[[1742342400000,4.01732,4.01739,4.01666,4.01688,60.2599983215332],[1742342460000,4.01695,4.01702,4.01662,4.01677,49.779998779296875],[1742342520000,4.01677,4.01691,4.01669,4.0168,39.29999923706055],[1742342580000,4.0168,4.0168,4.01658,4.01669,22.270000457763672],[1742342640000,4.01666,4.01666,4.01622,4.01622,51.09000015258789],[1742342700000,4.01622,4.01636,4.01603,4.01625,43.22999954223633],[1742342760000,4.01629,4.01633,4.01596,4.01607,49.779998779296875],[1742342820000,4.01603,4.01611,4.01578,4.01611,60.2599983215332],[1742342880000,4.01611,4.01622,4.01578,4.01578,37.9900016784668],[1742342940000,4.01578,4.01585,4.01574,4.01581,30.1299991607666],[1742343000000,4.01585,4.01589,4.01552,4.01552,28.81999969482422],[1742343060000,4.01559,4.01559,4.01552,4.01556,23.579999923706055],[1742343120000,4.01556,4.01589,4.01548,4.01563,34.060001373291016],[1742343180000,4.0157,4.0157,4.01556,4.01567,18.34000015258789],[1742343240000,4.01567,4.01574,4.01552,4.0157,22.270000457763672],[1742343300000,4.0157,4.01589,4.01556,4.01589,39.29999923706055],[1742343360000,4.01603,4.01607,4.01592,4.01596,19.649999618530273],[1742343420000,4.016,4.01673,4.01596,4.01673,32.75],[1742343480000,4.01666,4.01666,4.01644,4.01658,20.959999084472656],[1742343540000,4.01644,4.01673,4.0164,4.01658,23.579999923706055],[1742343600000,4.01658,4.0168,4.01655,4.01669,20.959999084472656],[1742343660000,4.01677,4.01677,4.01658,4.01662,23.579999923706055],[1742343720000,4.01666,4.01695,4.01658,4.01688,48.470001220703125],[1742343780000,4.01695,4.01721,4.01695,4.01702,13.100000381469727],[1742343840000,4.01713,4.01713,4.01706,4.0171,6.550000190734863],[1742343900000,4.01721,4.01721,4.01666,4.01677,15.720000267028809],[1742343960000,4.01669,4.01677,4.01669,4.01677,2.619999885559082],[1742344020000,4.01666,4.01677,4.01658,4.01677,13.100000381469727],[1742344080000,4.01677,4.01677,4.01669,4.01673,6.550000190734863],[1742344140000,4.01673,4.01673,4.01651,4.01658,37.9900016784668],[1742344200000,4.01658,4.01669,4.01655,4.01666,40.61000061035156],[1742344260000,4.01662,4.01673,4.01658,4.01658,19.649999618530273],[1742344320000,4.01658,4.01662,4.01647,4.01647,13.100000381469727],[1742344380000,4.01647,4.01651,4.016,4.016,30.1299991607666],[1742344440000,4.01603,4.01603,4.01581,4.016,15.720000267028809],[1742344500000,4.01603,4.01629,4.01603,4.01629,20.959999084472656],[1742344560000,4.01629,4.01629,4.01611,4.01622,24.889999389648438],[1742344620000,4.01614,4.01614,4.016,4.01607,60.2599983215332],[1742344680000,4.01614,4.01614,4.01585,4.01592,23.579999923706055],[1742344740000,4.01596,4.01603,4.01585,4.01589,47.15999984741211],[1742344800000,4.01581,4.01581,4.01545,4.01548,30.1299991607666],[1742344860000,4.01541,4.01563,4.01533,4.01533,31.440000534057617],[1742344920000,4.01537,4.01545,4.01537,4.01545,9.170000076293945],[1742344980000,4.01537,4.01537,4.01475,4.01489,55.02000045776367],[1742345040000,4.01489,4.01497,4.01478,4.01493,32.75],[1742345100000,4.01493,4.01493,4.01489,4.01489,2.619999885559082],[1742345160000,4.01489,4.01504,4.01482,4.01493,28.81999969482422],[1742345220000,4.015,4.01504,4.01489,4.01489,26.200000762939453],[1742345280000,4.01482,4.015,4.01482,4.01489,24.889999389648438],[1742345340000,4.01486,4.01519,4.01478,4.01519,30.1299991607666],[1742345400000,4.01519,4.01533,4.01497,4.01497,26.200000762939453],[1742345460000,4.01504,4.01537,4.01497,4.01504,53.709999084472656],[1742345520000,4.01504,4.0164,4.015,4.0164,162.44000244140625],[1742345580000,4.0164,4.01666,4.01574,4.01592,175.5399932861328],[1742345640000,4.01592,4.01662,4.01559,4.01655,134.92999267578125],[1742345700000,4.01655,4.01699,4.01611,4.01662,117.9000015258789],[1742345760000,4.01673,4.01673,4.0164,4.01651,57.63999938964844],[1742345820000,4.01651,4.01651,4.01618,4.01618,35.369998931884766],[1742345880000,4.01614,4.01636,4.01614,4.01614,32.75],[1742345940000,4.01614,4.01629,4.0157,4.01585,62.880001068115234],[1742346000000,4.01585,4.01592,4.01556,4.01589,55.02000045776367],[1742346060000,4.01581,4.01581,4.01556,4.01563,100.87000274658203],[1742346120000,4.0157,4.01574,4.01545,4.01545,35.369998931884766],[1742346180000,4.01548,4.01581,4.01545,4.01581,20.959999084472656],[1742346240000,4.01585,4.01611,4.01581,4.01607,15.720000267028809],[1742346300000,4.01596,4.01603,4.01589,4.016,18.34000015258789],[1742346360000,4.01603,4.01611,4.01589,4.01592,18.34000015258789],[1742346420000,4.01611,4.01611,4.01592,4.01607,20.959999084472656],[1742346480000,4.01611,4.01611,4.016,4.01611,15.720000267028809],[1742346540000,4.01611,4.0164,4.016,4.01625,27.510000228881836],[1742346600000,4.01633,4.01636,4.01614,4.01618,18.34000015258789],[1742346660000,4.01625,4.01625,4.01592,4.016,17.030000686645508],[1742346720000,4.01596,4.01596,4.01537,4.01567,45.849998474121094],[1742346780000,4.01556,4.01585,4.01556,4.0157,24.889999389648438],[1742346840000,4.01578,4.01578,4.01552,4.01556,20.959999084472656],[1742346900000,4.01548,4.01592,4.01548,4.01581,40.61000061035156],[1742346960000,4.01578,4.01636,4.01567,4.01622,57.63999938964844],[1742347020000,4.01629,4.01629,4.01578,4.01596,31.440000534057617],[1742347080000,4.01603,4.01614,4.016,4.01614,35.369998931884766],[1742347140000,4.01618,4.01618,4.01563,4.01574,56.33000183105469],[1742347200000,4.0157,4.01574,4.01559,4.01563,32.75],[1742347260000,4.01563,4.01585,4.01559,4.01578,45.849998474121094],[1742347320000,4.01581,4.01585,4.01567,4.01567,44.540000915527344],[1742347380000,4.01563,4.01578,4.01552,4.01556,52.400001525878906],[1742347440000,4.01552,4.01574,4.01541,4.01563,57.63999938964844],[1742347500000,4.01574,4.01585,4.01567,4.01585,13.100000381469727],[1742347560000,4.01592,4.01592,4.01581,4.01581,7.860000133514404],[1742347620000,4.01581,4.01607,4.01581,4.01581,28.81999969482422],[1742347680000,4.01581,4.01607,4.01578,4.01596,45.849998474121094],[1742347740000,4.016,4.01603,4.01581,4.016,43.22999954223633],[1742347800000,4.01603,4.01607,4.01589,4.01603,48.470001220703125],[1742347860000,4.016,4.016,4.01563,4.01567,75.9800033569336],[1742347920000,4.01567,4.01603,4.01567,4.01596,52.400001525878906],[1742347980000,4.01596,4.01607,4.01581,4.01607,81.22000122070312],[1742348040000,4.01603,4.01607,4.01581,4.01589,48.470001220703125],[1742348100000,4.01585,4.01611,4.01567,4.0157,62.880001068115234],[1742348160000,4.01578,4.01578,4.01552,4.01552,55.02000045776367],[1742348220000,4.01556,4.0157,4.01552,4.0157,45.849998474121094],[1742348280000,4.0157,4.01603,4.0157,4.016,36.68000030517578],[1742348340000,4.01596,4.01596,4.01552,4.01563,35.369998931884766],[1742348400000,4.01567,4.01585,4.01567,4.01578,18.34000015258789],[1742348460000,4.01581,4.016,4.01581,4.01589,15.720000267028809],[1742348520000,4.01589,4.01592,4.01559,4.01563,35.369998931884766],[1742348580000,4.01563,4.01589,4.01559,4.01589,24.889999389648438],[1742348640000,4.01592,4.01618,4.01592,4.01614,19.649999618530273],[1742348700000,4.01607,4.01647,4.01607,4.01647,20.959999084472656],[1742348760000,4.01647,4.01647,4.01644,4.01647,5.239999771118164],[1742348820000,4.01644,4.01644,4.01618,4.01618,17.030000686645508],[1742348880000,4.01607,4.01618,4.01589,4.01596,24.889999389648438],[1742348940000,4.01607,4.01636,4.016,4.01603,43.22999954223633],[1742349000000,4.01607,4.01611,4.01578,4.01581,47.15999984741211],[1742349060000,4.01589,4.01589,4.01578,4.01578,26.200000762939453],[1742349120000,4.01581,4.01614,4.01581,4.01611,22.270000457763672],[1742349180000,4.01607,4.01614,4.01596,4.01611,30.1299991607666],[1742349240000,4.01603,4.01607,4.01589,4.01607,31.440000534057617],[1742349300000,4.01607,4.01636,4.01603,4.01633,32.75],[1742349360000,4.0164,4.01651,4.0164,4.0164,15.720000267028809],[1742349420000,4.0164,4.01651,4.01607,4.01644,40.61000061035156],[1742349480000,4.01636,4.01655,4.01633,4.01655,73.36000061035156],[1742349540000,4.01655,4.0168,4.01644,4.01666,75.9800033569336],[1742349600000,4.01673,4.01695,4.01655,4.01691,70.73999786376953],[1742349660000,4.01695,4.01717,4.01691,4.01699,82.52999877929688],[1742349720000,4.0171,4.0171,4.01644,4.01644,81.22000122070312],[1742349780000,4.0164,4.01655,4.01622,4.01644,45.849998474121094],[1742349840000,4.01636,4.0164,4.01622,4.01633,45.849998474121094],[1742349900000,4.01633,4.01633,4.01614,4.01622,41.91999816894531],[1742349960000,4.01625,4.0164,4.01618,4.01629,36.68000030517578],[1742350020000,4.01633,4.01688,4.01625,4.01688,27.510000228881836],[1742350080000,4.01688,4.01728,4.01688,4.01688,32.75],[1742350140000,4.01695,4.01717,4.01691,4.01706,39.29999923706055],[1742350200000,4.01721,4.01732,4.01717,4.01732,23.579999923706055],[1742350260000,4.01724,4.01739,4.01724,4.01735,14.40999984741211],[1742350320000,4.01739,4.01761,4.01728,4.01758,14.40999984741211],[1742350380000,4.01765,4.01765,4.01758,4.01761,5.239999771118164],[1742350440000,4.01754,4.01758,4.01739,4.01746,24.889999389648438],[1742350500000,4.01746,4.01787,4.01743,4.0178,19.649999618530273],[1742350560000,4.01783,4.01798,4.01776,4.01787,30.1299991607666],[1742350620000,4.01794,4.01805,4.01783,4.01787,34.060001373291016],[1742350680000,4.01787,4.01816,4.01787,4.01816,30.1299991607666],[1742350740000,4.01802,4.0182,4.01794,4.01802,39.29999923706055],[1742350800000,4.01798,4.01813,4.01791,4.01809,52.400001525878906],[1742350860000,4.01809,4.01849,4.01809,4.01838,44.540000915527344],[1742350920000,4.01838,4.01838,4.01824,4.01835,15.720000267028809],[1742350980000,4.01831,4.01835,4.01827,4.01827,23.579999923706055],[1742351040000,4.01831,4.01831,4.01809,4.01816,11.789999961853027],[1742351100000,4.01816,4.01849,4.01724,4.01758,131],[1742351160000,4.01758,4.01765,4.01732,4.01732,70.73999786376953],[1742351220000,4.01735,4.01739,4.01724,4.01735,26.200000762939453],[1742351280000,4.01739,4.0178,4.01739,4.01776,56.33000183105469],[1742351340000,4.01772,4.01772,4.01743,4.01754,61.56999969482422],[1742351400000,4.01754,4.01805,4.0175,4.01787,78.5999984741211],[1742351460000,4.0178,4.01805,4.01765,4.01798,55.02000045776367],[1742351520000,4.01816,4.01838,4.01813,4.01835,31.440000534057617],[1742351580000,4.01827,4.01882,4.01824,4.01879,37.9900016784668],[1742351640000,4.01879,4.01908,4.01871,4.01897,65.5],[1742351700000,4.0189,4.01901,4.01886,4.01886,45.849998474121094],[1742351760000,4.01893,4.01956,4.01893,4.01915,40.61000061035156],[1742351820000,4.01908,4.01937,4.01908,4.01919,35.369998931884766],[1742351880000,4.01915,4.01934,4.01915,4.0193,20.959999084472656],[1742351940000,4.01934,4.01952,4.01934,4.01948,17.030000686645508],[1742352000000,4.01948,4.01963,4.01923,4.01926,40.61000061035156],[1742352060000,4.01919,4.01941,4.01879,4.01886,64.19000244140625],[1742352120000,4.0189,4.0189,4.01849,4.01853,43.22999954223633],[1742352180000,4.01857,4.01857,4.01838,4.01842,27.510000228881836],[1742352240000,4.01842,4.01857,4.01842,4.01857,39.29999923706055],[1742352300000,4.01846,4.01879,4.01835,4.01875,41.91999816894531],[1742352360000,4.01875,4.01879,4.01835,4.01838,48.470001220703125],[1742352420000,4.01846,4.01853,4.01838,4.01846,52.400001525878906],[1742352480000,4.01842,4.01857,4.01838,4.01849,55.02000045776367],[1742352540000,4.01849,4.01853,4.01838,4.01838,28.81999969482422],[1742352600000,4.01842,4.01842,4.01813,4.01813,36.68000030517578],[1742352660000,4.0182,4.01831,4.01809,4.01816,23.579999923706055],[1742352720000,4.0182,4.01835,4.01816,4.01835,41.91999816894531],[1742352780000,4.01842,4.01857,4.01835,4.01838,14.40999984741211],[1742352840000,4.01842,4.01842,4.01816,4.0182,19.649999618530273],[1742352900000,4.01813,4.01842,4.01802,4.01842,31.440000534057617],[1742352960000,4.01838,4.0186,4.01831,4.0186,18.34000015258789],[1742353020000,4.01871,4.01871,4.01846,4.01846,35.369998931884766],[1742353080000,4.01849,4.0186,4.01842,4.01849,26.200000762939453],[1742353140000,4.01846,4.01846,4.01813,4.01813,26.200000762939453],[1742353200000,4.01824,4.01824,4.01809,4.01816,18.34000015258789],[1742353260000,4.01838,4.01849,4.01827,4.01831,24.889999389648438],[1742353320000,4.01835,4.0186,4.01835,4.01853,17.030000686645508],[1742353380000,4.01853,4.01857,4.01853,4.01857,9.170000076293945],[1742353440000,4.01871,4.01879,4.0186,4.01864,32.75],[1742353500000,4.0186,4.0189,4.01857,4.01882,37.9900016784668],[1742353560000,4.0189,4.0189,4.01886,4.0189,7.860000133514404],[1742353620000,4.01901,4.01912,4.0189,4.0189,32.75],[1742353680000,4.01897,4.01915,4.01897,4.01908,37.9900016784668],[1742353740000,4.01912,4.01912,4.01879,4.01897,15.720000267028809],[1742353800000,4.01893,4.01893,4.01886,4.01886,11.789999961853027],[1742353860000,4.0189,4.01893,4.01886,4.01893,6.550000190734863],[1742353920000,4.01882,4.0189,4.01882,4.01882,7.860000133514404],[1742353980000,4.01886,4.01886,4.01875,4.01882,3.930000066757202],[1742354040000,4.01879,4.01879,4.01846,4.01846,11.789999961853027],[1742354100000,4.01846,4.01846,4.0182,4.0182,19.649999618530273],[1742354160000,4.01824,4.01824,4.01783,4.01783,34.060001373291016],[1742354220000,4.01783,4.01787,4.01746,4.01746,43.22999954223633],[1742354280000,4.01754,4.01754,4.01721,4.01721,56.33000183105469],[1742354340000,4.01728,4.0175,4.01721,4.01732,57.63999938964844],[1742354400000,4.01735,4.01735,4.01691,4.01691,75.9800033569336],[1742354460000,4.01684,4.01684,4.0164,4.01647,45.849998474121094],[1742354520000,4.01644,4.01651,4.01636,4.0164,48.470001220703125],[1742354580000,4.01644,4.01651,4.01633,4.0164,27.510000228881836],[1742354640000,4.01636,4.0164,4.01611,4.01618,39.29999923706055],[1742354700000,4.01618,4.01618,4.01592,4.01592,28.81999969482422],[1742354760000,4.016,4.016,4.01552,4.01574,57.63999938964844],[1742354820000,4.01578,4.01578,4.01552,4.01563,44.540000915527344],[1742354880000,4.01563,4.01574,4.01533,4.01537,43.22999954223633],[1742354940000,4.01537,4.01556,4.01511,4.01552,81.22000122070312],[1742355000000,4.01552,4.01567,4.01548,4.01556,40.61000061035156],[1742355060000,4.01559,4.01596,4.01552,4.01596,74.66999816894531],[1742355120000,4.01592,4.01614,4.01574,4.01611,35.369998931884766],[1742355180000,4.01607,4.01618,4.01603,4.01607,36.68000030517578],[1742355240000,4.01607,4.01647,4.016,4.01633,36.68000030517578],[1742355300000,4.01633,4.01669,4.01633,4.01669,39.29999923706055],[1742355360000,4.01662,4.01691,4.01662,4.01688,39.29999923706055],[1742355420000,4.01688,4.01695,4.01666,4.01666,41.91999816894531],[1742355480000,4.01662,4.01677,4.01651,4.01677,34.060001373291016],[1742355540000,4.01669,4.01702,4.01651,4.01702,39.29999923706055],[1742355600000,4.01702,4.01724,4.01695,4.01721,34.060001373291016],[1742355660000,4.01717,4.01732,4.0171,4.01732,20.959999084472656],[1742355720000,4.01721,4.01721,4.01655,4.01662,17.030000686645508],[1742355780000,4.01669,4.01669,4.01662,4.01662,10.479999542236328],[1742355840000,4.01666,4.01666,4.01658,4.01662,6.550000190734863],[1742355900000,4.01655,4.01666,4.01655,4.01658,6.550000190734863],[1742355960000,4.01662,4.01691,4.01662,4.01688,20.959999084472656],[1742356020000,4.01695,4.01702,4.0168,4.01699,28.81999969482422],[1742356080000,4.01691,4.01695,4.01688,4.01688,7.860000133514404],[1742356140000,4.01691,4.01695,4.01673,4.01673,19.649999618530273],[1742356200000,4.01673,4.01684,4.01673,4.01677,6.550000190734863],[1742356260000,4.01677,4.0168,4.01666,4.0168,17.030000686645508],[1742356320000,4.01673,4.01673,4.01655,4.01655,24.889999389648438],[1742356380000,4.01658,4.01658,4.01647,4.01647,19.649999618530273],[1742356440000,4.01655,4.01688,4.01655,4.01677,19.649999618530273],[1742356500000,4.0168,4.01706,4.0168,4.01699,18.34000015258789],[1742356560000,4.01702,4.01721,4.01699,4.01713,35.369998931884766],[1742356620000,4.0171,4.01769,4.0171,4.01746,73.36000061035156],[1742356680000,4.01739,4.01769,4.01739,4.01758,47.15999984741211],[1742356740000,4.01754,4.01754,4.01706,4.01713,69.43000030517578],[1742356800000,4.01702,4.01708,4.01666,4.01673,32.75],[1742356860000,4.0167,4.01671,4.01608,4.01608,34.060001373291016],[1742356920000,4.01605,4.01617,4.01591,4.01595,34.060001373291016],[1742356980000,4.01595,4.01613,4.01595,4.016,30.1299991607666],[1742357040000,4.01596,4.016,4.01577,4.01581,32.75],[1742357100000,4.01577,4.0163,4.01566,4.01626,43.22999954223633],[1742357160000,4.01626,4.0163,4.01623,4.01626,34.060001373291016],[1742357220000,4.0163,4.01648,4.01623,4.01634,23.579999923706055],[1742357280000,4.01637,4.01637,4.01601,4.01601,19.649999618530273],[1742357340000,4.01615,4.01615,4.01593,4.01593,7.860000133514404],[1742357400000,4.0159,4.01593,4.01575,4.01593,18.34000015258789],[1742357460000,4.01601,4.01604,4.01582,4.01593,24.889999389648438],[1742357520000,4.0159,4.0159,4.01536,4.01539,61.56999969482422],[1742357580000,4.01543,4.01572,4.01494,4.015,41.91999816894531],[1742357640000,4.015,4.01539,4.01499,4.01499,48.470001220703125],[1742357700000,4.01499,4.01532,4.01495,4.01525,41.91999816894531],[1742357760000,4.01532,4.01546,4.01532,4.01546,22.270000457763672],[1742357820000,4.0155,4.01564,4.0155,4.0155,22.270000457763672],[1742357880000,4.0155,4.01561,4.0155,4.01557,6.550000190734863],[1742357940000,4.01564,4.01591,4.01564,4.01591,20.959999084472656],[1742358000000,4.01595,4.01598,4.01572,4.01587,18.34000015258789],[1742358060000,4.01602,4.01603,4.01587,4.01603,14.40999984741211],[1742358120000,4.01599,4.01618,4.01538,4.01561,69.43000030517578],[1742358180000,4.01565,4.01572,4.0151,4.01523,41.91999816894531],[1742358240000,4.01519,4.01523,4.01498,4.01516,61.56999969482422],[1742358300000,4.01513,4.01524,4.01505,4.01521,23.579999923706055],[1742358360000,4.01524,4.01532,4.0151,4.01522,44.540000915527344],[1742358420000,4.01522,4.01522,4.01489,4.01503,89.08000183105469],[1742358480000,4.01505,4.01515,4.0148,4.01496,87.7699966430664],[1742358540000,4.015,4.01529,4.01493,4.01529,83.83999633789062],[1742358600000,4.01533,4.01547,4.01506,4.01506,41.91999816894531],[1742358660000,4.01517,4.01529,4.01507,4.01511,45.849998474121094],[1742358720000,4.01511,4.01533,4.0149,4.01509,47.15999984741211],[1742358780000,4.01501,4.01501,4.01483,4.01499,23.579999923706055],[1742358840000,4.0151,4.01517,4.01503,4.01506,35.369998931884766],[1742358900000,4.01506,4.0154,4.01503,4.0154,34.060001373291016],[1742358960000,4.0154,4.01559,4.01537,4.01559,11.789999961853027],[1742359020000,4.01551,4.01551,4.01504,4.01504,19.649999618530273],[1742359080000,4.01511,4.01518,4.01501,4.01501,17.030000686645508],[1742359140000,4.01505,4.01505,4.01494,4.01494,5.239999771118164],[1742359200000,4.01505,4.01505,4.01486,4.01486,7.860000133514404],[1742359260000,4.01475,4.01479,4.01464,4.01475,17.030000686645508],[1742359320000,4.01479,4.01479,4.01442,4.01442,13.100000381469727],[1742359380000,4.0145,4.0145,4.0145,4.0145,1.309999942779541],[1742359440000,4.01442,4.0145,4.01442,4.0145,2.619999885559082],[1742359500000,4.0145,4.01464,4.0145,4.01464,6.550000190734863],[1742359560000,4.01457,4.01457,4.01435,4.01446,11.789999961853027],[1742359620000,4.01442,4.0145,4.01442,4.0145,5.239999771118164],[1742359680000,4.01457,4.01457,4.01446,4.01457,6.550000190734863],[1742359740000,4.01461,4.01461,4.01398,4.01402,28.81999969482422],[1742359800000,4.01402,4.01442,4.01402,4.01428,19.649999618530273],[1742359860000,4.01428,4.01431,4.01413,4.01431,13.100000381469727],[1742359920000,4.01428,4.01428,4.01409,4.01417,23.579999923706055],[1742359980000,4.01409,4.01409,4.01375,4.01375,26.200000762939453],[1742360040000,4.01375,4.0139,4.01375,4.01382,47.15999984741211],[1742360100000,4.01379,4.01382,4.01353,4.01375,49.779998779296875],[1742360160000,4.01375,4.01401,4.01371,4.0139,23.579999923706055],[1742360220000,4.01386,4.01386,4.0136,4.01382,45.849998474121094],[1742360280000,4.01386,4.01415,4.01382,4.01415,56.33000183105469],[1742360340000,4.01423,4.0143,4.01415,4.01423,53.709999084472656],[1742360400000,4.01415,4.0146,4.01412,4.01456,44.540000915527344],[1742360460000,4.01456,4.01544,4.01456,4.0154,73.36000061035156],[1742360520000,4.01537,4.01551,4.01504,4.01526,86.45999908447266],[1742360580000,4.01522,4.01562,4.01522,4.01533,56.33000183105469],[1742360640000,4.01537,4.01562,4.01533,4.01562,44.540000915527344],[1742360700000,4.01566,4.01573,4.01551,4.01562,36.68000030517578],[1742360760000,4.01573,4.01584,4.01573,4.01577,24.889999389648438],[1742360820000,4.01577,4.01595,4.01577,4.01595,15.720000267028809],[1742360880000,4.01595,4.01595,4.01507,4.01511,31.440000534057617],[1742360940000,4.01515,4.01522,4.01511,4.01518,47.15999984741211],[1742361000000,4.01522,4.01544,4.01522,4.01544,19.649999618530273],[1742361060000,4.0154,4.01614,4.0154,4.01599,35.369998931884766],[1742361120000,4.01603,4.0161,4.01577,4.01584,39.29999923706055],[1742361180000,4.01588,4.01588,4.01562,4.01566,28.81999969482422],[1742361240000,4.0157,4.01584,4.01566,4.01584,45.849998474121094],[1742361300000,4.01584,4.01651,4.01584,4.0164,47.15999984741211],[1742361360000,4.0164,4.0164,4.0161,4.01617,60.2599983215332],[1742361420000,4.01617,4.01625,4.0161,4.01614,26.200000762939453],[1742361480000,4.01617,4.01625,4.01604,4.01611,17.030000686645508],[1742361540000,4.01586,4.01586,4.0153,4.01556,52.400001525878906],[1742361600000,4.0156,4.01563,4.01534,4.01545,22.270000457763672],[1742361660000,4.01538,4.01545,4.0153,4.01545,34.060001373291016],[1742361720000,4.01538,4.01567,4.01523,4.01563,35.369998931884766],[1742361780000,4.01556,4.01563,4.01512,4.01519,32.75],[1742361840000,4.01516,4.01582,4.01516,4.01572,53.709999084472656],[1742361900000,4.01575,4.016,4.01571,4.01593,36.68000030517578],[1742361960000,4.01604,4.01604,4.01597,4.016,6.550000190734863],[1742362020000,4.016,4.016,4.01574,4.01582,11.789999961853027],[1742362080000,4.01593,4.01608,4.01589,4.016,30.1299991607666],[1742362140000,4.01589,4.01604,4.01586,4.01593,64.19000244140625],[1742362200000,4.01597,4.01608,4.01593,4.01597,31.440000534057617],[1742362260000,4.01604,4.01608,4.01597,4.01597,6.550000190734863],[1742362320000,4.016,4.016,4.01567,4.01578,27.510000228881836],[1742362380000,4.01571,4.01571,4.01523,4.01527,31.440000534057617],[1742362440000,4.0153,4.01534,4.01523,4.01534,34.060001373291016],[1742362500000,4.01523,4.01538,4.01523,4.01538,11.789999961853027],[1742362560000,4.01527,4.0156,4.01523,4.01556,18.34000015258789],[1742362620000,4.01556,4.01556,4.01505,4.01505,34.060001373291016],[1742362680000,4.01508,4.01536,4.01501,4.01535,27.510000228881836],[1742362740000,4.01542,4.01557,4.01527,4.01549,32.75],[1742362800000,4.01535,4.01542,4.0152,4.01531,28.81999969482422],[1742362860000,4.01527,4.01527,4.01505,4.01524,31.440000534057617],[1742362920000,4.01527,4.01535,4.01513,4.01513,18.34000015258789],[1742362980000,4.01509,4.01535,4.01509,4.0152,10.479999542236328],[1742363040000,4.01524,4.01531,4.01513,4.01516,30.1299991607666],[1742363100000,4.01509,4.01542,4.01509,4.01535,22.270000457763672],[1742363160000,4.01542,4.01572,4.01535,4.01568,15.720000267028809],[1742363220000,4.01579,4.01586,4.01531,4.01557,77.29000091552734],[1742363280000,4.01549,4.01564,4.01546,4.01557,40.61000061035156],[1742363340000,4.01561,4.01594,4.01561,4.01594,47.15999984741211],[1742363400000,4.0159,4.01619,4.0159,4.01619,34.060001373291016],[1742363460000,4.01616,4.01616,4.01572,4.01572,7.860000133514404],[1742363520000,4.01561,4.01561,4.01535,4.01535,13.100000381469727],[1742363580000,4.01535,4.01542,4.01476,4.01483,41.91999816894531],[1742363640000,4.0148,4.01487,4.01469,4.01483,64.19000244140625],[1742363700000,4.0148,4.01498,4.0148,4.01491,27.510000228881836],[1742363760000,4.01487,4.01494,4.01487,4.01491,14.40999984741211],[1742363820000,4.01491,4.01498,4.01443,4.01494,47.15999984741211],[1742363880000,4.01487,4.01487,4.01461,4.01461,23.579999923706055],[1742363940000,4.01472,4.01491,4.01469,4.01476,32.75],[1742364000000,4.0148,4.01494,4.01443,4.01487,69.43000030517578],[1742364060000,4.01483,4.01524,4.01483,4.01489,68.12000274658203],[1742364120000,4.01485,4.01493,4.01452,4.01489,85.1500015258789],[1742364180000,4.01485,4.01493,4.01441,4.01445,64.19000244140625],[1742364240000,4.01441,4.01463,4.01404,4.01419,72.05000305175781],[1742364300000,4.01415,4.01419,4.01375,4.01379,66.80999755859375],[1742364360000,4.01379,4.01382,4.01353,4.01357,53.709999084472656],[1742364420000,4.01353,4.01379,4.01353,4.01368,45.849998474121094],[1742364480000,4.01368,4.01386,4.01349,4.01349,47.15999984741211],[1742364540000,4.01346,4.01357,4.01298,4.01305,73.36000061035156],[1742364600000,4.01305,4.01338,4.01294,4.01338,44.540000915527344],[1742364660000,4.01331,4.01335,4.01302,4.01309,52.400001525878906],[1742364720000,4.01305,4.01313,4.01275,4.01278,43.22999954223633],[1742364780000,4.01282,4.01321,4.01282,4.0131,75.9800033569336],[1742364840000,4.01328,4.01357,4.01295,4.01295,98.25],[1742364900000,4.01295,4.01295,4.01277,4.01288,51.09000015258789],[1742364960000,4.01291,4.0131,4.0128,4.01302,66.80999755859375],[1742365020000,4.0131,4.01354,4.01306,4.0135,32.75],[1742365080000,4.0135,4.01354,4.01302,4.01302,65.5],[1742365140000,4.01299,4.01317,4.01284,4.01288,26.200000762939453],[1742365200000,4.01288,4.01288,4.01244,4.01247,23.579999923706055],[1742365260000,4.01247,4.01258,4.01192,4.01192,142.7899932861328],[1742365320000,4.01203,4.01214,4.01188,4.01207,61.56999969482422],[1742365380000,4.01207,4.0121,4.01152,4.01152,94.31999969482422],[1742365440000,4.01152,4.01166,4.01152,4.01163,43.22999954223633],[1742365500000,4.01163,4.01233,4.01155,4.01155,75.9800033569336],[1742365560000,4.01155,4.01192,4.01152,4.01185,96.94000244140625],[1742365620000,4.01185,4.01233,4.01185,4.01199,81.22000122070312],[1742365680000,4.01199,4.01214,4.01188,4.01188,48.470001220703125],[1742365740000,4.01196,4.01222,4.01188,4.01207,58.95000076293945],[1742365800000,4.0121,4.0121,4.01174,4.01185,64.19000244140625],[1742365860000,4.01185,4.01199,4.01155,4.01163,62.880001068115234],[1742365920000,4.01166,4.01199,4.01159,4.01181,40.61000061035156],[1742365980000,4.01181,4.01218,4.01177,4.01214,142.7899932861328],[1742366040000,4.01222,4.01332,4.0121,4.01302,90.38999938964844],[1742366100000,4.0131,4.0135,4.0131,4.01339,56.33000183105469],[1742366160000,4.01332,4.01379,4.01317,4.01317,73.36000061035156],[1742366220000,4.01317,4.01324,4.01284,4.01288,60.2599983215332],[1742366280000,4.0128,4.0128,4.01203,4.01239,78.5999984741211],[1742366340000,4.01228,4.01235,4.01195,4.01217,60.2599983215332],[1742366400000,4.0121,4.0121,4.01136,4.01177,104.80000305175781],[1742366460000,4.0118,4.01188,4.01147,4.01188,65.5],[1742366520000,4.01199,4.01202,4.01151,4.01173,93.01000213623047],[1742366580000,4.01177,4.01191,4.01155,4.01173,111.3499984741211],[1742366640000,4.01169,4.01239,4.01169,4.0121,93.01000213623047],[1742366700000,4.01213,4.01279,4.01213,4.01279,94.31999969482422],[1742366760000,4.01276,4.01305,4.01254,4.01294,58.95000076293945],[1742366820000,4.01305,4.01313,4.01291,4.01298,68.12000274658203],[1742366880000,4.01294,4.01353,4.01287,4.01305,141.47999572753906],[1742366940000,4.01309,4.01342,4.01287,4.01331,136.24000549316406],[1742367000000,4.01331,4.01338,4.01302,4.01335,104.80000305175781],[1742367060000,4.01342,4.01368,4.01331,4.01349,75.9800033569336],[1742367120000,4.01349,4.0136,4.01291,4.01327,154.5800018310547],[1742367180000,4.0132,4.01342,4.01316,4.01327,94.31999969482422],[1742367240000,4.01327,4.01335,4.01309,4.01331,68.12000274658203],[1742367300000,4.01331,4.01335,4.01309,4.01316,60.2599983215332],[1742367360000,4.01316,4.0132,4.01279,4.01279,58.95000076293945],[1742367420000,4.01279,4.01279,4.01162,4.01191,107.41999816894531],[1742367480000,4.01191,4.01191,4.01107,4.01133,98.25],[1742367540000,4.01129,4.01129,4.01085,4.01096,121.83000183105469],[1742367600000,4.01096,4.0114,4.01059,4.01136,120.5199966430664],[1742367660000,4.01125,4.01184,4.01074,4.01074,150.64999389648438],[1742367720000,4.01077,4.01092,4.00993,4.01019,155.88999938964844],[1742367780000,4.01019,4.01074,4.01011,4.01019,151.9600067138672],[1742367840000,4.01011,4.01033,4.00978,4.01011,75.9800033569336],[1742367900000,4.01011,4.01063,4.01004,4.0103,99.55999755859375],[1742367960000,4.01044,4.0107,4.00982,4.00982,93.01000213623047],[1742368020000,4.00986,4.00986,4.00901,4.00934,75.9800033569336],[1742368080000,4.00927,4.00967,4.00842,4.00853,81.22000122070312],[1742368140000,4.00853,4.00861,4.00699,4.00707,161.1300048828125],[1742368200000,4.0071,4.00787,4.00673,4.00762,110.11000061035156],[1742368260000,4.00765,4.00765,4.0068,4.00727,146.74000549316406],[1742368320000,4.00724,4.00801,4.0072,4.0079,78.5999984741211],[1742368380000,4.00775,4.0079,4.00625,4.00625,140.39999389648438],[1742368440000,4.00625,4.00654,4.00584,4.00593,121.44000244140625],[1742368500000,4.00593,4.00644,4.00527,4.00556,113.5199966430664],[1742368560000,4.00552,4.00579,4.00497,4.00572,125.4000015258789],[1742368620000,4.00575,4.00579,4.00517,4.00528,68.63999938964844],[1742368680000,4.00524,4.00528,4.00421,4.00509,122.76000213623047],[1742368740000,4.00509,4.00535,4.00465,4.00469,73.91999816894531],[1742368800000,4.00473,4.00564,4.00447,4.00524,92.4000015258789],[1742368860000,4.00517,4.00539,4.00454,4.00517,110.87999725341797],[1742368920000,4.0052,4.00579,4.00509,4.00564,121.44000244140625],[1742368980000,4.00561,4.00568,4.00443,4.00542,120.12000274658203],[1742369040000,4.00542,4.00568,4.00454,4.00454,81.83999633789062],[1742369100000,4.00458,4.00575,4.00458,4.00564,118.80000305175781],[1742369160000,4.00564,4.00644,4.00546,4.00622,175.55999755859375],[1742369220000,4.00615,4.0067,4.00596,4.00615,141.24000549316406],[1742369280000,4.00611,4.00666,4.00611,4.00655,110.87999725341797],[1742369340000,4.00644,4.00694,4.00637,4.00694,81.81999969482422],[1742369400000,4.00694,4.00697,4.00543,4.00579,146.3800048828125],[1742369460000,4.00587,4.00624,4.00554,4.00568,133.32000732421875],[1742369520000,4.00572,4.00679,4.00559,4.00585,129.36000061035156],[1742369580000,4.00566,4.00585,4.00519,4.00519,101.63999938964844],[1742369640000,4.00537,4.00563,4.00416,4.00419,137.27999877929688],[1742369700000,4.00408,4.00408,4.00287,4.00291,207.24000549316406],[1742369760000,4.00298,4.00317,3.99894,3.99894,293.0400085449219],[1742369820000,3.99898,3.99909,3.9963,3.99699,451.44000244140625],[1742369880000,3.99703,3.99766,3.99593,3.99666,332.6400146484375],[1742369940000,3.99663,3.99821,3.99633,3.99688,220.44000244140625],[1742370000000,3.99685,3.99725,3.99604,3.99677,232.32000732421875],[1742370060000,3.99681,3.99821,3.996,3.99799,207.24000549316406],[1742370120000,3.99799,3.99857,3.99505,3.99549,252.1199951171875],[1742370180000,3.9956,3.99615,3.99347,3.996,434.2799987792969],[1742370240000,3.99593,3.99685,3.99472,3.99681,289.0799865722656],[1742370300000,3.99681,3.99744,3.99619,3.99633,207.24000549316406],[1742370360000,3.99641,3.99696,3.99597,3.9967,162.36000061035156],[1742370420000,3.9967,3.99681,3.99508,3.99674,228.36000061035156],[1742370480000,3.99674,3.99817,3.99571,3.99813,286.44000244140625],[1742370540000,3.99813,3.99946,3.99784,3.99946,196.67999267578125],[1742370600000,3.99949,3.99982,3.99846,3.99931,233.63999938964844],[1742370660000,3.99953,4.00023,3.99927,4.00001,209.8800048828125],[1742370720000,3.99997,4.00148,3.99953,4.001,265.32000732421875],[1742370780000,4.00103,4.00133,3.99879,3.99879,257.3999938964844],[1742370840000,3.99876,4.00012,3.99835,4.00008,196.67999267578125],[1742370900000,4.00008,4.00122,3.99997,4.00066,159.72000122070312],[1742370960000,4.00062,4.00066,4.00003,4.00036,121.44000244140625],[1742371020000,4.00033,4.00128,3.99985,4.00113,155.75999450683594],[1742371080000,4.00113,4.00113,3.99952,3.99974,196.67999267578125],[1742371140000,3.99989,4.00055,3.99985,4.00055,157.0800018310547],[1742371200000,4.00069,4.00367,4.00044,4.00348,327.3599853515625],[1742371260000,4.00352,4.00363,4.00216,4.00363,216.47999572753906],[1742371320000,4.00359,4.00488,4.00337,4.00488,238.9199981689453],[1742371380000,4.00481,4.00569,4.00444,4.00525,266.6400146484375],[1742371440000,4.00532,4.00576,4.0044,4.00503,231],[1742371500000,4.0051,4.00562,4.00426,4.00558,139.9199981689453],[1742371560000,4.00554,4.00562,4.00426,4.00477,112.19999694824219],[1742371620000,4.0047,4.0055,4.00433,4.00521,142.55999755859375],[1742371680000,4.00514,4.00528,4.00451,4.00473,162.36000061035156],[1742371740000,4.00444,4.00444,4.00341,4.00363,167.63999938964844],[1742371800000,4.00371,4.0044,4.00304,4.00319,129.36000061035156],[1742371860000,4.00315,4.00393,4.00308,4.00326,149.16000366210938],[1742371920000,4.00334,4.00341,4.00268,4.00304,121.44000244140625],[1742371980000,4.00308,4.00323,4.00227,4.00275,171.60000610351562],[1742372040000,4.00297,4.00348,4.00282,4.00293,117.4800033569336],[1742372100000,4.0029,4.00319,4.0022,4.00231,117.4800033569336],[1742372160000,4.00253,4.00293,4.00175,4.00179,93.72000122070312],[1742372220000,4.00194,4.00308,4.00194,4.00308,59.400001525878906],[1742372280000,4.00304,4.0033,4.00267,4.00289,62.040000915527344],[1742372340000,4.00282,4.00341,4.00267,4.00297,68.63999938964844],[1742372400000,4.00282,4.00311,4.00227,4.00289,104.27999877929688],[1742372460000,4.00308,4.00315,4.00265,4.00293,51.47999954223633],[1742372520000,4.00289,4.00377,4.00231,4.00363,84.4800033569336],[1742372580000,4.0037,4.0051,4.00359,4.00506,96.36000061035156],[1742372640000,4.00499,4.00554,4.0048,4.00521,112.19999694824219],[1742372700000,4.00517,4.00521,4.00473,4.0048,83.16000366210938],[1742372760000,4.0048,4.00513,4.00473,4.00506,92.4000015258789],[1742372820000,4.00502,4.0051,4.00473,4.00491,73.91999816894531],[1742372880000,4.00491,4.00545,4.00469,4.00523,68.63999938964844],[1742372940000,4.00527,4.00564,4.00505,4.00538,134.63999938964844],[1742373000000,4.00542,4.00674,4.00523,4.00674,125.4000015258789],[1742373060000,4.00674,4.00722,4.006,4.006,105.08000183105469],[1742373120000,4.00604,4.00611,4.00531,4.00608,129.36000061035156],[1742373180000,4.00611,4.00619,4.00523,4.0056,73.91999816894531],[1742373240000,4.00564,4.00633,4.00545,4.00633,80.5199966430664],[1742373300000,4.00633,4.00633,4.00589,4.00619,64.68000030517578],[1742373360000,4.00619,4.00685,4.00615,4.00674,97.66999816894531],[1742373420000,4.00667,4.00711,4.00644,4.0067,108.93000030517578],[1742373480000,4.00681,4.00692,4.00578,4.00578,84.38999938964844],[1742373540000,4.00553,4.00633,4.00542,4.00578,87.12000274658203],[1742373600000,4.00578,4.00578,4.00512,4.00553,105.5999984741211],[1742373660000,4.00553,4.00597,4.00476,4.00501,147.83999633789062],[1742373720000,4.00498,4.00586,4.0049,4.00494,134.63999938964844],[1742373780000,4.00512,4.00531,4.00387,4.00479,153.1199951171875],[1742373840000,4.00476,4.0056,4.00461,4.00542,109.55999755859375],[1742373900000,4.00542,4.00571,4.00494,4.00542,92.4000015258789],[1742373960000,4.00549,4.00564,4.00461,4.00468,92.4000015258789],[1742374020000,4.00468,4.00472,4.00384,4.00409,81.83999633789062],[1742374080000,4.00413,4.00435,4.00347,4.00424,93.72000122070312],[1742374140000,4.00428,4.00428,4.00358,4.00409,112.19999694824219],[1742374200000,4.00417,4.00417,4.00332,4.00384,104.27999877929688],[1742374260000,4.00391,4.00409,4.00333,4.00337,110.87999725341797],[1742374320000,4.00341,4.00414,4.00341,4.00396,121.44000244140625],[1742374380000,4.00388,4.00418,4.00374,4.00411,113.5199966430664],[1742374440000,4.00418,4.00583,4.00388,4.00572,105.5999984741211],[1742374500000,4.00579,4.00598,4.00543,4.00579,66],[1742374560000,4.00594,4.00627,4.00576,4.00624,96.36000061035156],[1742374620000,4.00616,4.00627,4.00561,4.00561,84.4800033569336],[1742374680000,4.00561,4.00649,4.0055,4.00631,117.4800033569336],[1742374740000,4.00631,4.00635,4.00561,4.00594,134.63999938964844],[1742374800000,4.00594,4.00598,4.0051,4.00517,146.52000427246094],[1742374860000,4.00517,4.00583,4.00506,4.00517,139.9199981689453],[1742374920000,4.00517,4.00543,4.00477,4.00499,122.76000213623047],[1742374980000,4.00488,4.00502,4.00374,4.00381,110.87999725341797],[1742375040000,4.0037,4.00381,4.00348,4.00359,116.16000366210938],[1742375100000,4.00355,4.00366,4.00286,4.00348,80.5199966430664],[1742375160000,4.00366,4.00381,4.00337,4.00352,66],[1742375220000,4.00355,4.00462,4.00355,4.00462,80.5199966430664],[1742375280000,4.00469,4.00521,4.00466,4.00469,92.4000015258789],[1742375340000,4.00462,4.00473,4.00444,4.00455,83.16000366210938],[1742375400000,4.00451,4.00473,4.00444,4.00451,44.880001068115234],[1742375460000,4.00455,4.00524,4.00399,4.00524,63.36000061035156],[1742375520000,4.00524,4.00524,4.00455,4.00469,95.04000091552734],[1742375580000,4.00473,4.00473,4.00304,4.00322,114.83999633789062],[1742375640000,4.0033,4.00352,4.00264,4.00275,110.87999725341797],[1742375700000,4.00245,4.00304,4.00238,4.00304,112.19999694824219],[1742375760000,4.00304,4.00308,4.00245,4.00245,75.23999786376953],[1742375820000,4.00245,4.00355,4.00245,4.00337,93.72000122070312],[1742375880000,4.00333,4.00337,4.00223,4.00245,108.23999786376953],[1742375940000,4.00231,4.00231,4.0019,4.00216,85.80000305175781],[1742376000000,4.00212,4.00212,4.00168,4.00205,72.5999984741211],[1742376060000,4.00205,4.003,4.00205,4.00264,125.4000015258789],[1742376120000,4.00271,4.00326,4.00253,4.00253,72.5999984741211],[1742376180000,4.00249,4.00355,4.00249,4.0033,145.1999969482422],[1742376240000,4.00333,4.00414,4.00326,4.00377,88.44000244140625],[1742376300000,4.00385,4.00385,4.00319,4.00326,68.63999938964844],[1742376360000,4.00326,4.00414,4.00319,4.00414,93.72000122070312],[1742376420000,4.00407,4.00407,4.00333,4.00355,52.79999923706055],[1742376480000,4.00348,4.00366,4.00315,4.00315,54.119998931884766],[1742376540000,4.00315,4.00373,4.00311,4.00358,59.400001525878906],[1742376600000,4.00354,4.00428,4.00354,4.00417,77.87999725341797],[1742376660000,4.00417,4.0046,4.00395,4.00453,69.95999908447266],[1742376720000,4.00457,4.00629,4.00453,4.00615,129.36000061035156],[1742376780000,4.00611,4.00633,4.00563,4.00578,76.55999755859375],[1742376840000,4.00574,4.00585,4.00556,4.00567,60.720001220703125],[1742376900000,4.0056,4.0056,4.00427,4.00438,60.720001220703125],[1742376960000,4.00457,4.00535,4.00421,4.00535,95.04000091552734],[1742377020000,4.00538,4.00586,4.00513,4.00586,51.47999954223633],[1742377080000,4.00582,4.00582,4.00465,4.0048,118.80000305175781],[1742377140000,4.00483,4.00555,4.00472,4.00555,71.27999877929688],[1742377200000,4.00555,4.00555,4.00499,4.00547,62.040000915527344],[1742377260000,4.00544,4.0058,4.00481,4.00514,77.87999725341797],[1742377320000,4.00503,4.0054,4.00477,4.00481,62.040000915527344],[1742377380000,4.00477,4.00481,4.00408,4.00441,55.439998626708984],[1742377440000,4.00426,4.0043,4.00375,4.00378,96.36000061035156],[1742377500000,4.00386,4.00389,4.00327,4.00345,66],[1742377560000,4.00349,4.00371,4.00338,4.00356,56.7599983215332],[1742377620000,4.00349,4.00371,4.00323,4.00331,54.119998931884766],[1742377680000,4.00323,4.00404,4.0032,4.00393,58.08000183105469],[1742377740000,4.0039,4.00473,4.00386,4.0047,92.4000015258789],[1742377800000,4.0047,4.0051,4.00459,4.00507,79.19999694824219],[1742377860000,4.00507,4.00585,4.00448,4.00577,133.32000732421875],[1742377920000,4.0057,4.0068,4.0057,4.0068,91.04000091552734],[1742377980000,4.0068,4.00695,4.00603,4.0064,130.3300018310547],[1742378040000,4.00629,4.00629,4.00468,4.00468,150.47999572753906],[1742378100000,4.00468,4.00514,4.00376,4.0043,204.60000610351562],[1742378160000,4.00426,4.00523,4.00409,4.00519,120.12000274658203],[1742378220000,4.00515,4.00541,4.00431,4.00436,88.44000244140625],[1742378280000,4.00428,4.00428,4.00359,4.004,130.67999267578125],[1742378340000,4.00396,4.00418,4.00363,4.00403,100.31999969482422],[1742378400000,4.00403,4.00447,4.00378,4.00386,112.19999694824219],[1742378460000,4.0039,4.0039,4.00336,4.00337,85.80000305175781],[1742378520000,4.00334,4.00429,4.00326,4.00425,77.87999725341797],[1742378580000,4.00429,4.00433,4.00348,4.00363,133.32000732421875],[1742378640000,4.0037,4.0037,4.00315,4.00341,101.63999938964844],[1742378700000,4.00345,4.00352,4.00287,4.00287,85.80000305175781],[1742378760000,4.00291,4.00291,4.00228,4.00246,99],[1742378820000,4.00243,4.00276,4.00228,4.00257,84.4800033569336],[1742378880000,4.00254,4.00286,4.00194,4.00194,59.400001525878906],[1742378940000,4.00195,4.00224,4.00195,4.00195,50.15999984741211],[1742379000000,4.00202,4.00224,4.00177,4.0021,87.12000274658203],[1742379060000,4.00217,4.00221,4.00177,4.00195,56.7599983215332],[1742379120000,4.00191,4.00287,4.00169,4.00287,95.04000091552734],[1742379180000,4.00287,4.00291,4.00202,4.00217,73.91999816894531],[1742379240000,4.00213,4.00287,4.00206,4.00235,109.55999755859375],[1742379300000,4.00232,4.00246,4.00188,4.00195,50.15999984741211],[1742379360000,4.00195,4.0021,4.0018,4.00199,69.95999908447266],[1742379420000,4.00199,4.00213,4.00191,4.00202,58.08000183105469],[1742379480000,4.00202,4.00276,4.00195,4.00213,83.16000366210938],[1742379660000,4.00316,4.00403,4.00316,4.00403,30.360000610351562],[1742379720000,4.00403,4.00425,4.00363,4.00422,54.119998931884766],[1742379780000,4.00414,4.00473,4.00403,4.00403,89.76000213623047],[1742379840000,4.004,4.00418,4.004,4.00407,59.400001525878906],[1742379900000,4.004,4.004,4.00308,4.00378,73.91999816894531],[1742379960000,4.00378,4.00458,4.00378,4.00425,68.63999938964844],[1742380020000,4.00436,4.0044,4.00407,4.00407,87.12000274658203],[1742380080000,4.00411,4.00418,4.00359,4.00363,72.5999984741211],[1742380140000,4.00363,4.00396,4.00348,4.00378,77.87999725341797],[1742380200000,4.00374,4.00374,4.00227,4.00311,95.04000091552734],[1742380260000,4.003,4.003,4.00242,4.00278,79.19999694824219],[1742380320000,4.00286,4.00315,4.00176,4.00282,89.76000213623047],[1742380380000,4.00289,4.00297,4.00238,4.00282,72.5999984741211],[1742380440000,4.00278,4.00278,4.00179,4.00253,83.16000366210938],[1742380500000,4.0026,4.00267,4.00146,4.00157,58.08000183105469],[1742380560000,4.00157,4.00165,4.00139,4.00146,29.040000915527344],[1742380620000,4.00146,4.00146,4.00087,4.00091,42.2400016784668],[1742380680000,4.00091,4.00117,4.00047,4.00076,60.720001220703125],[1742380740000,4.00069,4.00087,4.00047,4.0008,59.400001525878906],[1742380800000,4.0008,4.00091,4.0001,4.00032,59.400001525878906],[1742380860000,4.00025,4.00036,4.00003,4.00025,34.31999969482422],[1742380920000,4.00025,4.00073,4.00025,4.00047,54.119998931884766],[1742380980000,4.00047,4.00058,4.00018,4.00036,52.79999923706055],[1742381040000,4.00036,4.00084,4.0001,4.00084,66],[1742381100000,4.00087,4.00209,4.00087,4.00139,89.76000213623047],[1742381160000,4.0015,4.00183,4.00128,4.00128,50.15999984741211],[1742381220000,4.00132,4.00205,4.0012,4.00205,50.15999984741211],[1742381280000,4.00209,4.00278,4.00168,4.00271,46.20000076293945],[1742381340000,4.00271,4.00363,4.00271,4.00345,59.400001525878906],[1742381400000,4.00348,4.00381,4.00289,4.00289,40.91999816894531],[1742381460000,4.00289,4.0033,4.00242,4.00245,55.439998626708984],[1742381520000,4.00267,4.00293,4.00245,4.00249,26.399999618530273],[1742381580000,4.00245,4.00297,4.00234,4.00297,52.79999923706055],[1742381640000,4.003,4.00341,4.003,4.00319,56.7599983215332],[1742381700000,4.00319,4.00349,4.00304,4.00346,62.040000915527344],[1742381760000,4.00346,4.0036,4.00313,4.00338,47.52000045776367],[1742381820000,4.00346,4.00353,4.00327,4.00327,30.360000610351562],[1742381880000,4.00338,4.00338,4.00287,4.00291,36.959999084472656],[1742381940000,4.00294,4.00342,4.00287,4.0031,58.08000183105469],[1742382000000,4.0031,4.00324,4.00294,4.00309,42.2400016784668],[1742382060000,4.00305,4.00342,4.00302,4.00335,47.52000045776367],[1742382120000,4.00331,4.00331,4.00243,4.00254,62.040000915527344],[1742382180000,4.00261,4.00298,4.0025,4.0028,29.040000915527344],[1742382240000,4.00283,4.00291,4.0025,4.00257,66],[1742382300000,4.00261,4.00261,4.00213,4.00217,42.2400016784668],[1742382360000,4.00213,4.00213,4.00089,4.00151,66],[1742382420000,4.00147,4.00173,4.00107,4.00169,67.31999969482422],[1742382480000,4.00169,4.00221,4.00169,4.00173,55.439998626708984],[1742382540000,4.0018,4.00213,4.00144,4.00191,50.15999984741211],[1742382600000,4.00195,4.00195,4.00155,4.00195,51.47999954223633],[1742382660000,4.00206,4.003,4.0019,4.00271,58.08000183105469],[1742382720000,4.00286,4.00286,4.0026,4.00278,40.91999816894531],[1742382780000,4.00271,4.00311,4.00227,4.00293,56.7599983215332],[1742382840000,4.00297,4.00326,4.00238,4.0026,77.87999725341797],[1742382900000,4.00264,4.00275,4.00234,4.00234,35.63999938964844],[1742382960000,4.00231,4.00264,4.00205,4.00216,69.95999908447266],[1742383020000,4.00223,4.00264,4.0022,4.00242,47.52000045776367],[1742383080000,4.00242,4.00313,4.0022,4.00302,56.7599983215332],[1742383140000,4.00294,4.00294,4.00191,4.00191,51.47999954223633],[1742383200000,4.00188,4.00224,4.00158,4.00188,99],[1742383260000,4.00191,4.00213,4.0017,4.00174,54.119998931884766],[1742383320000,4.0017,4.00178,4.00145,4.00152,46.20000076293945],[1742383380000,4.00174,4.00314,4.00174,4.00295,62.040000915527344],[1742383440000,4.0031,4.00317,4.00262,4.00266,40.91999816894531],[1742383500000,4.00262,4.00339,4.00262,4.00328,68.63999938964844],[1742383560000,4.00325,4.00345,4.00299,4.0032,68.63999938964844],[1742383620000,4.00323,4.0036,4.00316,4.00345,68.63999938964844],[1742383680000,4.00334,4.00389,4.00331,4.00334,51.47999954223633],[1742383740000,4.00334,4.00375,4.0032,4.00323,38.279998779296875],[1742383800000,4.0032,4.0032,4.00268,4.00275,60.720001220703125],[1742383860000,4.00275,4.00294,4.00261,4.00268,44.880001068115234],[1742383920000,4.00268,4.00371,4.00253,4.00364,52.79999923706055],[1742383980000,4.00364,4.00408,4.00353,4.00393,60.720001220703125],[1742384040000,4.00397,4.00474,4.00389,4.00455,59.400001525878906],[1742384100000,4.00452,4.00555,4.00452,4.00551,67.31999969482422],[1742384160000,4.00551,4.00566,4.00499,4.00533,85.80000305175781],[1742384220000,4.00544,4.0058,4.00544,4.00551,63.36000061035156],[1742384280000,4.0054,4.00643,4.00499,4.00628,56.7599983215332],[1742384340000,4.00621,4.00621,4.00474,4.00474,72.5999984741211],[1742384400000,4.00481,4.00518,4.00481,4.00481,55.439998626708984],[1742384460000,4.00481,4.00544,4.00474,4.00525,56.7599983215332],[1742384520000,4.00522,4.00536,4.00466,4.00533,71.27999877929688],[1742384580000,4.0054,4.00613,4.00529,4.00613,84.4800033569336],[1742384640000,4.0061,4.00672,4.00588,4.00668,96.36000061035156],[1742384700000,4.00665,4.00709,4.0065,4.00698,127.41999816894531],[1742384760000,4.0069,4.00712,4.00646,4.00646,69.62000274658203],[1742384820000,4.0065,4.00694,4.00628,4.00632,47.459999084472656],[1742384880000,4.00628,4.00635,4.0061,4.00613,39.599998474121094],[1742384940000,4.00621,4.00643,4.00621,4.00632,59.400001525878906],[1742385000000,4.00628,4.00661,4.00591,4.00606,56.7599983215332],[1742385060000,4.00606,4.00621,4.00569,4.00613,63.36000061035156],[1742385120000,4.0061,4.00692,4.00595,4.00677,61.90999984741211],[1742385180000,4.00673,4.00677,4.00636,4.00647,48.83000183105469],[1742385240000,4.00662,4.00662,4.0059,4.00612,34.31999969482422],[1742385300000,4.00612,4.00718,4.00612,4.00718,60.65999984741211],[1742385360000,4.00722,4.00806,4.00571,4.00641,207.92999267578125],[1742385420000,4.00616,4.00729,4.00575,4.00718,180.38999938964844],[1742385480000,4.00718,4.00722,4.00612,4.00649,98.63999938964844],[1742385540000,4.00652,4.0066,4.00608,4.00634,66],[1742385600000,4.00641,4.00689,4.00608,4.00663,101.55000305175781],[1742385660000,4.00663,4.00762,4.00649,4.00715,107.5],[1742385720000,4.00718,4.00803,4.00715,4.00795,85.1500015258789],[1742385780000,4.00788,4.00788,4.00744,4.00782,65.5],[1742385840000,4.00771,4.00855,4.00756,4.00852,110.04000091552734],[1742385900000,4.00848,4.00917,4.008,4.00914,100.87000274658203],[1742385960000,4.00914,4.00954,4.00914,4.00954,117.9000015258789],[1742386020000,4.00954,4.00954,4.00902,4.00921,85.1500015258789],[1742386080000,4.00917,4.00979,4.00906,4.00976,87.7699966430664],[1742386140000,4.00972,4.00972,4.00862,4.00862,98.25],[1742386200000,4.00862,4.00866,4.00785,4.00814,83.83999633789062],[1742386260000,4.00807,4.0088,4.00788,4.00855,82.52999877929688],[1742386320000,4.00858,4.0095,4.00855,4.00935,78.5999984741211],[1742386380000,4.00932,4.0095,4.0084,4.00851,89.08000183105469],[1742386440000,4.00855,4.00895,4.00847,4.00877,95.62999725341797],[1742386500000,4.00884,4.00902,4.00829,4.00851,99.55999755859375],[1742386560000,4.00851,4.00855,4.00821,4.00844,98.25],[1742386620000,4.00844,4.0088,4.00829,4.00836,100.87000274658203],[1742386680000,4.00836,4.00836,4.00763,4.0077,98.25],[1742386740000,4.00763,4.0088,4.00763,4.00873,117.9000015258789],[1742386800000,4.0088,4.00921,4.0084,4.00902,116.58999633789062],[1742386860000,4.00906,4.00913,4.0081,4.00835,89.08000183105469],[1742386920000,4.00827,4.00853,4.00824,4.00842,51.09000015258789],[1742386980000,4.00842,4.00846,4.00813,4.00813,65.5],[1742387040000,4.00816,4.00824,4.00743,4.00743,95.62999725341797],[1742387100000,4.0075,4.00754,4.00633,4.00636,139.30999755859375],[1742387160000,4.00644,4.0082,4.00614,4.00633,167.50999450683594],[1742387220000,4.00666,4.00713,4.00633,4.00688,140.8699951171875],[1742387280000,4.0068,4.0068,4.00607,4.00611,134.63999938964844],[1742387340000,4.00611,4.00655,4.00603,4.00618,48.84000015258789],[1742387400000,4.00614,4.00625,4.0057,4.00574,134.63999938964844],[1742387460000,4.0057,4.00578,4.00519,4.00552,88.44000244140625],[1742387520000,4.00548,4.00567,4.00537,4.00567,118.80000305175781],[1742387580000,4.00567,4.00622,4.00545,4.00614,139.9199981689453],[1742387640000,4.00611,4.00695,4.00607,4.00688,84.44000244140625],[1742387700000,4.00684,4.00802,4.00677,4.00728,90.55000305175781],[1742387760000,4.00739,4.00754,4.00699,4.00736,56.33000183105469],[1742387820000,4.00732,4.00805,4.00732,4.00754,93.01000213623047],[1742387880000,4.0075,4.00772,4.00677,4.00684,96.98999786376953],[1742387940000,4.00688,4.00732,4.00673,4.00732,86.70999908447266],[1742388000000,4.00739,4.00897,4.00739,4.00897,95.62999725341797],[1742388060000,4.00897,4.00908,4.00802,4.00882,100.87000274658203],[1742388120000,4.00879,4.0093,4.00875,4.0089,69.43000030517578],[1742388180000,4.00893,4.00897,4.00809,4.00824,83.83999633789062],[1742388240000,4.00824,4.00849,4.00787,4.00835,72.05000305175781],[1742388300000,4.00842,4.00842,4.00791,4.00816,91.69999694824219],[1742388360000,4.00816,4.00827,4.00709,4.00713,95.62999725341797],[1742388420000,4.0072,4.00764,4.00698,4.0075,95.62999725341797],[1742388480000,4.0075,4.00772,4.00728,4.00764,85.1500015258789],[1742388540000,4.00768,4.00794,4.00728,4.00739,82.52999877929688],[1742388600000,4.00728,4.00779,4.00706,4.00753,96.94000244140625],[1742388660000,4.00757,4.00798,4.00695,4.00695,95.62999725341797],[1742388720000,4.00691,4.00735,4.00665,4.0068,95.87000274658203],[1742388780000,4.00676,4.00695,4.00662,4.00673,73.91000366210938],[1742388840000,4.00673,4.00684,4.00654,4.00676,71.27999877929688],[1742388900000,4.00673,4.00673,4.00504,4.00522,132],[1742388960000,4.00529,4.0054,4.00405,4.00412,112.19999694824219],[1742389020000,4.00416,4.00419,4.00338,4.00353,151.8000030517578],[1742389080000,4.00353,4.00375,4.00324,4.0036,116.16000366210938],[1742389140000,4.00363,4.00374,4.00305,4.00374,101.63999938964844],[1742389200000,4.00354,4.00368,4.00313,4.00338,117.4800033569336],[1742389260000,4.00338,4.00408,4.00338,4.00408,114.83999633789062],[1742389320000,4.00404,4.00412,4.00364,4.00382,76.55999755859375],[1742389380000,4.00382,4.00427,4.00346,4.00365,83.16000366210938],[1742389440000,4.00354,4.00394,4.00343,4.00379,63.36000061035156],[1742389500000,4.00372,4.00456,4.00368,4.00449,116.16000366210938],[1742389560000,4.00442,4.00456,4.00375,4.00379,95.04000091552734],[1742389620000,4.00383,4.00401,4.00364,4.0039,91.08000183105469],[1742389680000,4.00394,4.00423,4.00287,4.00291,110.87999725341797],[1742389740000,4.00284,4.00287,4.00188,4.00217,84.4800033569336],[1742389800000,4.00228,4.00331,4.00214,4.0032,102.95999908447266],[1742389860000,4.00324,4.00386,4.00324,4.0035,85.80000305175781],[1742389920000,4.00353,4.00364,4.00258,4.00258,89.76000213623047],[1742389980000,4.00265,4.00291,4.00251,4.00251,102.95999908447266],[1742390040000,4.00247,4.00265,4.00214,4.00265,91.08000183105469],[1742390100000,4.00265,4.00269,4.00228,4.00269,92.4000015258789],[1742390160000,4.00265,4.00335,4.00254,4.00335,101.63999938964844],[1742390220000,4.00339,4.00357,4.00306,4.00306,91.08000183105469],[1742390280000,4.00306,4.00306,4.00262,4.00287,95.04000091552734],[1742390340000,4.0028,4.00284,4.00225,4.00228,102.95999908447266],[1742390400000,4.00236,4.00269,4.00159,4.00162,93.72000122070312],[1742390460000,4.0017,4.0017,4.00049,4.00063,118.80000305175781],[1742390520000,4.00063,4.00107,4.00063,4.00085,117.4800033569336],[1742390580000,4.00089,4.00199,4.00085,4.00199,120.12000274658203],[1742390640000,4.00199,4.00199,4.00162,4.0017,116.16000366210938],[1742390700000,4.00166,4.00215,4.00153,4.00214,83.16000366210938],[1742390760000,4.0021,4.00324,4.00195,4.0028,106.91999816894531],[1742390820000,4.00273,4.00273,4.0023,4.00237,56.7599983215332],[1742390880000,4.00233,4.00237,4.00193,4.00197,50.15999984741211],[1742390940000,4.00197,4.00208,4.00142,4.00171,76.55999755859375],[1742391000000,4.00171,4.00226,4.00158,4.00226,102.95999908447266],[1742391060000,4.00215,4.00325,4.00189,4.00314,118.80000305175781],[1742391120000,4.00317,4.00325,4.00295,4.00314,63.36000061035156],[1742391180000,4.00311,4.00341,4.00293,4.00308,102.95999908447266],[1742391240000,4.003,4.00341,4.00289,4.00337,84.4800033569336],[1742391300000,4.0033,4.00352,4.003,4.0033,75.23999786376953],[1742391360000,4.00326,4.0033,4.00285,4.00285,101.63999938964844],[1742391420000,4.00282,4.00293,4.00271,4.00278,71.27999877929688],[1742391480000,4.00271,4.00271,4.00197,4.00197,95.04000091552734],[1742391540000,4.00205,4.00227,4.00153,4.00208,97.68000030517578],[1742391600000,4.00209,4.00312,4.00191,4.00309,97.68000030517578],[1742391660000,4.0032,4.00437,4.0032,4.00359,95.04000091552734],[1742391720000,4.00363,4.00381,4.00289,4.00326,93.72000122070312],[1742391780000,4.00333,4.00333,4.0019,4.00212,91.08000183105469],[1742391840000,4.00209,4.0027,4.00181,4.0027,96.36000061035156],[1742391900000,4.00274,4.00316,4.00204,4.00208,97.68000030517578],[1742391960000,4.00197,4.00246,4.00173,4.00194,122.76000213623047],[1742392020000,4.0019,4.00259,4.0019,4.00224,120.12000274658203],[1742392080000,4.00216,4.0025,4.00174,4.00187,130.67999267578125],[1742392140000,4.00194,4.00221,4.00154,4.00201,113.5199966430664],[1742392200000,4.00194,4.00224,4.00138,4.00159,87.12000274658203],[1742392260000,4.00177,4.00203,4.00132,4.00151,60.720001220703125],[1742392320000,4.00151,4.00176,4.00123,4.00158,91.08000183105469],[1742392380000,4.00155,4.00163,4.0009,4.00093,88.44000244140625],[1742392440000,4.00093,4.00134,4.00057,4.00086,110.87999725341797],[1742392500000,4.00086,4.00144,4.00053,4.00136,105.5999984741211],[1742392560000,4.00147,4.00182,4.00126,4.00167,99],[1742392620000,4.00167,4.00227,4.00161,4.00174,118.80000305175781],[1742392680000,4.00178,4.00185,4.00134,4.00156,99],[1742392740000,4.00157,4.00157,4.00096,4.0011,96.36000061035156],[1742392800000,4.00107,4.00139,4.0004,4.00139,120.12000274658203],[1742392860000,4.00143,4.00147,4.0011,4.00136,84.4800033569336],[1742392920000,4.0014,4.00214,4.0014,4.00214,69.95999908447266],[1742392980000,4.0021,4.00232,4.00206,4.00232,42.2400016784668],[1742393040000,4.00221,4.00305,4.00206,4.00291,81.83999633789062],[1742393100000,4.00283,4.00283,4.00217,4.00221,55.439998626708984],[1742393160000,4.00225,4.00255,4.00193,4.00226,85.80000305175781],[1742393220000,4.00229,4.00284,4.00205,4.00205,67.31999969482422],[1742393280000,4.00208,4.00219,4.00153,4.00172,96.36000061035156],[1742393340000,4.00168,4.00197,4.00135,4.00197,64.68000030517578],[1742393400000,4.00205,4.00256,4.00179,4.00212,77.87999725341797],[1742393460000,4.00212,4.00239,4.00169,4.00173,52.79999923706055],[1742393520000,4.00162,4.00217,4.00151,4.00165,84.4800033569336],[1742393580000,4.00176,4.00195,4.00158,4.0018,67.31999969482422],[1742393640000,4.00184,4.00235,4.00165,4.00235,80.5199966430664],[1742393700000,4.00235,4.00257,4.00202,4.00257,80.5199966430664],[1742393760000,4.0025,4.00301,4.00231,4.00301,66],[1742393820000,4.00316,4.00334,4.00246,4.00261,79.19999694824219],[1742393880000,4.00265,4.00305,4.00254,4.00272,72.5999984741211],[1742393940000,4.00287,4.00294,4.00224,4.00268,68.63999938964844],[1742394000000,4.00265,4.00265,4.00202,4.00202,52.79999923706055],[1742394060000,4.00198,4.00198,4.00129,4.00176,118.80000305175781],[1742394120000,4.00173,4.0022,4.00147,4.00217,64.68000030517578],[1742394180000,4.00213,4.00228,4.0018,4.00195,89.76000213623047],[1742394240000,4.00187,4.00239,4.00169,4.00217,91.08000183105469],[1742394300000,4.00217,4.00261,4.00195,4.00257,76.55999755859375],[1742394360000,4.00261,4.00309,4.00254,4.00301,85.80000305175781],[1742394420000,4.00309,4.00334,4.0029,4.00301,67.31999969482422],[1742394480000,4.00309,4.00312,4.00224,4.00257,105.5999984741211],[1742394540000,4.00261,4.00287,4.00217,4.00228,100.31999969482422],[1742394600000,4.00228,4.00272,4.00209,4.00272,81.83999633789062],[1742394660000,4.00276,4.00276,4.00213,4.0025,91.08000183105469],[1742394720000,4.00254,4.00276,4.00235,4.00265,52.79999923706055],[1742394780000,4.00261,4.00276,4.00231,4.00239,40.91999816894531],[1742394840000,4.00235,4.00239,4.00187,4.00195,77.87999725341797],[1742394900000,4.00195,4.00239,4.00176,4.00176,71.27999877929688],[1742394960000,4.00191,4.00224,4.00184,4.00195,39.599998474121094],[1742395020000,4.00198,4.00206,4.00136,4.00198,64.68000030517578],[1742395080000,4.00206,4.00206,4.00165,4.00184,35.63999938964844],[1742395140000,4.00184,4.00184,4.00132,4.00151,40.91999816894531],[1742395200000,4.00147,4.00195,4.00147,4.00187,35.63999938964844],[1742395260000,4.0018,4.00184,4.00125,4.00143,21.1200008392334],[1742395320000,4.00143,4.00151,4.00085,4.00118,76.55999755859375],[1742395380000,4.00121,4.00191,4.00121,4.00191,85.80000305175781],[1742395440000,4.00195,4.0022,4.00162,4.00187,80.5199966430664],[1742395500000,4.0018,4.00198,4.00162,4.00169,87.12000274658203],[1742395560000,4.00165,4.00173,4.00118,4.0014,72.5999984741211],[1742395620000,4.0014,4.0014,4.00037,4.00037,75.23999786376953],[1742395680000,4.00033,4.00059,3.99996,3.99996,105.5999984741211],[1742395740000,3.99996,4.00018,3.99985,4.00007,76.55999755859375],[1742395800000,4.00015,4.00015,3.99985,3.99993,93.72000122070312],[1742395860000,3.99996,4,3.99949,3.99949,102.95999908447266],[1742395920000,3.99938,3.99949,3.99662,3.99677,151.8000030517578],[1742395980000,3.99648,3.99772,3.99648,3.99736,126.72000122070312],[1742396040000,3.99732,3.99739,3.99659,3.99681,114.83999633789062],[1742396100000,3.99688,3.9983,3.99684,3.9979,95.04000091552734],[1742396160000,3.99786,3.99786,3.9972,3.99735,55.439998626708984],[1742396220000,3.99749,3.9987,3.99724,3.99845,109.55999755859375],[1742396280000,3.99848,3.9987,3.99779,3.99804,95.04000091552734],[1742396340000,3.99801,3.99801,3.99693,3.99722,149.16000366210938],[1742396400000,3.99719,3.99789,3.99715,3.99763,89.76000213623047],[1742396460000,3.99759,3.99767,3.99689,3.99704,63.36000061035156],[1742396520000,3.99704,3.99748,3.997,3.99733,88.44000244140625],[1742396580000,3.99726,3.99801,3.99722,3.99801,54.119998931884766],[1742396640000,3.99797,3.99812,3.99779,3.99783,77.87999725341797],[1742396700000,3.9978,3.99791,3.99714,3.99725,87.12000274658203],[1742396760000,3.99721,3.99732,3.99677,3.99706,80.5199966430664],[1742396820000,3.99706,3.99788,3.99706,3.99788,71.27999877929688],[1742396880000,3.99788,3.9981,3.99744,3.99807,79.19999694824219],[1742396940000,3.99818,3.9984,3.99762,3.99766,81.83999633789062],[1742397000000,3.99762,3.99792,3.99748,3.99751,72.5999984741211],[1742397060000,3.99748,3.99762,3.99733,3.99762,60.720001220703125],[1742397120000,3.99762,3.99773,3.99729,3.99756,81.83999633789062],[1742397180000,3.99753,3.99753,3.99723,3.9973,60.720001220703125],[1742397240000,3.9973,3.99749,3.99712,3.9973,47.52000045776367],[1742397300000,3.99727,3.99727,3.99683,3.99723,91.08000183105469],[1742397360000,3.99723,3.99764,3.99708,3.99764,59.400001525878906],[1742397420000,3.99767,3.99778,3.99697,3.99749,68.63999938964844],[1742397480000,3.99745,3.99745,3.99646,3.99683,85.80000305175781],[1742397540000,3.9969,3.9973,3.99661,3.99716,83.16000366210938],[1742397600000,3.99723,3.99782,3.99701,3.99782,64.68000030517578],[1742397660000,3.99786,3.99804,3.99767,3.998,47.52000045776367],[1742397720000,3.998,3.99808,3.99793,3.99804,31.68000030517578],[1742397780000,3.99808,3.99808,3.99789,3.99793,42.2400016784668],[1742397840000,3.99793,3.99804,3.99789,3.99797,56.7599983215332],[1742397900000,3.99797,3.99804,3.99789,3.99804,60.720001220703125],[1742397960000,3.99804,3.99808,3.99789,3.998,48.84000015258789],[1742398020000,3.99808,3.99841,3.99808,3.99833,50.15999984741211],[1742398080000,3.99841,3.99863,3.99789,3.99855,71.27999877929688],[1742398140000,3.99848,3.99863,3.9983,3.99841,56.7599983215332],[1742398200000,3.99833,3.99848,3.99797,3.99808,97.68000030517578],[1742398260000,3.99811,3.99841,3.99804,3.99815,59.400001525878906],[1742398320000,3.99808,3.99837,3.99786,3.99808,80.5199966430664],[1742398380000,3.99804,3.99822,3.99753,3.99753,91.08000183105469],[1742398440000,3.99753,3.99753,3.99661,3.99675,58.08000183105469],[1742398500000,3.99675,3.99686,3.9962,3.99683,77.87999725341797],[1742398560000,3.99675,3.99712,3.99675,3.99686,56.7599983215332],[1742398620000,3.9969,3.9976,3.99679,3.9969,81.83999633789062],[1742398680000,3.9969,3.99767,3.99646,3.99764,105.5999984741211],[1742398740000,3.99767,3.9987,3.99727,3.99749,139.9199981689453],[1742398800000,3.99742,3.99742,3.99675,3.99679,91.08000183105469],[1742398860000,3.99679,3.99697,3.99606,3.99617,122.76000213623047],[1742398920000,3.99617,3.99617,3.99595,3.99602,72.5999984741211],[1742398980000,3.99609,3.99679,3.99602,3.99617,55.439998626708984],[1742399040000,3.9962,3.99675,3.99613,3.99635,52.79999923706055],[1742399100000,3.99639,3.99672,3.99631,3.99657,67.31999969482422],[1742399160000,3.99664,3.99668,3.99609,3.9965,56.7599983215332],[1742399220000,3.9965,3.99756,3.99639,3.99723,102.95999908447266],[1742399280000,3.99723,3.99804,3.99712,3.99793,77.87999725341797],[1742399340000,3.99793,3.99797,3.99719,3.99723,87.12000274658203],[1742399400000,3.99716,3.99723,3.99661,3.99686,75.23999786376953],[1742399460000,3.9969,3.9969,3.99657,3.99668,52.79999923706055],[1742399520000,3.99672,3.99683,3.99609,3.99613,95.04000091552734],[1742399580000,3.99617,3.99646,3.99543,3.99565,79.19999694824219],[1742399640000,3.99562,3.99584,3.99543,3.99543,54.119998931884766],[1742399700000,3.99547,3.99554,3.99514,3.99514,71.27999877929688],[1742399760000,3.99517,3.99517,3.99473,3.99503,106.91999816894531],[1742399820000,3.99499,3.99536,3.99451,3.9951,113.5199966430664],[1742399880000,3.99503,3.99506,3.99415,3.99426,116.16000366210938],[1742399940000,3.99429,3.99484,3.99422,3.99462,125.4000015258789],[1742400000000,3.99495,3.99591,3.99495,3.99554,151.8000030517578],[1742400060000,3.99562,3.99576,3.99492,3.9951,171.60000610351562],[1742400120000,3.99514,3.99551,3.99488,3.99547,92.4000015258789],[1742400180000,3.99536,3.99551,3.99495,3.99536,104.27999877929688],[1742400240000,3.99536,3.99536,3.99492,3.99499,91.08000183105469],[1742400300000,3.99506,3.99528,3.99437,3.99451,75.23999786376953],[1742400360000,3.99444,3.99466,3.99433,3.9944,81.83999633789062],[1742400420000,3.99433,3.99573,3.99433,3.99554,113.5199966430664],[1742400480000,3.99551,3.99598,3.99525,3.99594,69.95999908447266],[1742400540000,3.99597,3.9963,3.99582,3.9959,85.80000305175781],[1742400600000,3.99586,3.99649,3.99579,3.99634,113.5199966430664],[1742400660000,3.9963,3.99649,3.99586,3.99612,135.9600067138672],[1742400720000,3.99612,3.99638,3.99531,3.99627,162.36000061035156],[1742400780000,3.99612,3.99641,3.99597,3.99619,79.19999694824219],[1742400840000,3.99612,3.99682,3.99612,3.99667,46.20000076293945],[1742400900000,3.99678,3.9977,3.99674,3.9977,66],[1742400960000,3.99773,3.99773,3.99711,3.99733,83.16000366210938],[1742401020000,3.99729,3.99735,3.9968,3.9971,87.12000274658203],[1742401080000,3.99706,3.99713,3.99669,3.99706,40.91999816894531],[1742401140000,3.99702,3.9975,3.99702,3.99743,27.719999313354492],[1742401200000,3.99746,3.99772,3.99735,3.9975,68.63999938964844],[1742401260000,3.99746,3.99754,3.99721,3.99728,50.15999984741211],[1742401320000,3.99721,3.99772,3.99713,3.99772,47.52000045776367],[1742401380000,3.99768,3.99776,3.99757,3.99768,33],[1742401440000,3.99779,3.99809,3.99761,3.99805,54.119998931884766],[1742401500000,3.99798,3.99809,3.99761,3.99787,79.19999694824219],[1742401560000,3.99783,3.99787,3.9975,3.99768,39.599998474121094],[1742401620000,3.99768,3.99794,3.99754,3.99772,66],[1742401680000,3.9979,3.99805,3.99761,3.99765,47.52000045776367],[1742401740000,3.99761,3.99801,3.99757,3.99776,39.599998474121094],[1742401800000,3.99772,3.99798,3.99761,3.99761,50.15999984741211],[1742401860000,3.99765,3.99783,3.99757,3.99761,67.31999969482422],[1742401920000,3.9975,3.99757,3.99665,3.99673,66],[1742401980000,3.99684,3.99695,3.99647,3.99669,72.5999984741211],[1742402040000,3.99669,3.99673,3.99592,3.99592,68.63999938964844],[1742402100000,3.99588,3.99588,3.99519,3.99574,91.08000183105469],[1742402160000,3.99574,3.99592,3.99541,3.99541,60.720001220703125],[1742402220000,3.99544,3.99581,3.9953,3.99577,55.439998626708984],[1742402280000,3.99574,3.99632,3.99574,3.99632,39.599998474121094],[1742402340000,3.99625,3.99673,3.99621,3.99673,66],[1742402400000,3.99673,3.99673,3.99625,3.99632,76.55999755859375],[1742402460000,3.99632,3.99658,3.99618,3.99651,81.83999633789062],[1742402520000,3.99658,3.9968,3.99614,3.99614,69.95999908447266],[1742402580000,3.9961,3.99699,3.9961,3.99699,35.63999938964844],[1742402640000,3.99706,3.99728,3.99706,3.9971,34.31999969482422],[1742402700000,3.99713,3.9979,3.99713,3.9979,52.79999923706055],[1742402760000,3.99787,3.99794,3.99765,3.9979,29.040000915527344],[1742402820000,3.99787,3.99787,3.99739,3.99768,47.52000045776367],[1742402880000,3.99772,3.99783,3.99746,3.99757,38.279998779296875],[1742402940000,3.99761,3.99783,3.99732,3.99761,43.560001373291016],[1742403000000,3.99768,3.99768,3.99702,3.99702,29.040000915527344],[1742403060000,3.99699,3.99699,3.9964,3.99665,52.79999923706055],[1742403120000,3.99673,3.99684,3.99632,3.99658,92.4000015258789],[1742403180000,3.99658,3.99684,3.99643,3.99684,51.47999954223633],[1742403240000,3.99688,3.99695,3.99662,3.99669,59.400001525878906],[1742403300000,3.99684,3.99717,3.99665,3.99669,42.2400016784668],[1742403360000,3.99669,3.99691,3.99654,3.99691,30.360000610351562],[1742403420000,3.99702,3.99724,3.99676,3.99724,52.79999923706055],[1742403480000,3.99743,3.9979,3.99739,3.99787,72.5999984741211],[1742403540000,3.99783,3.99787,3.99728,3.99772,66],[1742403600000,3.99765,3.99779,3.99735,3.99761,51.47999954223633],[1742403660000,3.99765,3.99765,3.99702,3.99706,55.439998626708984],[1742403720000,3.9971,3.99732,3.99676,3.99688,58.08000183105469],[1742403780000,3.99688,3.99699,3.99614,3.99625,54.119998931884766],[1742403840000,3.99629,3.99658,3.99621,3.99658,44.880001068115234],[1742403900000,3.99651,3.99673,3.99625,3.99629,34.31999969482422],[1742403960000,3.99618,3.9964,3.99607,3.99632,46.20000076293945],[1742404020000,3.99621,3.99625,3.99592,3.99614,34.31999969482422],[1742404080000,3.99607,3.99607,3.99563,3.99563,36.959999084472656],[1742404140000,3.99559,3.99563,3.99493,3.995,63.36000061035156],[1742404200000,3.99497,3.99504,3.99482,3.99486,59.400001525878906],[1742404260000,3.99478,3.99515,3.99471,3.99471,60.720001220703125],[1742404320000,3.99474,3.99486,3.99467,3.99486,39.599998474121094],[1742404380000,3.99482,3.99482,3.99412,3.99412,55.439998626708984],[1742404440000,3.99423,3.99423,3.99342,3.99375,63.36000061035156],[1742404500000,3.99372,3.99401,3.99372,3.99394,60.720001220703125],[1742404560000,3.99386,3.99386,3.99309,3.99313,59.400001525878906],[1742404620000,3.99306,3.99317,3.99239,3.99258,68.63999938964844],[1742404680000,3.99258,3.99298,3.99239,3.99258,81.83999633789062],[1742404740000,3.99261,3.99295,3.9925,3.99254,62.040000915527344],[1742404800000,3.9925,3.99265,3.9921,3.99228,63.36000061035156],[1742404860000,3.9925,3.99287,3.99247,3.99258,64.68000030517578],[1742404920000,3.99261,3.99276,3.99221,3.99228,48.84000015258789],[1742404980000,3.99232,3.99232,3.99192,3.99206,55.439998626708984],[1742405040000,3.99203,3.99236,3.99177,3.99181,89.76000213623047],[1742405100000,3.99177,3.99177,3.99118,3.99129,88.44000244140625],[1742405160000,3.99122,3.99188,3.99107,3.99122,108.23999786376953],[1742405220000,3.99118,3.99148,3.99107,3.99126,80.5199966430664],[1742405280000,3.99115,3.99151,3.99104,3.99104,81.83999633789062],[1742405340000,3.99104,3.99148,3.99067,3.99067,83.16000366210938],[1742405400000,3.99048,3.99067,3.98971,3.98982,133.32000732421875],[1742405460000,3.98979,3.99037,3.98968,3.98982,97.68000030517578],[1742405520000,3.98982,3.991,3.98982,3.99093,113.5199966430664],[1742405580000,3.99078,3.99085,3.99019,3.99048,73.91999816894531],[1742405640000,3.99048,3.99052,3.99004,3.99045,99],[1742405700000,3.99045,3.99045,3.98964,3.98968,102.95999908447266],[1742405760000,3.98971,3.98982,3.98865,3.98872,114.83999633789062],[1742405820000,3.98876,3.98975,3.98865,3.9896,109.55999755859375],[1742405880000,3.98957,3.99015,3.98924,3.98927,97.68000030517578],[1742405940000,3.98931,3.99041,3.98931,3.9903,89.76000213623047],[1742406000000,3.99026,3.99034,3.98953,3.98957,75.23999786376953],[1742406060000,3.98953,3.99041,3.98953,3.99034,48.84000015258789],[1742406120000,3.99034,3.99074,3.99001,3.99026,91.08000183105469],[1742406180000,3.99037,3.99052,3.99019,3.9903,50.15999984741211],[1742406240000,3.99037,3.99059,3.98993,3.99048,84.4800033569336],[1742406300000,3.99045,3.99122,3.99015,3.99122,72.5999984741211],[1742406360000,3.99122,3.99192,3.99118,3.99173,97.68000030517578],[1742406420000,3.99173,3.99173,3.99107,3.99115,91.08000183105469],[1742406480000,3.99118,3.99118,3.99034,3.99041,67.31999969482422],[1742406540000,3.99034,3.99034,3.98971,3.98971,71.27999877929688],[1742406600000,3.98975,3.99041,3.9896,3.98975,92.4000015258789],[1742406660000,3.98971,3.98997,3.98946,3.98957,95.04000091552734],[1742406720000,3.98953,3.99004,3.9892,3.98931,80.5199966430664],[1742406780000,3.98931,3.98968,3.98927,3.98953,84.4800033569336],[1742406840000,3.98953,3.99056,3.98938,3.99056,116.16000366210938],[1742406900000,3.99045,3.99173,3.99012,3.99173,117.4800033569336],[1742406960000,3.99177,3.99265,3.99177,3.99265,69.95999908447266],[1742407020000,3.99269,3.99291,3.99247,3.99272,64.68000030517578],[1742407080000,3.99309,3.99313,3.99217,3.99228,133.32000732421875],[1742407140000,3.99228,3.99232,3.99188,3.99188,139.9199981689453],[1742407200000,3.99192,3.99864,3.98971,3.99746,330],[1742407260000,3.99743,3.99871,3.99555,3.99721,281.1600036621094],[1742407320000,3.99724,3.99937,3.99632,3.9979,245.52000427246094],[1742407380000,3.99776,3.9993,3.99765,3.99878,182.16000366210938],[1742407440000,3.99878,4.00069,3.99878,4.00029,192.72000122070312],[1742407500000,4.00022,4.00025,3.99881,3.99976,253.44000244140625],[1742407560000,3.99972,3.99972,3.99763,3.99767,242.8800048828125],[1742407620000,3.99774,3.998,3.99664,3.998,217.8000030517578],[1742407680000,3.99793,3.99932,3.99763,3.99917,211.1999969482422],[1742407740000,3.99917,4.00053,3.99903,4.00013,155.75999450683594],[1742407800000,4.00017,4.00097,3.99991,4.00083,138.60000610351562],[1742407860000,4.00083,4.00182,4.00035,4.00035,142.55999755859375],[1742407920000,4.00042,4.00075,3.9998,4.00061,157.0800018310547],[1742407980000,4.00064,4.0009,3.9998,3.99995,192.72000122070312],[1742408040000,4.00002,4.00017,3.99855,3.9987,122.76000213623047],[1742408100000,3.99862,3.99932,3.99811,3.99859,153.1199951171875],[1742408160000,3.99855,3.9998,3.99855,3.99943,150.47999572753906],[1742408220000,3.99939,3.99943,3.99785,3.99844,180.83999633789062],[1742408280000,3.9984,3.9995,3.998,3.99936,165],[1742408340000,3.99936,3.99939,3.9986,3.9986,149.16000366210938],[1742408400000,3.99845,3.99918,3.9979,3.99819,130.67999267578125],[1742408460000,3.99816,3.99819,3.99687,3.99687,153.1199951171875],[1742408520000,3.99676,3.9983,3.99639,3.99827,137.27999877929688],[1742408580000,3.99827,3.99955,3.99827,3.99952,129.36000061035156],[1742408640000,3.99959,4.00091,3.99944,3.99952,142.55999755859375],[1742408700000,3.99959,4.00087,3.99933,4.00047,155.75999450683594],[1742408760000,4.0004,4.00069,3.99871,3.99907,125.4000015258789],[1742408820000,3.99896,3.99948,3.99841,3.99874,168.9600067138672],[1742408880000,3.99874,3.99955,3.99874,3.99889,129.36000061035156],[1742408940000,3.99889,3.99926,3.99885,3.99896,153.1199951171875],[1742409000000,3.99885,3.99977,3.99841,3.9986,128.0399932861328],[1742409060000,3.9986,4.00003,3.99808,3.99977,165],[1742409120000,3.9997,4.00069,3.99955,3.99999,154.44000244140625],[1742409180000,4.00007,4.00084,3.99985,4.00036,163.67999267578125],[1742409240000,4.00029,4.00209,3.99992,4.00172,198],[1742409300000,4.00176,4.00278,4.00161,4.00227,166.32000732421875],[1742409360000,4.00234,4.00389,4.00216,4.00227,221.75999450683594],[1742409420000,4.00223,4.00334,4.00223,4.00227,227.0399932861328],[1742409480000,4.00209,4.00231,4.00029,4.00043,231],[1742409540000,4.00036,4.00168,3.99959,4.0015,192.72000122070312],[1742409600000,4.00157,4.00322,4.00157,4.00194,223.0800018310547],[1742409660000,4.00194,4.00521,4.00143,4.00488,254.75999450683594],[1742409720000,4.00491,4.00668,4.0044,4.00664,278.489990234375],[1742409780000,4.0066,4.00774,4.00653,4.00679,246.44000244140625],[1742409840000,4.00679,4.00785,4.00587,4.00785,219.5399932861328],[1742409900000,4.00796,4.00804,4.0062,4.00642,220.5800018310547],[1742409960000,4.00631,4.00638,4.00444,4.00484,228.36000061035156],[1742410020000,4.00488,4.00583,4.00411,4.00572,227.0399932861328],[1742410080000,4.00572,4.00613,4.00436,4.00436,207.24000549316406],[1742410140000,4.00447,4.00631,4.00447,4.00536,174.24000549316406],[1742410200000,4.00532,4.0062,4.00502,4.00502,168.9600067138672],[1742410260000,4.00513,4.00513,4.00385,4.00469,186.1199951171875],[1742410320000,4.0048,4.00513,4.00411,4.00462,192.72000122070312],[1742410380000,4.00458,4.00513,4.00425,4.00469,220.44000244140625],[1742410440000,4.00477,4.00484,4.0037,4.00458,219.1199951171875],[1742410500000,4.00458,4.00517,4.00352,4.00517,203.27999877929688],[1742410560000,4.00521,4.00657,4.00517,4.00657,208.55999755859375],[1742410620000,4.00653,4.00749,4.00609,4.00653,207.60000610351562],[1742410680000,4.00653,4.00712,4.00572,4.00598,231.77999877929688],[1742410740000,4.00605,4.00679,4.00502,4.00616,211.1699981689453],[1742410800000,4.00605,4.00668,4.00488,4.00536,224.38999938964844],[1742410860000,4.00532,4.00547,4.00451,4.00455,186.1199951171875],[1742410920000,4.00462,4.00539,4.00429,4.00517,141.24000549316406],[1742410980000,4.00513,4.00561,4.00429,4.00543,133.32000732421875],[1742411040000,4.00543,4.00631,4.00513,4.00565,124.08000183105469],[1742411100000,4.00554,4.00605,4.00418,4.00422,186.1199951171875],[1742411160000,4.00433,4.00491,4.00422,4.0048,112.19999694824219],[1742411220000,4.00469,4.00635,4.00458,4.00635,120.12000274658203],[1742411280000,4.00635,4.00785,4.00605,4.00785,141.8000030517578],[1742411340000,4.00782,4.00793,4.00664,4.0069,134.9600067138672],[1742411400000,4.00697,4.00785,4.00697,4.00774,73.36000061035156],[1742411460000,4.00767,4.00778,4.0051,4.00513,142.35000610351562],[1742411520000,4.00506,4.0055,4.00436,4.00484,120.12000274658203],[1742411580000,4.00484,4.0051,4.00436,4.00462,84.4800033569336],[1742411640000,4.00447,4.00447,4.00326,4.00341,161.0399932861328],[1742411700000,4.00348,4.00403,4.00341,4.00374,96.36000061035156],[1742411760000,4.0037,4.00378,4.00176,4.00176,108.23999786376953],[1742411820000,4.00157,4.00176,3.99996,4.00021,224.39999389648438],[1742411880000,4.00021,4.00069,3.99937,4.00018,154.44000244140625],[1742411940000,4.00018,4.00018,3.99955,3.99959,110.87999725341797],[1742412000000,3.99977,4.00058,3.9997,3.99996,116.16000366210938],[1742412060000,3.99996,3.99996,3.99918,3.99974,121.44000244140625],[1742412120000,3.99974,4.00003,3.99904,3.99904,121.44000244140625],[1742412180000,3.99907,3.99907,3.99768,3.99779,141.24000549316406],[1742412240000,3.9979,3.99896,3.99786,3.99874,96.36000061035156],[1742412300000,3.99871,3.99889,3.99816,3.99889,93.72000122070312],[1742412360000,3.99882,3.99904,3.99827,3.99841,96.36000061035156],[1742412420000,3.99845,3.9993,3.99841,3.99918,125.4000015258789],[1742412480000,3.99922,3.99955,3.99904,3.99907,96.36000061035156],[1742412540000,3.999,3.99918,3.99863,3.99911,89.76000213623047],[1742412600000,3.99915,3.99941,3.9983,3.99907,106.91999816894531],[1742412660000,3.99911,3.99952,3.9983,3.99849,116.16000366210938],[1742412720000,3.99852,3.99918,3.9983,3.99907,120.12000274658203],[1742412780000,3.99918,4.00154,3.99918,4.0015,168.9600067138672],[1742412840000,4.00154,4.00201,4.00091,4.00109,117.4800033569336],[1742412900000,4.00113,4.00176,4.00098,4.00165,88.44000244140625],[1742412960000,4.00161,4.0019,4.00113,4.00165,91.08000183105469],[1742413020000,4.00161,4.00289,4.00161,4.00278,124.08000183105469],[1742413080000,4.00275,4.00304,4.00264,4.00278,100.31999969482422],[1742413140000,4.0026,4.00267,4.00209,4.00227,100.31999969482422],[1742413200000,4.00245,4.00249,4.00172,4.00209,87.12000274658203],[1742413260000,4.00209,4.00238,4.0019,4.00223,87.12000274658203],[1742413320000,4.00227,4.00234,4.00201,4.00223,116.16000366210938],[1742413380000,4.00231,4.00238,4.00198,4.00201,91.08000183105469],[1742413440000,4.00201,4.00227,4.00128,4.0022,83.16000366210938],[1742413500000,4.00223,4.00267,4.00223,4.00238,59.400001525878906],[1742413560000,4.00227,4.00227,4.00135,4.00143,83.16000366210938],[1742413620000,4.00139,4.00143,4.00054,4.00058,81.83999633789062],[1742413680000,4.00058,4.00091,4.00051,4.00084,102.95999908447266],[1742413740000,4.00084,4.00161,4.00084,4.00161,64.68000030517578],[1742413800000,4.00176,4.00253,4.00172,4.00245,77.87999725341797],[1742413860000,4.00242,4.00264,4.00198,4.0026,67.31999969482422],[1742413920000,4.00264,4.00286,4.00242,4.00245,52.79999923706055],[1742413980000,4.00245,4.00271,4.00227,4.00231,52.79999923706055],[1742414040000,4.0022,4.00234,4.0019,4.00231,77.87999725341797],[1742414100000,4.00231,4.00304,4.00231,4.00304,87.12000274658203],[1742414160000,4.003,4.00304,4.00242,4.00286,95.04000091552734],[1742414220000,4.00282,4.00297,4.0026,4.00286,99],[1742414280000,4.00289,4.00289,4.0022,4.00227,63.36000061035156],[1742414340000,4.00253,4.00293,4.00253,4.00278,55.439998626708984],[1742414400000,4.00275,4.00319,4.00245,4.00315,60.720001220703125],[1742414460000,4.00315,4.00345,4.00311,4.00322,36.959999084472656],[1742414520000,4.00326,4.00359,4.00322,4.00326,29.040000915527344],[1742414580000,4.00289,4.00297,4.00286,4.00293,17.15999984741211],[1742414640000,4.00297,4.00297,4.00267,4.00275,9.239999771118164],[1742414700000,4.00267,4.00271,4.00253,4.00253,23.760000228881836],[1742414760000,4.00256,4.0026,4.00253,4.00256,6.599999904632568],[1742414820000,4.00256,4.00256,4.00253,4.00256,17.15999984741211],[1742414880000,4.00253,4.00253,4.00161,4.00216,31.68000030517578],[1742414940000,4.00223,4.00223,4.00212,4.00223,23.760000228881836],[1742415000000,4.00227,4.00271,4.00227,4.00267,21.1200008392334],[1742415060000,4.00267,4.00337,4.00267,4.00337,34.31999969482422],[1742415120000,4.00341,4.00392,4.00337,4.00378,25.079999923706055],[1742415180000,4.00385,4.00396,4.0037,4.0037,26.399999618530273],[1742415240000,4.00374,4.00433,4.00356,4.00433,46.20000076293945],[1742415300000,4.00429,4.0044,4.00392,4.00396,36.959999084472656],[1742415360000,4.00392,4.00458,4.00389,4.00447,31.68000030517578],[1742415420000,4.00451,4.00466,4.00422,4.00458,26.399999618530273],[1742415480000,4.00462,4.00473,4.0044,4.0044,9.239999771118164],[1742415540000,4.00429,4.00429,4.00392,4.004,33],[1742415600000,4.004,4.00425,4.00385,4.00392,36.959999084472656],[1742415660000,4.00396,4.00407,4.00392,4.00396,13.199999809265137],[1742415720000,4.00411,4.00411,4.00407,4.00411,9.239999771118164],[1742415780000,4.00407,4.00407,4.00389,4.00407,14.520000457763672],[1742415840000,4.00411,4.00429,4.00407,4.00425,10.5600004196167],[1742415900000,4.00425,4.00447,4.00425,4.00447,10.5600004196167],[1742415960000,4.00447,4.00455,4.00436,4.0044,7.920000076293945],[1742416020000,4.00433,4.00436,4.00433,4.00436,7.920000076293945],[1742416080000,4.0044,4.0044,4.00418,4.00418,3.9600000381469727],[1742416140000,4.00418,4.00429,4.00359,4.00363,23.760000228881836],[1742416200000,4.00363,4.00385,4.00363,4.00385,23.760000228881836],[1742416260000,4.00385,4.00385,4.00363,4.0037,14.520000457763672],[1742416320000,4.0037,4.00374,4.00363,4.00374,7.920000076293945],[1742416380000,4.00392,4.00411,4.00392,4.00411,14.520000457763672],[1742416440000,4.00411,4.00411,4.00407,4.00407,3.9600000381469727],[1742416500000,4.00411,4.00491,4.00403,4.0048,29.040000915527344],[1742416560000,4.0048,4.00484,4.00466,4.00466,10.5600004196167],[1742416620000,4.00466,4.00488,4.00466,4.00484,13.199999809265137],[1742416680000,4.0048,4.0048,4.00473,4.00473,6.599999904632568],[1742416740000,4.00473,4.0048,4.00473,4.0048,5.28000020980835],[1742416800000,4.00488,4.00517,4.00488,4.00506,17.15999984741211],[1742416860000,4.00517,4.00543,4.00517,4.00524,18.479999542236328],[1742416920000,4.00521,4.00528,4.00462,4.00477,22.440000534057617],[1742416980000,4.00477,4.00488,4.00451,4.00455,27.719999313354492],[1742417040000,4.00455,4.00462,4.00451,4.00455,23.760000228881836],[1742417100000,4.00458,4.00462,4.00451,4.00455,31.68000030517578],[1742417160000,4.00484,4.00506,4.00466,4.00506,40.91999816894531],[1742417220000,4.00502,4.00506,4.00502,4.00506,10.5600004196167],[1742417280000,4.00502,4.0051,4.00502,4.00506,9.239999771118164],[1742417340000,4.00506,4.00506,4.00462,4.00488,54.119998931884766],[1742417400000,4.00491,4.00506,4.00458,4.00495,64.68000030517578],[1742417460000,4.00502,4.00513,4.00499,4.00506,34.31999969482422],[1742417520000,4.00499,4.0051,4.00488,4.0051,51.47999954223633],[1742417580000,4.0051,4.0051,4.00495,4.00506,23.760000228881836],[1742417640000,4.00502,4.00502,4.00469,4.0048,38.279998779296875],[1742421840000,4.00251,4.0032,4.00251,4.0032,25.079999923706055],[1742421900000,4.00329,4.00468,4.00329,4.00468,29.040000915527344],[1742421960000,4.00474,4.00509,4.00467,4.00502,18.479999542236328],[1742422020000,4.00513,4.00571,4.0051,4.00571,21.1200008392334],[1742422080000,4.00574,4.00607,4.00567,4.00607,29.040000915527344],[1742422140000,4.0061,4.00619,4.0061,4.00617,11.880000114440918],[1742422200000,4.00618,4.0062,4.00609,4.00616,14.520000457763672],[1742422260000,4.00617,4.00644,4.00613,4.00644,25.079999923706055],[1742422320000,4.00646,4.0065,4.00631,4.00646,26.399999618530273],[1742422380000,4.00654,4.00659,4.00642,4.00642,19.799999237060547],[1742422440000,4.00643,4.00649,4.0064,4.00649,18.479999542236328],[1742422500000,4.00656,4.00794,4.00653,4.00787,47.2599983215332],[1742422560000,4.00787,4.00787,4.00739,4.00752,24.889999389648438],[1742422620000,4.00748,4.00775,4.00748,4.00756,28.81999969482422],[1742422680000,4.00775,4.00775,4.00735,4.00739,24.889999389648438],[1742422740000,4.00743,4.00762,4.00692,4.00707,32.77000045776367],[1742422800000,4.00711,4.00736,4.00707,4.00736,30.1299991607666],[1742422860000,4.00733,4.00733,4.00714,4.00718,10.479999542236328],[1742422920000,4.00718,4.00734,4.00712,4.00723,10.479999542236328],[1742422980000,4.00719,4.00723,4.00715,4.00719,13.100000381469727],[1742423040000,4.00719,4.00726,4.00704,4.00704,14.40999984741211],[1742423100000,4.00708,4.00715,4.00693,4.00704,22.3799991607666],[1742423160000,4.00701,4.00704,4.00697,4.00701,23.690000534057617],[1742423220000,4.00704,4.00704,4.00697,4.00701,14.470000267028809],[1742423280000,4.00715,4.00719,4.00701,4.00704,20.959999084472656],[1742423340000,4.00704,4.00719,4.00697,4.00701,28.90999984741211],[1742423400000,4.00701,4.00708,4.0069,4.0069,22.420000076293945],[1742423460000,4.0069,4.00701,4.00671,4.00679,26.389999389648438],[1742423520000,4.00664,4.00679,4.00664,4.00671,22.440000534057617],[1742423580000,4.00671,4.00675,4.00664,4.00664,7.920000076293945],[1742423640000,4.00664,4.00671,4.0066,4.0066,5.28000020980835],[1742423700000,4.00657,4.00664,4.00657,4.0066,3.9600000381469727],[1742423760000,4.00653,4.00653,4.0062,4.00624,19.799999237060547],[1742423820000,4.00638,4.00638,4.00624,4.00638,14.520000457763672],[1742423880000,4.00638,4.00668,4.00635,4.0066,15.84000015258789],[1742423940000,4.00664,4.00668,4.00657,4.00657,6.599999904632568],[1742424000000,4.0066,4.00679,4.0066,4.00671,15.84000015258789],[1742424060000,4.00668,4.00668,4.00657,4.00668,15.84000015258789],[1742424120000,4.00657,4.0066,4.0062,4.0062,15.84000015258789],[1742424180000,4.00627,4.00627,4.0062,4.00627,14.520000457763672],[1742424240000,4.00642,4.00642,4.00609,4.00609,13.199999809265137],[1742424300000,4.00613,4.0062,4.00605,4.00605,15.84000015258789],[1742424360000,4.00616,4.00631,4.00616,4.00627,19.799999237060547],[1742424420000,4.00627,4.00635,4.00624,4.00627,11.880000114440918],[1742424480000,4.00627,4.00646,4.00627,4.00635,10.5600004196167],[1742424540000,4.00638,4.00638,4.00627,4.00627,10.5600004196167],[1742424600000,4.00624,4.00627,4.00624,4.00627,36.959999084472656],[1742424660000,4.00624,4.00671,4.00624,4.00657,43.560001373291016],[1742424720000,4.0066,4.00671,4.00653,4.00664,27.719999313354492],[1742424780000,4.00671,4.00671,4.00664,4.00664,34.31999969482422],[1742424840000,4.00664,4.00675,4.0066,4.00675,15.84000015258789],[1742424900000,4.00671,4.00675,4.00671,4.00671,7.920000076293945],[1742424960000,4.00671,4.00671,4.00653,4.00653,14.520000457763672],[1742425020000,4.0066,4.00664,4.00653,4.00657,10.5600004196167],[1742425080000,4.00649,4.00649,4.00649,4.00649,1.3200000524520874],[1742425800000,4.00593,4.00632,4.00572,4.00629,52.79999923706055],[1742425860000,4.00632,4.00632,4.00588,4.00588,25.079999923706055],[1742425920000,4.00592,4.00595,4.00588,4.00592,9.239999771118164],[1742425980000,4.00592,4.00595,4.00582,4.00589,15.84000015258789],[1742426040000,4.00589,4.00593,4.00586,4.00589,22.440000534057617],[1742426100000,4.00589,4.00593,4.00586,4.00589,10.5600004196167],[1742426160000,4.00593,4.00597,4.00589,4.00589,10.5600004196167],[1742426220000,4.00586,4.00586,4.00567,4.00567,6.599999904632568],[1742426280000,4.00567,4.00611,4.00567,4.00604,10.5600004196167],[1742426340000,4.00608,4.00608,4.006,4.00608,13.199999809265137],[1742426400000,4.00608,4.00611,4.00575,4.00586,27.719999313354492],[1742426460000,4.00586,4.00589,4.00582,4.00586,15.84000015258789],[1742426520000,4.00589,4.00589,4.00556,4.0056,9.239999771118164],[1742426580000,4.00545,4.00549,4.00527,4.00527,14.520000457763672],[1742426640000,4.0053,4.0053,4.00519,4.00523,19.799999237060547],[1742426700000,4.00527,4.00556,4.00527,4.00552,27.719999313354492],[1742426760000,4.00552,4.00552,4.00545,4.00545,6.599999904632568],[1742426820000,4.00549,4.00552,4.00538,4.00545,7.920000076293945],[1742426880000,4.00556,4.00556,4.00541,4.00556,9.239999771118164],[1742426940000,4.00556,4.00578,4.00552,4.00578,15.84000015258789],[1742427000000,4.00571,4.00599,4.00571,4.00595,18.479999542236328],[1742427060000,4.00591,4.00621,4.00591,4.00617,9.239999771118164],[1742427120000,4.0061,4.0061,4.00585,4.00589,44.880001068115234],[1742427180000,4.00589,4.006,4.00585,4.006,22.440000534057617],[1742427240000,4.00596,4.00604,4.00596,4.00604,5.28000020980835],[1742427300000,4.00604,4.00604,4.00581,4.00594,15.84000015258789],[1742427360000,4.0059,4.00597,4.00583,4.00594,22.440000534057617],[1742427420000,4.00597,4.00612,4.00597,4.00601,13.199999809265137],[1742427480000,4.00605,4.00605,4.00597,4.00601,9.239999771118164],[1742427540000,4.00601,4.0063,4.0059,4.00623,23.760000228881836],[1742427600000,4.00619,4.00638,4.00619,4.00638,17.15999984741211],[1742427660000,4.00638,4.00641,4.0063,4.00634,22.440000534057617],[1742427720000,4.00638,4.00671,4.00634,4.00656,27.719999313354492],[1742427780000,4.00656,4.0066,4.00645,4.0066,27.719999313354492],[1742427840000,4.00656,4.00667,4.00652,4.00667,21.1200008392334],[1742427900000,4.00671,4.00671,4.00656,4.0066,10.5600004196167],[1742427960000,4.00667,4.00696,4.00663,4.00696,13.199999809265137],[1742428020000,4.00693,4.00707,4.00674,4.00678,35.630001068115234],[1742428080000,4.00678,4.00693,4.00671,4.00685,14.520000457763672],[1742428140000,4.00693,4.00693,4.00667,4.00667,15.84000015258789],[1742428200000,4.00671,4.00674,4.00667,4.00674,6.599999904632568],[1742428260000,4.00667,4.00718,4.00656,4.00718,26.329999923706055],[1742428320000,4.00715,4.00715,4.00693,4.00693,9.210000038146973],[1742428380000,4.00693,4.00693,4.00685,4.00689,11.880000114440918],[1742428440000,4.00685,4.00696,4.00685,4.00693,9.239999771118164],[1742428500000,4.00693,4.00693,4.00685,4.00689,3.9600000381469727],[1742428560000,4.00689,4.00737,4.00689,4.00737,11.800000190734863],[1742428620000,4.00733,4.00737,4.00722,4.00737,14.40999984741211],[1742428680000,4.00729,4.00752,4.00726,4.00752,19.649999618530273],[1742428740000,4.00752,4.00755,4.00726,4.00744,37.9900016784668]]