[[1742342400000,4.17738,4.17759,4.17541,4.17566,72.9000015258789],[1742342460000,4.17569,4.17604,4.17554,4.17604,30.600000381469727],[1742342520000,4.17582,4.17616,4.17563,4.17598,56.70000076293945],[1742342580000,4.17596,4.177,4.17548,4.17563,27],[1742342640000,4.177,4.177,4.1755,4.17581,38.70000076293945],[1742342700000,4.17569,4.17774,4.17547,4.1776,80.0999984741211],[1742342760000,4.17764,4.17934,4.17764,4.17933,74.69999694824219],[1742342820000,4.17933,4.17938,4.17933,4.17937,41.400001525878906],[1742342880000,4.17937,4.18022,4.17937,4.18012,55.79999923706055],[1742342940000,4.18011,4.18025,4.18011,4.18018,33.29999923706055],[1742343000000,4.18018,4.18031,4.18015,4.1803,29.700000762939453],[1742343060000,4.18032,4.18033,4.1801,4.18014,23.399999618530273],[1742343120000,4.18014,4.18032,4.18014,4.18025,42.29999923706055],[1742343180000,4.18025,4.1804,4.18018,4.18034,50.400001525878906],[1742343240000,4.18036,4.18042,4.1802,4.1804,40.5],[1742343300000,4.18041,4.18041,4.18018,4.18022,43.20000076293945],[1742343360000,4.18022,4.18035,4.18022,4.18027,20.700000762939453],[1742343420000,4.18028,4.18049,4.18014,4.18031,34.20000076293945],[1742343480000,4.1804,4.18041,4.1803,4.18035,36.900001525878906],[1742343540000,4.18022,4.18038,4.18021,4.18037,45],[1742343600000,4.18037,4.18041,4.18033,4.18035,27.899999618530273],[1742343660000,4.18035,4.18042,4.18031,4.18032,21.600000381469727],[1742343720000,4.18031,4.18042,4.18016,4.1803,36],[1742343780000,4.1803,4.18042,4.1803,4.18034,17.100000381469727],[1742343840000,4.18034,4.18035,4.18034,4.18034,16.200000762939453],[1742343900000,4.18034,4.18042,4.18011,4.18011,20.700000762939453],[1742343960000,4.18011,4.18012,4.18003,4.18004,21.600000381469727],[1742344020000,4.18003,4.18024,4.18003,4.1802,24.299999237060547],[1742344080000,4.18021,4.18021,4.1802,4.18021,41.400001525878906],[1742344140000,4.1802,4.18031,4.1802,4.18025,48.599998474121094],[1742344200000,4.18025,4.18039,4.18025,4.18029,43.20000076293945],[1742344260000,4.18029,4.18074,4.17971,4.18028,35.099998474121094],[1742344320000,4.18028,4.18029,4.18015,4.18015,14.399999618530273],[1742344380000,4.18015,4.1803,4.18003,4.18003,20.700000762939453],[1742344440000,4.18003,4.18004,4.18003,4.18003,2.700000047683716],[1742344500000,4.18003,4.18293,4.17953,4.18272,50.400001525878906],[1742344560000,4.18274,4.18295,4.18251,4.18295,26.100000381469727],[1742344620000,4.18208,4.18209,4.17824,4.17885,374.3999938964844],[1742344680000,4.17938,4.17938,4.17816,4.17905,59.400001525878906],[1742344740000,4.17904,4.18338,4.17904,4.1811,59.400001525878906],[1742344800000,4.18111,4.18145,4.17976,4.18067,43.20000076293945],[1742344860000,4.18051,4.18197,4.18015,4.18197,70.19999694824219],[1742344920000,4.18198,4.18198,4.18111,4.18111,40.5],[1742344980000,4.18131,4.1823,4.18119,4.18172,77.4000015258789],[1742345040000,4.18169,4.1819,4.18149,4.1818,61.20000076293945],[1742345100000,4.18213,4.18301,4.18213,4.1824,156.60000610351562],[1742345160000,4.18239,4.18259,4.18165,4.18213,103.5],[1742345220000,4.18214,4.18284,4.18192,4.18217,113.4000015258789],[1742345280000,4.18218,4.1835,4.18214,4.18348,125.0999984741211],[1742345340000,4.18347,4.18371,4.18258,4.18334,87.30000305175781],[1742345400000,4.18334,4.18503,4.18257,4.18464,117],[1742345460000,4.18472,4.18481,4.1836,4.18395,72.9000015258789],[1742345520000,4.18348,4.18742,4.18345,4.18742,95.4000015258789],[1742345580000,4.18725,4.18768,4.18695,4.18717,12.600000381469727],[1742345640000,4.18688,4.18737,4.18622,4.18737,37.79999923706055],[1742345700000,4.18692,4.18741,4.18678,4.18741,23.399999618530273],[1742345760000,4.18743,4.18798,4.18729,4.18786,15.300000190734863],[1742345820000,4.188,4.188,4.18695,4.1874,27.899999618530273],[1742345880000,4.18713,4.18713,4.18289,4.18382,73.80000305175781],[1742345940000,4.18385,4.18385,4.1822,4.18221,101.69999694824219],[1742346000000,4.18221,4.18294,4.1818,4.18203,108.9000015258789],[1742346060000,4.18202,4.18454,4.182,4.18333,115.19999694824219],[1742346120000,4.18333,4.18361,4.18224,4.18269,118.80000305175781],[1742346180000,4.1827,4.18531,4.18231,4.18336,30.600000381469727],[1742346240000,4.18294,4.18369,4.18279,4.18314,43.20000076293945],[1742346300000,4.18297,4.18359,4.18259,4.18308,28.799999237060547],[1742346360000,4.18294,4.1837,4.18262,4.1837,19.799999237060547],[1742346420000,4.1837,4.18415,4.18344,4.18344,55.79999923706055],[1742346480000,4.18316,4.18404,4.18297,4.18319,136.8000030517578],[1742346540000,4.18318,4.18408,4.18314,4.18349,178.1999969482422],[1742346600000,4.18374,4.18425,4.18317,4.18425,45],[1742346660000,4.18411,4.18485,4.18366,4.18378,65.69999694824219],[1742346720000,4.18393,4.18465,4.18334,4.1844,122.4000015258789],[1742346780000,4.18471,4.18637,4.18392,4.18412,217.8000030517578],[1742346840000,4.18416,4.18495,4.1836,4.18407,188.10000610351562],[1742346900000,4.18404,4.18406,4.18311,4.18343,106.19999694824219],[1742346960000,4.18347,4.18347,4.18255,4.1827,88.19999694824219],[1742347020000,4.18289,4.18389,4.18269,4.18387,56.70000076293945],[1742347080000,4.18372,4.18427,4.18298,4.18347,117.9000015258789],[1742347140000,4.18321,4.18526,4.18287,4.18467,287.1000061035156],[1742347200000,4.18463,4.18533,4.18369,4.18511,51.29999923706055],[1742347260000,4.18535,4.18576,4.18475,4.18554,70.19999694824219],[1742347320000,4.18565,4.18593,4.18385,4.18593,282.6000061035156],[1742347380000,4.18586,4.1863,4.18513,4.18588,186.3000030517578],[1742347440000,4.18579,4.18649,4.18512,4.18602,453.6000061035156],[1742347500000,4.18517,4.18626,4.18399,4.18447,450.8999938964844],[1742347560000,4.18415,4.18517,4.184,4.18478,185.39999389648438],[1742347620000,4.18469,4.1857,4.18415,4.18558,219.60000610351562],[1742347680000,4.18545,4.18561,4.18451,4.18491,275.3999938964844],[1742347740000,4.185,4.18559,4.18433,4.18511,238.5],[1742347800000,4.18486,4.18537,4.18449,4.18475,296.1000061035156],[1742347860000,4.18514,4.18662,4.18459,4.18657,378],[1742347920000,4.18645,4.18668,4.18515,4.18521,610.2000122070312],[1742347980000,4.18565,4.18647,4.18501,4.18581,662.4000244140625],[1742348040000,4.18589,4.18597,4.18375,4.18434,111.5999984741211],[1742348100000,4.18447,4.18558,4.18439,4.18522,33.29999923706055],[1742348160000,4.18554,4.18594,4.18486,4.18543,74.69999694824219],[1742348220000,4.18542,4.1866,4.18422,4.18472,414.8999938964844],[1742348280000,4.18472,4.18612,4.18456,4.185,308.70001220703125],[1742348340000,4.18582,4.18651,4.18473,4.18561,432],[1742348400000,4.18544,4.18682,4.18501,4.18557,487.79998779296875],[1742348460000,4.18558,4.18594,4.18494,4.18568,498.6000061035156],[1742348520000,4.18567,4.18642,4.18507,4.1854,372.6000061035156],[1742348580000,4.18561,4.18669,4.18524,4.18591,489.6000061035156],[1742348640000,4.1867,4.18673,4.18503,4.18622,543.5999755859375],[1742348700000,4.18614,4.18644,4.1851,4.18567,620.0999755859375],[1742348760000,4.18593,4.18629,4.18465,4.18533,395.1000061035156],[1742348820000,4.18514,4.1859,4.18481,4.1854,295.20001220703125],[1742348880000,4.1854,4.18676,4.1854,4.18668,127.80000305175781],[1742348940000,4.18669,4.18708,4.18539,4.18653,300.6000061035156],[1742349000000,4.18654,4.18746,4.18542,4.18716,348.29998779296875],[1742349060000,4.18723,4.18756,4.18588,4.18747,155.6999969482422],[1742349120000,4.18747,4.18747,4.18658,4.18689,34.20000076293945],[1742349180000,4.18675,4.18718,4.18675,4.18685,28.799999237060547],[1742349240000,4.18694,4.18745,4.18684,4.187,64.80000305175781],[1742349300000,4.18676,4.18707,4.18648,4.18651,27.899999618530273],[1742349360000,4.18654,4.18684,4.18646,4.18657,52.20000076293945],[1742349420000,4.18713,4.18742,4.18586,4.18601,190.8000030517578],[1742349480000,4.18593,4.18693,4.18587,4.18598,169.1999969482422],[1742349540000,4.18595,4.18686,4.18555,4.18591,263.70001220703125],[1742349600000,4.18603,4.18661,4.18552,4.18571,121.5],[1742349660000,4.18588,4.18645,4.18511,4.18536,215.10000610351562],[1742349720000,4.18538,4.18642,4.18531,4.18612,263.70001220703125],[1742349780000,4.18617,4.18655,4.18559,4.18593,213.3000030517578],[1742349840000,4.1863,4.18651,4.18577,4.18605,149.39999389648438],[1742349900000,4.18606,4.18661,4.18587,4.18643,126.9000015258789],[1742349960000,4.18643,4.18698,4.18586,4.18648,263.70001220703125],[1742350020000,4.18646,4.18675,4.18552,4.18567,228.60000610351562],[1742350080000,4.18619,4.1863,4.1853,4.18585,239.39999389648438],[1742350140000,4.1859,4.18614,4.18522,4.18566,249.3000030517578],[1742350200000,4.18566,4.18603,4.18526,4.18585,277.20001220703125],[1742350260000,4.18587,4.18599,4.1854,4.1857,243.89999389648438],[1742350320000,4.18561,4.18594,4.18529,4.18586,235.8000030517578],[1742350380000,4.18574,4.18596,4.18525,4.18554,146.6999969482422],[1742350440000,4.18568,4.18614,4.18564,4.18608,73.80000305175781],[1742350500000,4.18603,4.18605,4.18554,4.18577,89.0999984741211],[1742350560000,4.18564,4.18614,4.18536,4.18565,126],[1742350620000,4.1857,4.18603,4.18542,4.18596,145.8000030517578],[1742350680000,4.18594,4.18596,4.1854,4.1857,162],[1742350740000,4.18574,4.18606,4.18545,4.18566,221.39999389648438],[1742350800000,4.18568,4.18608,4.18544,4.18574,268.20001220703125],[1742350860000,4.18589,4.18589,4.18518,4.18544,289.79998779296875],[1742350920000,4.18545,4.1858,4.1852,4.18567,241.1999969482422],[1742350980000,4.18567,4.18583,4.18532,4.18579,134.10000610351562],[1742351040000,4.18576,4.18605,4.18559,4.18583,77.4000015258789],[1742351100000,4.18582,4.18657,4.18533,4.18593,203.39999389648438],[1742351160000,4.1859,4.18646,4.1859,4.18646,42.29999923706055],[1742351220000,4.18646,4.18649,4.18581,4.18627,146.6999969482422],[1742351280000,4.18608,4.18652,4.18537,4.18542,297],[1742351340000,4.18554,4.18614,4.18542,4.18614,175.5],[1742351400000,4.18597,4.18597,4.18496,4.18536,221.39999389648438],[1742351460000,4.18497,4.18551,4.18495,4.18535,137.6999969482422],[1742351520000,4.18526,4.18544,4.18495,4.18533,76.5],[1742351580000,4.18535,4.18558,4.18483,4.18494,60.29999923706055],[1742351640000,4.18494,4.18554,4.18465,4.1854,167.39999389648438],[1742351700000,4.1854,4.18576,4.18538,4.18566,45.900001525878906],[1742351760000,4.1857,4.18572,4.18524,4.18558,88.19999694824219],[1742351820000,4.18563,4.18578,4.18536,4.18578,52.20000076293945],[1742351880000,4.18579,4.18581,4.18529,4.18544,60.29999923706055],[1742351940000,4.18539,4.18573,4.18535,4.18551,36.900001525878906],[1742352000000,4.18548,4.18594,4.18526,4.18549,122.4000015258789],[1742352060000,4.1855,4.18589,4.18535,4.18551,113.4000015258789],[1742352120000,4.18558,4.18615,4.18536,4.18555,64.80000305175781],[1742352180000,4.18587,4.18605,4.18504,4.18573,18],[1742352240000,4.18558,4.18583,4.18553,4.18553,4.5],[1742352300000,4.18594,4.1865,4.18479,4.18623,48.599998474121094],[1742352360000,4.18616,4.18655,4.18574,4.18608,36],[1742352420000,4.18608,4.18608,4.18574,4.18606,3.5999999046325684],[1742352480000,4.18573,4.18649,4.18531,4.18558,77.4000015258789],[1742352540000,4.1856,4.18615,4.18547,4.18595,18.899999618530273],[1742352600000,4.18597,4.1869,4.18574,4.18574,14.399999618530273],[1742352660000,4.18575,4.18594,4.18575,4.18577,2.700000047683716],[1742352720000,4.18594,4.18597,4.18573,4.18577,9.899999618530273],[1742352780000,4.18564,4.18564,4.18514,4.18524,12.600000381469727],[1742352840000,4.18541,4.18636,4.18541,4.18619,25.200000762939453],[1742352900000,4.18593,4.18648,4.18586,4.18604,11.699999809265137],[1742352960000,4.18628,4.18634,4.18575,4.18575,12.600000381469727],[1742353020000,4.18599,4.18633,4.18529,4.18624,26.100000381469727],[1742353080000,4.18566,4.1865,4.18534,4.18631,36],[1742353140000,4.18604,4.18683,4.18604,4.18675,31.5],[1742353200000,4.1864,4.18678,4.18563,4.1861,35.099998474121094],[1742353260000,4.1856,4.18622,4.18543,4.18595,19.799999237060547],[1742353320000,4.18572,4.18615,4.18557,4.18606,10.800000190734863],[1742353380000,4.18582,4.1863,4.18574,4.18592,14.399999618530273],[1742353440000,4.18615,4.18654,4.18541,4.18541,49.5],[1742353500000,4.18552,4.18614,4.18507,4.18603,43.20000076293945],[1742353560000,4.18593,4.18632,4.18573,4.18594,42.29999923706055],[1742353620000,4.18538,4.18624,4.18538,4.18585,15.300000190734863],[1742353680000,4.18555,4.18569,4.18518,4.1854,27],[1742353740000,4.18534,4.1858,4.18524,4.18563,21.600000381469727],[1742353800000,4.1859,4.18595,4.1856,4.18595,16.200000762939453],[1742353860000,4.1858,4.18607,4.18543,4.18607,45.900001525878906],[1742353920000,4.18583,4.18595,4.18535,4.18579,14.399999618530273],[1742353980000,4.1857,4.18616,4.18543,4.18564,14.399999618530273],[1742354040000,4.18636,4.18645,4.18568,4.18611,26.100000381469727],[1742354100000,4.18573,4.18657,4.18573,4.18623,36],[1742354160000,4.18624,4.18668,4.18591,4.18648,18],[1742354220000,4.18648,4.18676,4.18638,4.1866,9],[1742354280000,4.1865,4.18679,4.18488,4.18488,24.299999237060547],[1742354340000,4.1849,4.1857,4.1849,4.18537,21.600000381469727],[1742354400000,4.18516,4.18565,4.18493,4.18515,37.79999923706055],[1742354460000,4.185,4.18578,4.18498,4.18549,52.20000076293945],[1742354520000,4.18547,4.18566,4.18434,4.18529,55.79999923706055],[1742354580000,4.1853,4.18562,4.18522,4.18522,23.399999618530273],[1742354640000,4.18526,4.18568,4.18519,4.18543,16.200000762939453],[1742354700000,4.18521,4.18569,4.18517,4.1854,38.70000076293945],[1742354760000,4.18553,4.18593,4.18533,4.1855,34.20000076293945],[1742354820000,4.1856,4.18562,4.18533,4.18543,20.700000762939453],[1742354880000,4.18533,4.18576,4.18531,4.18549,28.799999237060547],[1742354940000,4.18569,4.18592,4.18533,4.18558,135],[1742355000000,4.1855,4.18575,4.18524,4.18539,45.900001525878906],[1742355060000,4.18537,4.18597,4.1851,4.18582,250.1999969482422],[1742355120000,4.18557,4.18596,4.18523,4.18559,89.0999984741211],[1742355180000,4.1857,4.18579,4.18503,4.18534,38.70000076293945],[1742355240000,4.18529,4.18558,4.18451,4.18502,93.5999984741211],[1742355300000,4.18507,4.18523,4.18356,4.18422,292.5],[1742355360000,4.18425,4.18496,4.18402,4.1845,49.5],[1742355420000,4.1845,4.18513,4.1844,4.18478,48.599998474121094],[1742355480000,4.18489,4.1853,4.18479,4.18485,30.600000381469727],[1742355540000,4.18494,4.18528,4.18472,4.18473,40.5],[1742355600000,4.18473,4.18503,4.18441,4.18498,116.0999984741211],[1742355660000,4.18497,4.18529,4.18486,4.18505,47.70000076293945],[1742355720000,4.1851,4.18568,4.18504,4.18543,44.099998474121094],[1742355780000,4.18543,4.18583,4.18507,4.18532,91.80000305175781],[1742355840000,4.18531,4.18531,4.18495,4.18519,19.799999237060547],[1742355900000,4.18518,4.18521,4.18464,4.18506,18.899999618530273],[1742355960000,4.18505,4.18505,4.18436,4.18445,18.899999618530273],[1742356020000,4.18423,4.18486,4.18419,4.18419,30.600000381469727],[1742356080000,4.18428,4.18444,4.184,4.18434,30.600000381469727],[1742356140000,4.18458,4.18469,4.18432,4.18458,21.600000381469727],[1742356200000,4.18466,4.18494,4.18437,4.18475,70.19999694824219],[1742356260000,4.18501,4.18522,4.18453,4.18473,50.400001525878906],[1742356320000,4.1848,4.18503,4.18465,4.18495,40.5],[1742356380000,4.18494,4.1852,4.18489,4.18508,23.399999618530273],[1742356440000,4.18503,4.18584,4.18457,4.18564,94.5],[1742356500000,4.18573,4.18603,4.18518,4.18556,81],[1742356560000,4.18566,4.186,4.18498,4.18543,81],[1742356620000,4.18535,4.1857,4.18495,4.18497,99.9000015258789],[1742356680000,4.18521,4.18535,4.18479,4.18508,55.79999923706055],[1742356740000,4.18495,4.18534,4.18488,4.18508,72.9000015258789],[1742356800000,4.18507,4.1861,4.18491,4.18559,102.5999984741211],[1742356860000,4.18581,4.18615,4.18529,4.18586,51.29999923706055],[1742356920000,4.18577,4.18633,4.18562,4.18576,28.799999237060547],[1742356980000,4.18575,4.18588,4.18573,4.18583,20.700000762939453],[1742357040000,4.18578,4.18698,4.18575,4.18614,60.29999923706055],[1742357100000,4.1862,4.18677,4.18543,4.18551,77.4000015258789],[1742357160000,4.18549,4.1856,4.18465,4.18472,81],[1742357220000,4.18471,4.1853,4.18469,4.18499,47.70000076293945],[1742357280000,4.185,4.18585,4.18499,4.18539,112.5],[1742357340000,4.18538,4.18579,4.18538,4.18557,126],[1742357400000,4.18552,4.18589,4.18549,4.18566,109.80000305175781],[1742357460000,4.18569,4.1859,4.18557,4.18566,48.599998474121094],[1742357520000,4.18565,4.18602,4.18564,4.18593,45],[1742357580000,4.18592,4.18595,4.1857,4.18575,37.79999923706055],[1742357640000,4.18573,4.18587,4.18572,4.18584,37.79999923706055],[1742357700000,4.18588,4.18612,4.18584,4.18599,30.600000381469727],[1742357760000,4.18604,4.18612,4.186,4.186,5.400000095367432],[1742357820000,4.18597,4.18609,4.18578,4.18586,38.70000076293945],[1742357880000,4.18585,4.18588,4.18578,4.18578,24.299999237060547],[1742357940000,4.18579,4.1858,4.18573,4.18579,18.899999618530273],[1742358000000,4.18578,4.18602,4.18577,4.18583,28.799999237060547],[1742358060000,4.18584,4.18593,4.18578,4.18591,8.100000381469727],[1742358120000,4.18593,4.18598,4.18469,4.18485,33.29999923706055],[1742358180000,4.18487,4.18529,4.18475,4.18514,59.400001525878906],[1742358240000,4.18512,4.18532,4.18489,4.18489,87.30000305175781],[1742358300000,4.18491,4.18542,4.18484,4.18502,103.5],[1742358360000,4.18535,4.18572,4.18484,4.18519,152.10000610351562],[1742358420000,4.18522,4.18594,4.18509,4.18547,103.5],[1742358480000,4.18549,4.18663,4.18549,4.18629,85.5],[1742358540000,4.18636,4.18664,4.18565,4.1863,30.600000381469727],[1742358600000,4.18579,4.18627,4.18537,4.18558,198],[1742358660000,4.18563,4.18606,4.18544,4.18562,104.4000015258789],[1742358720000,4.18562,4.18637,4.18558,4.18582,133.1999969482422],[1742358780000,4.18596,4.18662,4.18575,4.18643,66.5999984741211],[1742358840000,4.18631,4.18657,4.18571,4.18657,69.30000305175781],[1742358900000,4.18644,4.18658,4.18563,4.18603,79.19999694824219],[1742358960000,4.1862,4.18622,4.1854,4.18573,42.29999923706055],[1742359020000,4.18572,4.18652,4.18544,4.18567,132.3000030517578],[1742359080000,4.18566,4.18674,4.18565,4.18615,108.9000015258789],[1742359140000,4.18616,4.18681,4.18574,4.18594,74.69999694824219],[1742359200000,4.18674,4.18689,4.1858,4.18593,107.0999984741211],[1742359260000,4.18667,4.18677,4.18598,4.18619,87.30000305175781],[1742359320000,4.18617,4.18638,4.18605,4.18608,32.400001525878906],[1742359380000,4.18612,4.18632,4.18612,4.1863,6.300000190734863],[1742359440000,4.18623,4.18654,4.18605,4.18633,20.700000762939453],[1742359500000,4.18632,4.18632,4.18593,4.18622,23.399999618530273],[1742359560000,4.18621,4.18653,4.18618,4.18627,27.899999618530273],[1742359620000,4.18626,4.1865,4.1861,4.18616,29.700000762939453],[1742359680000,4.18611,4.18623,4.1861,4.18613,10.800000190734863],[1742359740000,4.18612,4.18627,4.1858,4.18618,45],[1742359800000,4.18614,4.18627,4.1859,4.18605,39.599998474121094],[1742359860000,4.18615,4.18633,4.18607,4.1862,24.299999237060547],[1742359920000,4.18622,4.18631,4.18617,4.18622,27],[1742359980000,4.1866,4.18671,4.18619,4.1864,31.5],[1742360040000,4.18635,4.18667,4.18625,4.18637,28.799999237060547],[1742360100000,4.18636,4.18696,4.18636,4.18676,24.299999237060547],[1742360160000,4.18679,4.18679,4.1858,4.1862,25.200000762939453],[1742360220000,4.18658,4.18683,4.18658,4.18683,2.700000047683716],[1742360280000,4.18636,4.1864,4.18609,4.18617,24.299999237060547],[1742360340000,4.18616,4.18632,4.18608,4.18632,21.600000381469727],[1742360400000,4.1862,4.18677,4.18569,4.18657,29.700000762939453],[1742360460000,4.18657,4.18658,4.18497,4.18533,26.100000381469727],[1742360520000,4.18539,4.1865,4.18539,4.186,36],[1742360580000,4.18574,4.18615,4.18544,4.18563,54.900001525878906],[1742360640000,4.18578,4.18598,4.18531,4.18552,23.399999618530273],[1742360700000,4.18567,4.18579,4.18479,4.18485,86.4000015258789],[1742360760000,4.18489,4.18535,4.18468,4.18505,115.19999694824219],[1742360820000,4.18507,4.18526,4.1843,4.18499,51.29999923706055],[1742360880000,4.18498,4.18633,4.18413,4.18415,222.3000030517578],[1742360940000,4.18443,4.1846,4.18372,4.18396,68.4000015258789],[1742361000000,4.18394,4.18438,4.18364,4.18423,126],[1742361060000,4.18422,4.1846,4.18275,4.18352,75.5999984741211],[1742361120000,4.18329,4.18394,4.18293,4.18301,44.099998474121094],[1742361180000,4.18323,4.18453,4.18313,4.18418,39.599998474121094],[1742361240000,4.18434,4.18434,4.18421,4.18421,6.300000190734863],[1742361300000,4.18423,4.18423,4.18286,4.18356,36.900001525878906],[1742361360000,4.18357,4.18431,4.18319,4.18414,99.9000015258789],[1742361420000,4.18415,4.18435,4.18397,4.18423,41.400001525878906],[1742361480000,4.18422,4.18439,4.18393,4.18418,65.69999694824219],[1742361540000,4.18418,4.18553,4.18417,4.1847,74.69999694824219],[1742361600000,4.18426,4.18426,4.18353,4.18367,73.80000305175781],[1742361660000,4.18367,4.18376,4.18364,4.18366,16.200000762939453],[1742361720000,4.18364,4.1845,4.18308,4.18311,91.80000305175781],[1742361780000,4.18312,4.18471,4.18299,4.18426,109.80000305175781],[1742361840000,4.18425,4.18439,4.18365,4.18374,75.5999984741211],[1742361900000,4.18373,4.18396,4.18328,4.18328,181.8000030517578],[1742361960000,4.18359,4.18417,4.18278,4.18365,141.3000030517578],[1742362020000,4.18367,4.18421,4.18357,4.18403,52.20000076293945],[1742362080000,4.18409,4.18432,4.18367,4.18422,76.5],[1742362140000,4.18421,4.1844,4.18412,4.18434,70.19999694824219],[1742362200000,4.18429,4.18505,4.18409,4.18446,78.30000305175781],[1742362260000,4.18438,4.18485,4.1842,4.18421,31.5],[1742362320000,4.1847,4.18534,4.18442,4.18502,39.599998474121094],[1742362380000,4.18518,4.18552,4.18489,4.18512,83.69999694824219],[1742362440000,4.1851,4.18541,4.18507,4.18538,150.3000030517578],[1742362500000,4.1854,4.18549,4.18504,4.18535,132.3000030517578],[1742362560000,4.18533,4.18568,4.18531,4.18562,85.5],[1742362620000,4.18561,4.1857,4.18539,4.1856,53.099998474121094],[1742362680000,4.18562,4.18574,4.1854,4.18567,237.60000610351562],[1742362740000,4.18573,4.18578,4.1855,4.18566,66.5999984741211],[1742362800000,4.18571,4.18573,4.18567,4.18568,33.29999923706055],[1742362860000,4.18573,4.18622,4.18559,4.18621,71.0999984741211],[1742362920000,4.18617,4.18623,4.18564,4.18621,33.29999923706055],[1742362980000,4.18615,4.18623,4.18555,4.18617,50.400001525878906],[1742363040000,4.18565,4.18624,4.18563,4.18617,16.200000762939453],[1742363100000,4.18573,4.18637,4.18573,4.18612,22.5],[1742363160000,4.18603,4.18609,4.18597,4.18598,4.5],[1742363220000,4.18596,4.18667,4.18532,4.18532,99.9000015258789],[1742363280000,4.18529,4.18534,4.18456,4.18472,63],[1742363340000,4.18467,4.18467,4.18395,4.18424,51.75],[1742363400000,4.18401,4.18447,4.18371,4.18391,44.099998474121094],[1742363460000,4.18392,4.18523,4.18392,4.18506,174.60000610351562],[1742363520000,4.18501,4.18579,4.18485,4.18532,444.6000061035156],[1742363580000,4.18537,4.18641,4.18529,4.18602,238.5],[1742363640000,4.18594,4.18609,4.1855,4.1858,100.80000305175781],[1742363700000,4.18587,4.18592,4.18552,4.18565,163.8000030517578],[1742363760000,4.18566,4.18592,4.18561,4.18566,155.6999969482422],[1742363820000,4.18574,4.18648,4.18572,4.18635,102.5999984741211],[1742363880000,4.18632,4.18663,4.18569,4.18593,90],[1742363940000,4.18594,4.18615,4.18559,4.18577,88.6500015258789],[1742364000000,4.1859,4.18638,4.18566,4.18629,40.5],[1742364060000,4.18626,4.1865,4.18621,4.18634,29.700000762939453],[1742364120000,4.18648,4.18685,4.18617,4.18639,18],[1742364180000,4.18625,4.18631,4.18625,4.18631,2.700000047683716],[1742364240000,4.18616,4.18653,4.18563,4.18585,88.19999694824219],[1742364300000,4.18596,4.18627,4.18585,4.18597,181.8000030517578],[1742364360000,4.18608,4.18634,4.18591,4.18617,222.3000030517578],[1742364420000,4.18627,4.18641,4.186,4.18613,216],[1742364480000,4.18609,4.18636,4.186,4.18624,107.55000305175781],[1742364540000,4.18621,4.18657,4.18615,4.18636,205.1999969482422],[1742364600000,4.18625,4.18635,4.18597,4.18604,95.4000015258789],[1742364660000,4.186,4.18644,4.18588,4.18632,133.1999969482422],[1742364720000,4.18626,4.18643,4.18618,4.18635,107.0999984741211],[1742364780000,4.18634,4.18646,4.18621,4.18623,73.3499984741211],[1742364840000,4.18629,4.18649,4.18601,4.18634,165.14999389648438],[1742364900000,4.18632,4.1866,4.18627,4.18647,78.30000305175781],[1742364960000,4.18647,4.1865,4.18589,4.1859,36.45000076293945],[1742365020000,4.186,4.186,4.18572,4.18583,9],[1742365080000,4.18596,4.18596,4.18544,4.18591,17.100000381469727],[1742365140000,4.18571,4.18596,4.18558,4.18587,5.400000095367432],[1742365200000,4.18588,4.186,4.18568,4.186,10.800000190734863],[1742365260000,4.18588,4.18669,4.18537,4.18543,72.44999694824219],[1742365320000,4.18549,4.18549,4.18521,4.18535,19.350000381469727],[1742365380000,4.18535,4.18541,4.18505,4.18523,38.25],[1742365440000,4.18528,4.18559,4.18455,4.18464,101.69999694824219],[1742365500000,4.18466,4.18467,4.18318,4.18378,61.650001525878906],[1742365560000,4.18382,4.18446,4.18382,4.18442,26.100000381469727],[1742365620000,4.18444,4.18444,4.18425,4.18438,33.75],[1742365680000,4.1844,4.1845,4.18431,4.18448,23.399999618530273],[1742365740000,4.18447,4.18451,4.18436,4.18442,11.699999809265137],[1742365800000,4.18443,4.1845,4.18423,4.18443,25.649999618530273],[1742365860000,4.18443,4.18459,4.18404,4.18442,24.75],[1742365920000,4.18448,4.18448,4.18361,4.18381,45.900001525878906],[1742365980000,4.18382,4.18456,4.18297,4.18445,170.10000610351562],[1742366040000,4.18437,4.18437,4.18301,4.18323,114.30000305175781],[1742366100000,4.18313,4.18327,4.18282,4.18306,59.400001525878906],[1742366160000,4.18349,4.18382,4.18295,4.18325,73.80000305175781],[1742366220000,4.18335,4.18379,4.18285,4.18304,176.39999389648438],[1742366280000,4.18305,4.18515,4.18304,4.18483,130.0500030517578],[1742366340000,4.185,4.18505,4.18442,4.18476,39.150001525878906],[1742366400000,4.18484,4.18512,4.18449,4.18501,105.30000305175781],[1742366460000,4.18501,4.18607,4.1847,4.18607,113.8499984741211],[1742366520000,4.18581,4.18615,4.18503,4.1855,177.75],[1742366580000,4.18522,4.18587,4.18483,4.18531,119.25],[1742366640000,4.18492,4.18553,4.18475,4.18538,63.900001525878906],[1742366700000,4.1854,4.1854,4.18429,4.18453,37.79999923706055],[1742366760000,4.18439,4.18467,4.18301,4.18323,192.60000610351562],[1742366820000,4.18311,4.1837,4.18305,4.18353,58.95000076293945],[1742366880000,4.18363,4.18398,4.18275,4.18382,204.3000030517578],[1742366940000,4.18327,4.1841,4.18307,4.18351,110.69999694824219],[1742367000000,4.18351,4.18387,4.18291,4.18349,198.89999389648438],[1742367060000,4.18356,4.18403,4.18342,4.18355,80.0999984741211],[1742367120000,4.18369,4.18439,4.18341,4.18413,84.5999984741211],[1742367180000,4.18403,4.18415,4.18315,4.1838,72],[1742367240000,4.18332,4.18412,4.18305,4.18351,96.30000305175781],[1742367300000,4.18296,4.18447,4.18292,4.1831,161.10000610351562],[1742367360000,4.18312,4.18638,4.18304,4.18538,162.89999389648438],[1742367420000,4.18554,4.18633,4.18502,4.18567,275.3999938964844],[1742367480000,4.18567,4.18664,4.18508,4.18616,308.70001220703125],[1742367540000,4.18608,4.18734,4.18567,4.18619,297],[1742367600000,4.18599,4.18765,4.18577,4.18706,129.60000610351562],[1742367660000,4.18702,4.1871,4.18654,4.18691,46.79999923706055],[1742367720000,4.18689,4.18695,4.18657,4.18657,14.399999618530273],[1742367780000,4.18659,4.18663,4.18647,4.1865,13.5],[1742367840000,4.18647,4.1865,4.18607,4.18619,13.5],[1742367900000,4.18607,4.1864,4.18607,4.18631,9.899999618530273],[1742367960000,4.1862,4.18666,4.18616,4.18616,9],[1742368020000,4.18617,4.18693,4.18574,4.18652,20.700000762939453],[1742368080000,4.18632,4.18671,4.18623,4.18662,7.199999809265137],[1742368140000,4.18623,4.18679,4.18598,4.18674,10.800000190734863],[1742368200000,4.18666,4.18703,4.18666,4.18681,8.100000381469727],[1742368260000,4.18681,4.18693,4.18681,4.18693,2.700000047683716],[1742368320000,4.1869,4.1869,4.18599,4.18599,10.800000190734863],[1742368380000,4.18609,4.1868,4.18599,4.1868,16.200000762939453],[1742368440000,4.18681,4.18685,4.18681,4.18685,2.700000047683716],[1742368500000,4.1869,4.18823,4.18609,4.1882,27],[1742368560000,4.18822,4.18826,4.18814,4.18815,8.100000381469727],[1742368620000,4.18817,4.18818,4.18779,4.18779,9],[1742368740000,4.18798,4.18799,4.1878,4.18795,5.400000095367432],[1742368800000,4.18805,4.18805,4.18779,4.18788,3.5999999046325684],[1742368860000,4.18821,4.18829,4.18821,4.18829,2.700000047683716],[1742368920000,4.18828,4.18848,4.18828,4.18847,5.400000095367432],[1742368980000,4.18848,4.18883,4.18839,4.18843,24.299999237060547],[1742369040000,4.18865,4.18934,4.18865,4.1892,5.400000095367432],[1742369100000,4.18919,4.19026,4.18919,4.19026,9.899999618530273],[1742369160000,4.19026,4.19119,4.19008,4.19119,19.799999237060547],[1742369220000,4.19105,4.1914,4.19095,4.1913,7.199999809265137],[1742369280000,4.19119,4.19119,4.19079,4.19079,9],[1742369340000,4.19095,4.19152,4.19095,4.19147,8.100000381469727],[1742369400000,4.19156,4.19306,4.19152,4.19218,45.900001525878906],[1742369460000,4.19218,4.19376,4.19218,4.19375,52.20000076293945],[1742369520000,4.19375,4.19503,4.19364,4.19502,62.099998474121094],[1742369580000,4.19502,4.19806,4.19502,4.19804,62.099998474121094],[1742369640000,4.19804,4.19983,4.19799,4.19852,63.900001525878906],[1742369700000,4.19847,4.1992,4.19847,4.19918,45],[1742369760000,4.19902,4.19981,4.19831,4.19838,29.700000762939453],[1742369820000,4.19839,4.19979,4.19729,4.19883,73.80000305175781],[1742369880000,4.19886,4.20009,4.1966,4.19673,108],[1742369940000,4.19682,4.19716,4.19511,4.19701,83.69999694824219],[1742370000000,4.19696,4.19696,4.19464,4.19464,21.600000381469727],[1742370060000,4.19453,4.19467,4.19309,4.19404,31.5],[1742370120000,4.19443,4.1954,4.19431,4.19516,25.200000762939453],[1742370180000,4.19518,4.19799,4.19518,4.19783,24.299999237060547],[1742370240000,4.19797,4.19848,4.19779,4.19793,9],[1742370300000,4.19804,4.19899,4.19804,4.19862,38.70000076293945],[1742370360000,4.19871,4.20047,4.19871,4.20001,54],[1742370420000,4.20029,4.20105,4.19953,4.20105,21.600000381469727],[1742370480000,4.20116,4.20192,4.20116,4.20129,34.20000076293945],[1742370540000,4.20098,4.20099,4.19951,4.19951,43.20000076293945],[1742370600000,4.19942,4.19971,4.19878,4.19878,17.100000381469727],[1742370660000,4.19869,4.19869,4.19589,4.19589,27],[1742370720000,4.1962,4.1962,4.19377,4.19387,22.5],[1742370780000,4.19382,4.1939,4.19201,4.19283,55.79999923706055],[1742370840000,4.19274,4.19341,4.19251,4.19319,30.600000381469727],[1742370900000,4.19334,4.19369,4.19115,4.19115,30.600000381469727],[1742370960000,4.19101,4.19179,4.19041,4.19179,29.25],[1742371020000,4.19189,4.19265,4.19189,4.19256,21.600000381469727],[1742371080000,4.19255,4.19349,4.19255,4.19305,52.20000076293945],[1742371140000,4.19305,4.19402,4.19243,4.19251,53.099998474121094],[1742371200000,4.19243,4.19318,4.19236,4.19303,67.5],[1742371260000,4.19303,4.19304,4.19195,4.19235,53.099998474121094],[1742371320000,4.19236,4.19236,4.19196,4.19214,25.200000762939453],[1742371380000,4.19214,4.19233,4.19155,4.19232,41.400001525878906],[1742371440000,4.19238,4.19481,4.19222,4.1947,71.0999984741211],[1742371500000,4.1947,4.1951,4.19303,4.1935,60.75],[1742371560000,4.19351,4.19431,4.1935,4.19417,45.900001525878906],[1742371620000,4.19416,4.19527,4.19416,4.1952,45],[1742371680000,4.1952,4.19658,4.1952,4.19577,59.400001525878906],[1742371740000,4.19578,4.19687,4.19523,4.19546,48.599998474121094],[1742371800000,4.19547,4.19557,4.19535,4.19546,27.899999618530273],[1742371860000,4.19546,4.19583,4.19545,4.1957,28.799999237060547],[1742371920000,4.19569,4.19588,4.1953,4.19536,27],[1742371980000,4.19547,4.19612,4.19541,4.1959,47.70000076293945],[1742372040000,4.19588,4.1963,4.19566,4.19576,57.599998474121094],[1742372100000,4.19577,4.19717,4.19535,4.19681,57.599998474121094],[1742372160000,4.19659,4.19661,4.1955,4.19579,42.29999923706055],[1742372220000,4.19587,4.19602,4.19562,4.19575,23.399999618530273],[1742372280000,4.19576,4.19605,4.19547,4.19605,26.100000381469727],[1742372340000,4.19625,4.19625,4.19572,4.19577,11.699999809265137],[1742372400000,4.19559,4.19609,4.19521,4.19521,28.350000381469727],[1742372460000,4.19522,4.19522,4.19448,4.19448,9.449999809265137],[1742372520000,4.19461,4.19475,4.19432,4.19461,22.5],[1742372580000,4.19439,4.1944,4.1929,4.19292,17.549999237060547],[1742372640000,4.1929,4.19343,4.1929,4.19335,18.450000762939453],[1742372700000,4.1934,4.19352,4.19287,4.19318,12.600000381469727],[1742372760000,4.1933,4.19353,4.19261,4.19268,13.050000190734863],[1742372820000,4.19265,4.1927,4.19215,4.19225,14.850000381469727],[1742372880000,4.19229,4.19245,4.19225,4.19239,6.75],[1742372940000,4.19241,4.19271,4.1924,4.19257,3.5999999046325684],[1742373000000,4.19274,4.19329,4.19274,4.19327,26.100000381469727],[1742373060000,4.19327,4.19331,4.19285,4.19318,22.5],[1742373120000,4.19304,4.19388,4.19304,4.19381,19.799999237060547],[1742373180000,4.19373,4.19418,4.1933,4.1933,19.799999237060547],[1742373240000,4.1932,4.19381,4.19312,4.19373,28.350000381469727],[1742373300000,4.19373,4.19469,4.19373,4.19411,30.600000381469727],[1742373360000,4.1942,4.19432,4.19386,4.19416,18.899999618530273],[1742373420000,4.19421,4.19485,4.19421,4.19484,31.5],[1742373480000,4.19484,4.19508,4.19484,4.19508,23.399999618530273],[1742373540000,4.1952,4.19547,4.19509,4.19546,24.299999237060547],[1742373600000,4.19546,4.19614,4.19546,4.19609,40.5],[1742373660000,4.19618,4.19622,4.19607,4.19607,27],[1742373720000,4.19612,4.19613,4.19597,4.19602,19.799999237060547],[1742373780000,4.19603,4.19603,4.19508,4.19548,45.900001525878906],[1742373840000,4.19548,4.19619,4.19548,4.19612,33.29999923706055],[1742373900000,4.19612,4.19729,4.196,4.19613,31.049999237060547],[1742373960000,4.19641,4.19647,4.19594,4.19631,30.149999618530273],[1742374020000,4.19631,4.19658,4.19616,4.19634,12.149999618530273],[1742374080000,4.19632,4.19662,4.19626,4.19655,12.149999618530273],[1742374140000,4.19655,4.19774,4.19643,4.19762,39.599998474121094],[1742374200000,4.19763,4.199,4.19753,4.19896,61.20000076293945],[1742374260000,4.19897,4.19996,4.1988,4.19989,60.29999923706055],[1742374320000,4.19978,4.19978,4.1987,4.1991,41.400001525878906],[1742374380000,4.1991,4.19923,4.19885,4.19896,25.649999618530273],[1742374440000,4.199,4.19901,4.19874,4.19874,9.899999618530273],[1742374500000,4.19866,4.19924,4.19862,4.19901,17.549999237060547],[1742374560000,4.1991,4.1991,4.1991,4.1991,3.5999999046325684],[1742374620000,4.19921,4.19971,4.19921,4.19971,30.600000381469727],[1742374680000,4.19971,4.19972,4.19971,4.19972,17.100000381469727],[1742374740000,4.19971,4.19982,4.1996,4.19982,23.850000381469727],[1742374800000,4.19982,4.20061,4.19982,4.2006,29.700000762939453],[1742374860000,4.2006,4.20061,4.19926,4.19939,18.899999618530273],[1742374920000,4.19949,4.19954,4.19919,4.19952,8.100000381469727],[1742374980000,4.19947,4.19947,4.19856,4.1991,23.399999618530273],[1742375040000,4.19898,4.20117,4.19861,4.20106,48.599998474121094],[1742375100000,4.20102,4.20203,4.20102,4.2017,45.900001525878906],[1742375160000,4.20171,4.20253,4.20125,4.20252,49.5],[1742375220000,4.20252,4.20278,4.20218,4.20218,37.79999923706055],[1742375280000,4.20218,4.20259,4.20218,4.20218,36.900001525878906],[1742375340000,4.20218,4.20218,4.20174,4.20175,15.75],[1742375400000,4.20173,4.20176,4.20089,4.20122,13.949999809265137],[1742375460000,4.20125,4.20125,4.20018,4.20044,32.400001525878906],[1742375520000,4.20054,4.20064,4.20018,4.20018,5.849999904632568],[1742375580000,4.20058,4.20116,4.20002,4.20116,25.649999618530273],[1742375640000,4.20112,4.20114,4.20104,4.20108,2.700000047683716],[1742375700000,4.20102,4.20124,4.20083,4.20104,13.050000190734863],[1742375760000,4.20108,4.20108,4.20081,4.20102,8.550000190734863],[1742375820000,4.20099,4.20099,4.20019,4.20019,15.300000190734863],[1742375880000,4.20011,4.20037,4.20002,4.20037,14.399999618530273],[1742375940000,4.20026,4.20032,4.19925,4.19925,15.300000190734863],[1742376000000,4.19918,4.19938,4.19918,4.19933,8.100000381469727],[1742376060000,4.19933,4.19955,4.19931,4.19936,4.5],[1742376120000,4.19943,4.19943,4.19931,4.19938,3.5999999046325684],[1742376180000,4.19938,4.19938,4.1991,4.1991,4.050000190734863],[1742376240000,4.19945,4.19961,4.19907,4.1993,16.200000762939453],[1742376300000,4.1991,4.1991,4.19647,4.19703,36],[1742376360000,4.19703,4.19703,4.19689,4.19698,7.199999809265137],[1742376420000,4.19696,4.19696,4.19645,4.19655,18.899999618530273],[1742376480000,4.19656,4.19664,4.19612,4.19629,18],[1742376540000,4.19631,4.19631,4.1919,4.19256,37.349998474121094],[1742376600000,4.19285,4.19289,4.19212,4.19259,40.04999923706055],[1742376660000,4.19264,4.19276,4.19241,4.19254,18.899999618530273],[1742376720000,4.19255,4.1932,4.19237,4.19319,22.049999237060547],[1742376780000,4.1932,4.19395,4.19293,4.19388,45],[1742376840000,4.19388,4.19525,4.19342,4.19432,42.29999923706055],[1742376900000,4.19433,4.1944,4.19432,4.19439,15.300000190734863],[1742376960000,4.19439,4.19472,4.1937,4.19466,43.20000076293945],[1742377020000,4.19476,4.19488,4.1943,4.19438,31.950000762939453],[1742377080000,4.1943,4.19438,4.19391,4.19428,31.5],[1742377140000,4.19427,4.19454,4.19427,4.19454,12.600000381469727],[1742377200000,4.19454,4.19463,4.19454,4.19457,7.199999809265137],[1742377260000,4.19453,4.19453,4.1941,4.19436,18.450000762939453],[1742377320000,4.19422,4.19481,4.19422,4.1948,23.399999618530273],[1742377380000,4.1948,4.1948,4.19446,4.19451,25.200000762939453],[1742377440000,4.19451,4.19526,4.19443,4.19487,32.849998474121094],[1742377500000,4.19479,4.19479,4.19429,4.19429,11.25],[1742377560000,4.19429,4.1946,4.19429,4.19459,14.399999618530273],[1742377620000,4.19447,4.19459,4.19306,4.19306,18],[1742377680000,4.19305,4.19305,4.19247,4.19291,11.699999809265137],[1742377740000,4.19291,4.19339,4.1926,4.19339,19.350000381469727],[1742377800000,4.19339,4.19401,4.19339,4.19401,29.700000762939453],[1742377860000,4.1939,4.19419,4.19358,4.19395,17.549999237060547],[1742377920000,4.19387,4.19423,4.19387,4.19409,13.949999809265137],[1742377980000,4.1941,4.1946,4.19405,4.1942,14.850000381469727],[1742378040000,4.19416,4.19431,4.19342,4.19362,26.549999237060547],[1742378100000,4.19358,4.19383,4.19345,4.19383,16.649999618530273],[1742378160000,4.19383,4.19411,4.19327,4.19351,21.600000381469727],[1742378220000,4.19357,4.19365,4.19353,4.19362,16.200000762939453],[1742378280000,4.19361,4.19362,4.19313,4.1934,26.549999237060547],[1742378340000,4.19342,4.1937,4.19312,4.19312,24.299999237060547],[1742378400000,4.19285,4.19423,4.19242,4.19422,35.54999923706055],[1742378460000,4.19421,4.1948,4.1937,4.1948,16.200000762939453],[1742378520000,4.19483,4.19506,4.19452,4.1947,17.100000381469727],[1742378580000,4.19456,4.19461,4.19344,4.19349,13.949999809265137],[1742378640000,4.19348,4.19378,4.19309,4.19377,16.200000762939453],[1742378700000,4.19377,4.19395,4.19256,4.19333,29.700000762939453],[1742378760000,4.1934,4.1941,4.1934,4.19404,14.850000381469727],[1742378820000,4.19411,4.19452,4.19409,4.19451,13.949999809265137],[1742378880000,4.1945,4.19513,4.19445,4.19512,11.25],[1742378940000,4.1954,4.19638,4.19528,4.19563,44.099998474121094],[1742379000000,4.19543,4.19557,4.19535,4.19545,18],[1742379060000,4.19557,4.19557,4.19557,4.19557,0.8999999761581421],[1742379120000,4.19571,4.19583,4.19551,4.19551,20.25],[1742379180000,4.19551,4.19598,4.1955,4.19598,6.75],[1742379240000,4.19591,4.19676,4.19578,4.19676,25.200000762939453],[1742379300000,4.19684,4.1978,4.19684,4.19763,41.400001525878906],[1742379360000,4.19763,4.19792,4.19727,4.19727,45],[1742379420000,4.19727,4.19764,4.19727,4.19763,19.799999237060547],[1742379480000,4.19764,4.19828,4.19736,4.19827,42.29999923706055],[1742379540000,4.19828,4.19828,4.19827,4.19828,16.200000762939453],[1742379600000,4.19802,4.1981,4.19786,4.19787,12.600000381469727],[1742379660000,4.19787,4.19787,4.19612,4.19636,21.600000381469727],[1742379720000,4.19648,4.19659,4.19648,4.19653,4.050000190734863],[1742379780000,4.19648,4.19656,4.19646,4.19652,7.650000095367432],[1742379840000,4.19653,4.19834,4.19652,4.19802,30.600000381469727],[1742379900000,4.19815,4.19866,4.19815,4.19848,20.25],[1742379960000,4.19858,4.2,4.19858,4.2,40.5],[1742380020000,4.19999,4.20006,4.19927,4.19927,26.100000381469727],[1742380080000,4.19927,4.19983,4.19927,4.19969,25.200000762939453],[1742380140000,4.1998,4.20017,4.19953,4.19953,24.75],[1742380200000,4.19963,4.20078,4.19963,4.20069,27.899999618530273],[1742380260000,4.20062,4.20062,4.19908,4.19908,26.549999237060547],[1742380320000,4.19908,4.19949,4.19882,4.19944,24.75],[1742380380000,4.19944,4.19983,4.19944,4.19969,12.149999618530273],[1742380440000,4.19969,4.20028,4.19969,4.20028,12.600000381469727],[1742380500000,4.20027,4.20059,4.20027,4.20033,12.600000381469727],[1742380560000,4.20034,4.20073,4.20034,4.20073,13.050000190734863],[1742380620000,4.20074,4.20086,4.20065,4.20085,17.100000381469727],[1742380680000,4.20086,4.2009,4.20077,4.20085,12.600000381469727],[1742380740000,4.20086,4.20109,4.20078,4.201,8.100000381469727],[1742380800000,4.20109,4.20113,4.20085,4.20112,17.100000381469727],[1742380860000,4.20126,4.20239,4.20126,4.20218,19.799999237060547],[1742380920000,4.20219,4.20234,4.20184,4.20184,34.20000076293945],[1742380980000,4.20184,4.2026,4.20169,4.20259,18],[1742381040000,4.2026,4.20539,4.20259,4.20538,59.400001525878906],[1742381100000,4.20524,4.20524,4.20444,4.20464,49.04999923706055],[1742381160000,4.20465,4.20489,4.20458,4.20488,27.899999618530273],[1742381220000,4.20488,4.20501,4.20342,4.2036,34.650001525878906],[1742381280000,4.2036,4.20361,4.20291,4.20301,40.5],[1742381340000,4.20302,4.20305,4.20201,4.20237,19.350000381469727],[1742381400000,4.20237,4.20288,4.2023,4.20272,16.649999618530273],[1742381460000,4.20276,4.20318,4.20274,4.20315,13.050000190734863],[1742381520000,4.2031,4.20324,4.2028,4.2028,9.449999809265137],[1742381580000,4.20282,4.20284,4.20128,4.20128,19.799999237060547],[1742381640000,4.20127,4.20127,4.20086,4.20096,19.350000381469727],[1742381700000,4.20096,4.20102,4.20082,4.20085,16.649999618530273],[1742381760000,4.20084,4.20107,4.20052,4.20099,26.100000381469727],[1742381820000,4.20098,4.20105,4.20074,4.20074,23.850000381469727],[1742381880000,4.20074,4.20075,4.19914,4.19914,26.100000381469727],[1742381940000,4.19919,4.19979,4.19874,4.1995,54],[1742382000000,4.1995,4.1995,4.19792,4.19795,26.549999237060547],[1742382060000,4.19794,4.19804,4.1972,4.19761,36.900001525878906],[1742382120000,4.19763,4.19837,4.19752,4.1976,26.549999237060547],[1742382180000,4.1975,4.1975,4.19613,4.19708,24.299999237060547],[1742382240000,4.19703,4.19712,4.19645,4.19707,16.200000762939453],[1742382300000,4.19707,4.19708,4.19613,4.19613,24.75],[1742382360000,4.19614,4.19614,4.19589,4.19605,16.200000762939453],[1742382420000,4.19591,4.19592,4.1954,4.1954,16.200000762939453],[1742382480000,4.19554,4.19555,4.19518,4.19519,18.899999618530273],[1742382540000,4.19519,4.19519,4.19494,4.195,12.149999618530273],[1742382600000,4.19501,4.19501,4.19439,4.19439,20.25],[1742382660000,4.19439,4.19439,4.19347,4.19405,35.099998474121094],[1742382720000,4.19404,4.19405,4.1936,4.19376,29.700000762939453],[1742382780000,4.19369,4.19496,4.19365,4.19495,34.20000076293945],[1742382840000,4.19495,4.19502,4.19484,4.19502,20.700000762939453],[1742382900000,4.19496,4.19524,4.19449,4.19449,30.149999618530273],[1742382960000,4.19417,4.19417,4.19235,4.19273,25.649999618530273],[1742383020000,4.19273,4.19285,4.19249,4.19269,45.900001525878906],[1742383080000,4.19269,4.19399,4.19191,4.19231,49.5],[1742383140000,4.19231,4.19289,4.19207,4.19288,48.599998474121094],[1742383200000,4.19289,4.19299,4.19288,4.19288,35.099998474121094],[1742383260000,4.19277,4.19328,4.19249,4.19296,36],[1742383320000,4.19295,4.1936,4.19219,4.19308,40.95000076293945],[1742383380000,4.19308,4.19308,4.19141,4.19149,24.299999237060547],[1742383440000,4.19147,4.19196,4.19137,4.19196,15.75],[1742383500000,4.19196,4.19228,4.19091,4.19198,50.849998474121094],[1742383560000,4.19209,4.19305,4.19206,4.19206,54.900001525878906],[1742383620000,4.19199,4.19203,4.19172,4.192,7.650000095367432],[1742383680000,4.19202,4.19266,4.19194,4.19203,29.25],[1742383740000,4.19217,4.19217,4.19155,4.19163,28.799999237060547],[1742383800000,4.19149,4.19231,4.19138,4.19197,43.650001525878906],[1742383860000,4.19209,4.19239,4.19131,4.19131,22.5],[1742383920000,4.19131,4.19151,4.19131,4.19144,13.050000190734863],[1742383980000,4.19141,4.19184,4.19141,4.19165,10.800000190734863],[1742384040000,4.19166,4.19166,4.19019,4.19053,18.899999618530273],[1742384100000,4.19052,4.19052,4.1894,4.19005,29.25],[1742384160000,4.19005,4.19007,4.18892,4.18952,24.299999237060547],[1742384220000,4.18971,4.18971,4.18881,4.18916,25.649999618530273],[1742384280000,4.18916,4.18916,4.18751,4.18817,24.299999237060547],[1742384340000,4.18827,4.1887,4.18819,4.18869,18.450000762939453],[1742384400000,4.18871,4.18904,4.18776,4.18896,25.649999618530273],[1742384460000,4.18891,4.18892,4.18736,4.1876,24.299999237060547],[1742384520000,4.18759,4.18762,4.18649,4.18652,25.649999618530273],[1742384580000,4.18652,4.18793,4.18638,4.18741,35.54999923706055],[1742384640000,4.1875,4.18764,4.18614,4.18698,38.70000076293945],[1742384700000,4.18695,4.18775,4.18695,4.1876,20.700000762939453],[1742384760000,4.18757,4.18845,4.18757,4.18806,16.200000762939453],[1742384820000,4.18798,4.18798,4.18785,4.18785,4.5],[1742384880000,4.18769,4.1878,4.1876,4.18779,5.400000095367432],[1742384940000,4.18798,4.18808,4.1877,4.18808,9],[1742385000000,4.18817,4.18824,4.18769,4.18769,10.800000190734863],[1742385060000,4.18748,4.18749,4.18597,4.18665,30.149999618530273],[1742385120000,4.18666,4.18691,4.18577,4.18579,13.949999809265137],[1742385180000,4.18579,4.18626,4.18539,4.18619,25.200000762939453],[1742385240000,4.1863,4.18654,4.1861,4.18618,13.5],[1742385300000,4.18612,4.18622,4.18539,4.18539,17.100000381469727],[1742385360000,4.18534,4.18667,4.18492,4.18624,39.599998474121094],[1742385420000,4.18637,4.18669,4.18475,4.18483,34.650001525878906],[1742385480000,4.18479,4.1856,4.18479,4.18546,22.950000762939453],[1742385540000,4.18547,4.18568,4.1853,4.18568,19.350000381469727],[1742385600000,4.18557,4.1867,4.18557,4.18639,33.29999923706055],[1742385660000,4.18704,4.188,4.18685,4.188,35.099998474121094],[1742385720000,4.18801,4.1887,4.18791,4.18869,59.400001525878906],[1742385780000,4.18869,4.1889,4.18869,4.18888,33.29999923706055],[1742385840000,4.18888,4.18888,4.1885,4.1887,36.900001525878906],[1742385900000,4.1887,4.18898,4.18869,4.18894,27],[1742385960000,4.18893,4.18958,4.18893,4.18958,46.79999923706055],[1742386020000,4.18958,4.19018,4.18952,4.19,38.70000076293945],[1742386080000,4.19016,4.19028,4.19015,4.19015,12.600000381469727],[1742386140000,4.19012,4.19022,4.18938,4.18959,15.300000190734863],[1742386200000,4.18985,4.19002,4.1895,4.18952,13.5],[1742386260000,4.18943,4.18943,4.18863,4.18884,34.20000076293945],[1742386320000,4.18873,4.18873,4.18848,4.18851,6.300000190734863],[1742386380000,4.18848,4.18927,4.18848,4.18927,25.200000762939453],[1742386440000,4.18926,4.19103,4.18926,4.19051,45],[1742386500000,4.1904,4.19133,4.19025,4.19133,31.5],[1742386560000,4.19133,4.19173,4.19064,4.19072,25.200000762939453],[1742386620000,4.19061,4.19069,4.19036,4.19061,9],[1742386680000,4.19066,4.19093,4.19054,4.19054,7.199999809265137],[1742386740000,4.19063,4.19111,4.19053,4.19111,6.300000190734863],[1742386800000,4.19092,4.19108,4.19036,4.19036,10.800000190734863],[1742386860000,4.19025,4.19081,4.19022,4.19041,14.399999618530273],[1742386920000,4.1905,4.1905,4.18963,4.18998,23.399999618530273],[1742386980000,4.18988,4.18988,4.18826,4.18846,4.949999809265137],[1742387040000,4.18836,4.18868,4.18836,4.18866,7.199999809265137],[1742387100000,4.18873,4.18897,4.1887,4.18897,8.100000381469727],[1742387160000,4.189,4.189,4.18825,4.18882,16.200000762939453],[1742387220000,4.18893,4.18908,4.18893,4.18898,11.699999809265137],[1742387280000,4.18898,4.18911,4.18818,4.18829,29.700000762939453],[1742387340000,4.18809,4.18843,4.18743,4.18813,20.700000762939453],[1742387400000,4.18813,4.18813,4.18751,4.1876,12.600000381469727],[1742387460000,4.18749,4.18769,4.18727,4.18769,27],[1742387520000,4.18769,4.18867,4.18765,4.1885,18],[1742387580000,4.18847,4.18847,4.18789,4.1879,4.050000190734863],[1742387640000,4.1879,4.1879,4.18689,4.18752,24.299999237060547],[1742387700000,4.18742,4.18792,4.18742,4.18787,9.899999618530273],[1742387760000,4.18792,4.18797,4.18771,4.18771,3.5999999046325684],[1742387820000,4.18766,4.18783,4.18766,4.18782,17.100000381469727],[1742387880000,4.18782,4.18814,4.1878,4.18802,15.300000190734863],[1742387940000,4.1882,4.18832,4.18804,4.18804,4.5],[1742388000000,4.18785,4.18785,4.18687,4.18784,14.850000381469727],[1742388120000,4.18762,4.18762,4.18762,4.18762,0.8999999761581421],[1742388180000,4.18766,4.18775,4.18766,4.1877,6.300000190734863],[1742388240000,4.18774,4.1879,4.18773,4.18777,14.399999618530273],[1742388300000,4.18781,4.18802,4.18766,4.18794,23.399999618530273],[1742388360000,4.18805,4.18813,4.18805,4.1881,10.800000190734863],[1742388420000,4.18809,4.18813,4.18776,4.18795,21.600000381469727],[1742388480000,4.18797,4.18809,4.18746,4.18746,24.299999237060547],[1742388540000,4.18735,4.18791,4.18696,4.18752,11.699999809265137],[1742388600000,4.18755,4.18755,4.18751,4.18754,8.100000381469727],[1742388660000,4.18745,4.18745,4.18715,4.18715,5.400000095367432],[1742388720000,4.18725,4.18737,4.18664,4.18664,17.100000381469727],[1742388780000,4.18653,4.18747,4.18602,4.18673,22.5],[1742388840000,4.18666,4.18743,4.18645,4.18743,10.350000381469727],[1742388900000,4.18744,4.18779,4.18744,4.18779,7.199999809265137],[1742388960000,4.1879,4.18817,4.1879,4.18817,6.300000190734863],[1742389020000,4.18814,4.18823,4.18802,4.18808,7.199999809265137],[1742389080000,4.18811,4.18826,4.18794,4.18815,9],[1742389140000,4.18828,4.18828,4.18807,4.18807,3.5999999046325684],[1742389200000,4.18797,4.18797,4.18746,4.18771,8.550000190734863],[1742389260000,4.18746,4.18746,4.1864,4.1864,29.25],[1742389320000,4.18648,4.18727,4.18646,4.18724,20.700000762939453],[1742389380000,4.18727,4.18792,4.18727,4.18792,7.199999809265137],[1742389440000,4.18782,4.18794,4.18734,4.18778,10.800000190734863],[1742389500000,4.18788,4.18823,4.18753,4.18773,21.600000381469727],[1742389560000,4.1877,4.18774,4.18748,4.18751,14.399999618530273],[1742389620000,4.18755,4.1879,4.18748,4.1879,6.300000190734863],[1742389680000,4.18786,4.18786,4.18683,4.18703,16.200000762939453],[1742389740000,4.1871,4.18797,4.18704,4.18797,13.050000190734863],[1742389800000,4.18793,4.18793,4.18613,4.18634,16.200000762939453],[1742389860000,4.18605,4.18681,4.18604,4.18677,15.75],[1742389920000,4.18672,4.18691,4.18672,4.18687,4.5],[1742389980000,4.187,4.18733,4.187,4.18733,13.5],[1742390040000,4.18734,4.1879,4.18734,4.1879,8.100000381469727],[1742390100000,4.18785,4.18822,4.18778,4.18822,9.899999618530273],[1742390160000,4.18811,4.18813,4.18762,4.18763,17.100000381469727],[1742390220000,4.18762,4.18822,4.18759,4.18822,45],[1742390280000,4.18823,4.1883,4.18811,4.18818,21.600000381469727],[1742390340000,4.18819,4.18893,4.18818,4.18893,39.599998474121094],[1742390400000,4.18892,4.19013,4.18872,4.19008,31.5],[1742390460000,4.19013,4.19038,4.18924,4.18943,63.900001525878906],[1742390520000,4.18943,4.19006,4.18943,4.19006,32.400001525878906],[1742390580000,4.19006,4.19045,4.18994,4.19007,50.400001525878906],[1742390640000,4.19008,4.19087,4.18919,4.18919,44.099998474121094],[1742390700000,4.18936,4.18938,4.18936,4.18938,1.7999999523162842],[1742390760000,4.18941,4.18948,4.18938,4.18948,3.5999999046325684],[1742390820000,4.18951,4.19002,4.18951,4.19001,19.799999237060547],[1742390880000,4.19002,4.19125,4.18998,4.19121,55.79999923706055],[1742390940000,4.19138,4.19151,4.18994,4.18994,34.20000076293945],[1742391000000,4.1901,4.19084,4.1901,4.1908,22.5],[1742391060000,4.1908,4.19136,4.19057,4.19075,28.799999237060547],[1742391120000,4.19076,4.19197,4.19035,4.19197,42.29999923706055],[1742391180000,4.19197,4.19236,4.19069,4.19087,30.149999618530273],[1742391240000,4.19098,4.19131,4.19047,4.19088,22.950000762939453],[1742391300000,4.19072,4.1912,4.19051,4.1912,13.5],[1742391360000,4.19124,4.19146,4.19124,4.19146,10.800000190734863],[1742391420000,4.19143,4.19158,4.19143,4.19158,5.400000095367432],[1742391480000,4.19146,4.19147,4.19114,4.19118,18],[1742391540000,4.19117,4.1914,4.19102,4.19117,25.200000762939453],[1742391600000,4.19127,4.19143,4.19045,4.19045,9.899999618530273],[1742391660000,4.1904,4.1905,4.18982,4.18993,22.049999237060547],[1742391720000,4.18993,4.19004,4.18985,4.18996,15.75],[1742391780000,4.18999,4.19003,4.18922,4.18922,27],[1742391840000,4.18913,4.18916,4.18731,4.1874,21.149999618530273],[1742391900000,4.1874,4.18872,4.18584,4.18807,42.75],[1742391960000,4.18796,4.18806,4.187,4.1872,32.849998474121094],[1742392020000,4.18706,4.18786,4.18682,4.1871,22.5],[1742392080000,4.1872,4.18741,4.18679,4.18679,20.25],[1742392140000,4.18674,4.18674,4.18583,4.1859,20.25],[1742392200000,4.18586,4.18687,4.18572,4.18614,31.5],[1742392260000,4.18602,4.18739,4.18602,4.18739,15.300000190734863],[1742392320000,4.18726,4.18763,4.18716,4.18747,18],[1742392380000,4.18744,4.18744,4.18666,4.18701,8.100000381469727],[1742392440000,4.18709,4.18731,4.1865,4.18668,25.649999618530273],[1742392500000,4.18684,4.18766,4.18684,4.187,54.900001525878906],[1742392560000,4.187,4.18781,4.18693,4.18744,39.599998474121094],[1742392620000,4.18743,4.18768,4.18723,4.18723,12.600000381469727],[1742392680000,4.18726,4.18726,4.1863,4.18634,16.200000762939453],[1742392740000,4.18633,4.1869,4.18606,4.18635,20.25],[1742392800000,4.18636,4.18636,4.18501,4.18537,22.5],[1742392860000,4.18525,4.18601,4.18511,4.18601,11.699999809265137],[1742392920000,4.18606,4.1866,4.18604,4.1866,16.200000762939453],[1742392980000,4.18673,4.18673,4.18536,4.18536,14.399999618530273],[1742393040000,4.18555,4.18624,4.18555,4.18589,14.399999618530273],[1742393100000,4.18567,4.18585,4.18567,4.18585,1.7999999523162842],[1742393160000,4.18574,4.18576,4.18508,4.18576,12.600000381469727],[1742393220000,4.1859,4.18614,4.18569,4.18579,9],[1742393280000,4.18591,4.18614,4.18485,4.18527,16.649999618530273],[1742393340000,4.18538,4.18622,4.18538,4.18574,13.5],[1742393400000,4.18565,4.18567,4.18503,4.18565,13.5],[1742393460000,4.18577,4.1859,4.18558,4.18558,3.5999999046325684],[1742393520000,4.18549,4.18557,4.18482,4.18543,13.050000190734863],[1742393580000,4.18552,4.18552,4.18449,4.18449,19.350000381469727],[1742393640000,4.18442,4.18463,4.18264,4.18274,29.25],[1742393700000,4.18262,4.1833,4.18262,4.1828,21.600000381469727],[1742393760000,4.18274,4.18295,4.18125,4.18143,32.849998474121094],[1742393820000,4.18154,4.18196,4.18117,4.18136,14.399999618530273],[1742393880000,4.18136,4.18136,4.18037,4.1804,22.950000762939453],[1742393940000,4.18038,4.18089,4.17993,4.18089,25.649999618530273],[1742394000000,4.18098,4.18123,4.18076,4.18123,14.399999618530273],[1742394060000,4.18137,4.1822,4.18137,4.18146,27.899999618530273],[1742394120000,4.18141,4.18145,4.18132,4.18145,9],[1742394180000,4.18145,4.18182,4.18134,4.18179,15.300000190734863],[1742394240000,4.18182,4.18194,4.18165,4.18165,27],[1742394300000,4.18152,4.18178,4.18077,4.18178,13.050000190734863],[1742394360000,4.18179,4.182,4.18179,4.18199,20.700000762939453],[1742394420000,4.182,4.18238,4.182,4.18238,20.700000762939453],[1742394480000,4.18237,4.18414,4.18206,4.18414,60.29999923706055],[1742394540000,4.18413,4.18483,4.18359,4.18483,54],[1742394600000,4.18483,4.18484,4.18449,4.18455,38.70000076293945],[1742394660000,4.18463,4.18531,4.18463,4.18512,46.79999923706055],[1742394720000,4.18508,4.18512,4.18442,4.18468,23.399999618530273],[1742394780000,4.18468,4.18469,4.18296,4.18296,26.100000381469727],[1742394840000,4.18286,4.18286,4.18208,4.18208,6.300000190734863],[1742394900000,4.18196,4.18349,4.18196,4.18323,17.100000381469727],[1742394960000,4.18313,4.18313,4.18218,4.18258,11.699999809265137],[1742395020000,4.18271,4.18315,4.18271,4.18295,7.199999809265137],[1742395080000,4.18283,4.18283,4.18232,4.18241,13.5],[1742395140000,4.18227,4.1824,4.18203,4.1823,9.899999618530273],[1742395200000,4.18218,4.18229,4.18218,4.18229,1.7999999523162842],[1742395260000,4.18244,4.18363,4.18244,4.18363,10.800000190734863],[1742395320000,4.18344,4.18399,4.18343,4.18343,9],[1742395380000,4.18332,4.1836,4.18332,4.18335,7.199999809265137],[1742395440000,4.18325,4.18338,4.18315,4.18338,3.5999999046325684],[1742395500000,4.18349,4.18369,4.18348,4.18369,6.300000190734863],[1742395560000,4.1838,4.18416,4.1838,4.18382,9],[1742395620000,4.18372,4.18422,4.1837,4.18408,17.100000381469727],[1742395680000,4.18407,4.18497,4.18393,4.18497,9.899999618530273],[1742395740000,4.18467,4.18479,4.18399,4.184,25.649999618530273],[1742395800000,4.18411,4.1842,4.18355,4.18394,19.799999237060547],[1742395860000,4.18393,4.18458,4.18391,4.18455,13.050000190734863],[1742395920000,4.18469,4.18554,4.18469,4.18554,16.200000762939453],[1742395980000,4.18544,4.18545,4.18428,4.18449,15.300000190734863],[1742396040000,4.18443,4.18469,4.18408,4.18418,18],[1742396100000,4.18402,4.18402,4.18359,4.18379,18],[1742396160000,4.18384,4.18385,4.18341,4.18362,9.899999618530273],[1742396220000,4.18371,4.18372,4.18361,4.18371,9.899999618530273],[1742396280000,4.18363,4.18452,4.1836,4.18452,12.600000381469727],[1742396340000,4.18468,4.18496,4.18436,4.18447,19.350000381469727],[1742396400000,4.18456,4.18465,4.18446,4.18465,4.5],[1742396460000,4.18477,4.18514,4.18477,4.18492,7.199999809265137],[1742396520000,4.18485,4.18485,4.18446,4.18482,9.899999618530273],[1742396580000,4.18495,4.18522,4.1848,4.1848,4.5],[1742396640000,4.18469,4.18469,4.18347,4.18357,17.549999237060547],[1742396700000,4.18358,4.18366,4.18113,4.18123,27.450000762939453],[1742396760000,4.18125,4.18128,4.17933,4.17963,28.350000381469727],[1742396820000,4.17977,4.18037,4.17958,4.17976,16.649999618530273],[1742396880000,4.17978,4.17988,4.17944,4.17945,12.600000381469727],[1742396940000,4.17952,4.18005,4.17946,4.17954,22.950000762939453],[1742397000000,4.17945,4.17952,4.17943,4.17952,4.050000190734863],[1742397060000,4.17963,4.17963,4.17824,4.17849,16.200000762939453],[1742397120000,4.17847,4.17847,4.17732,4.17732,14.850000381469727],[1742397180000,4.17731,4.17865,4.17705,4.17865,22.049999237060547],[1742397240000,4.17862,4.1801,4.17862,4.18009,33.29999923706055],[1742397300000,4.18009,4.18061,4.17983,4.1806,34.20000076293945],[1742397360000,4.1806,4.18148,4.1806,4.18106,46.79999923706055],[1742397420000,4.18117,4.18209,4.18107,4.18118,23.399999618530273],[1742397480000,4.18121,4.18173,4.18121,4.18173,5.400000095367432],[1742397540000,4.18161,4.18196,4.18161,4.18192,12.600000381469727],[1742397600000,4.18178,4.18179,4.18157,4.18179,25.200000762939453],[1742397660000,4.18178,4.18199,4.18178,4.18198,15.300000190734863],[1742397720000,4.18198,4.18257,4.18197,4.18257,25.200000762939453],[1742397780000,4.18256,4.18383,4.18228,4.18368,29.700000762939453],[1742397840000,4.18358,4.18383,4.18276,4.18276,10.350000381469727],[1742397900000,4.18264,4.18286,4.18246,4.18254,18.899999618530273],[1742397960000,4.18244,4.18255,4.18168,4.18212,7.199999809265137],[1742398020000,4.18208,4.18212,4.18167,4.18171,9],[1742398080000,4.18168,4.18192,4.18168,4.18179,27.899999618530273],[1742398140000,4.18175,4.18178,4.18077,4.18077,14.399999618530273],[1742398200000,4.18089,4.18089,4.18045,4.18045,13.5],[1742398260000,4.1804,4.18047,4.18011,4.18012,18.899999618530273],[1742398320000,4.18011,4.18177,4.17997,4.18165,23.399999618530273],[1742398380000,4.18165,4.18191,4.18164,4.18164,27.899999618530273],[1742398440000,4.18164,4.18211,4.18144,4.18146,22.049999237060547],[1742398500000,4.18156,4.18223,4.18146,4.18203,17.100000381469727],[1742398560000,4.18207,4.18237,4.1819,4.182,9.899999618530273],[1742398620000,4.18209,4.18209,4.18164,4.18186,23.399999618530273],[1742398680000,4.18178,4.18178,4.18108,4.18108,8.550000190734863],[1742398740000,4.18122,4.18255,4.18122,4.18255,23.399999618530273],[1742398800000,4.18255,4.1827,4.18247,4.1827,5.400000095367432],[1742398860000,4.18268,4.18389,4.18256,4.18302,25.200000762939453],[1742398920000,4.18353,4.184,4.1833,4.184,8.100000381469727],[1742398980000,4.18388,4.18388,4.18287,4.18347,10.350000381469727],[1742399040000,4.18347,4.18347,4.18308,4.18338,19.799999237060547],[1742399100000,4.18336,4.18338,4.18326,4.18338,7.199999809265137],[1742399160000,4.18336,4.18394,4.18336,4.18372,4.5],[1742399220000,4.18358,4.18458,4.18358,4.18441,36],[1742399280000,4.18441,4.18545,4.18421,4.18491,48.599998474121094],[1742399340000,4.18491,4.18549,4.18457,4.18549,61.20000076293945],[1742399400000,4.18549,4.18593,4.18549,4.18586,45],[1742399460000,4.18586,4.18587,4.18569,4.18579,22.5],[1742399520000,4.18579,4.18579,4.18516,4.1855,21.600000381469727],[1742399580000,4.1855,4.18579,4.18535,4.18579,17.100000381469727],[1742399640000,4.18582,4.1859,4.18575,4.18575,3.5999999046325684],[1742399700000,4.18581,4.1865,4.18581,4.18649,15.300000190734863],[1742399760000,4.18661,4.18675,4.18633,4.18656,22.5],[1742399820000,4.18645,4.18796,4.18645,4.1873,50.400001525878906],[1742399880000,4.18748,4.18763,4.18707,4.18762,24.299999237060547],[1742399940000,4.18743,4.18772,4.1872,4.18763,15.300000190734863],[1742400000000,4.18755,4.18777,4.18743,4.18776,16.200000762939453],[1742400060000,4.18791,4.18868,4.18779,4.18839,51.29999923706055],[1742400120000,4.18828,4.18954,4.18811,4.18935,16.200000762939453],[1742400180000,4.18924,4.18931,4.18917,4.18931,16.200000762939453],[1742400240000,4.18939,4.18959,4.18939,4.18958,12.149999618530273],[1742400300000,4.18958,4.19016,4.18948,4.18981,25.200000762939453],[1742400360000,4.18983,4.18995,4.18971,4.18993,10.800000190734863],[1742400420000,4.18992,4.19013,4.18819,4.18853,39.599998474121094],[1742400480000,4.18851,4.1891,4.18816,4.1891,9],[1742400540000,4.189,4.18959,4.189,4.18959,14.399999618530273],[1742400600000,4.18947,4.18948,4.18937,4.18948,6.300000190734863],[1742400660000,4.18935,4.18959,4.189,4.189,12.149999618530273],[1742400720000,4.18887,4.18934,4.18878,4.18934,5.400000095367432],[1742400780000,4.18948,4.18978,4.1893,4.18978,5.400000095367432],[1742400840000,4.18968,4.18968,4.18935,4.18941,11.699999809265137],[1742400900000,4.18939,4.18946,4.18936,4.18946,5.849999904632568],[1742400960000,4.18936,4.18956,4.18936,4.18946,9],[1742401020000,4.18935,4.18935,4.18925,4.18935,2.700000047683716],[1742401080000,4.18949,4.18949,4.18937,4.18937,1.7999999523162842],[1742401140000,4.18948,4.18948,4.18948,4.18948,0.8999999761581421],[1742401200000,4.18959,4.18969,4.1895,4.18969,3.1500000953674316],[1742401260000,4.18959,4.18959,4.18959,4.18959,0.8999999761581421],[1742401320000,4.18948,4.18948,4.18922,4.18945,4.050000190734863],[1742401440000,4.1893,4.18941,4.1893,4.18931,2.700000047683716],[1742401500000,4.18941,4.18941,4.18931,4.18931,1.7999999523162842],[1742401560000,4.18931,4.18943,4.18931,4.18933,4.050000190734863],[1742401620000,4.18932,4.18937,4.18923,4.18928,6.75],[1742401680000,4.18929,4.18933,4.18926,4.18926,3.1500000953674316],[1742401740000,4.18925,4.18937,4.18922,4.18936,6.75],[1742401800000,4.18937,4.18946,4.18937,4.18946,6.300000190734863],[1742401860000,4.18946,4.18947,4.18945,4.18947,3.5999999046325684],[1742401920000,4.18946,4.19016,4.18946,4.19016,18],[1742401980000,4.19023,4.19027,4.19016,4.1902,3.5999999046325684],[1742402040000,4.1901,4.1901,4.1901,4.1901,0.8999999761581421],[1742402100000,4.1901,4.1901,4.19009,4.19009,3.5999999046325684],[1742402160000,4.1902,4.1902,4.1902,4.1902,0.8999999761581421],[1742402220000,4.19023,4.19023,4.19023,4.19023,0.8999999761581421],[1742402280000,4.19013,4.19024,4.19013,4.19024,1.7999999523162842],[1742402340000,4.1903,4.1903,4.19027,4.19027,1.7999999523162842],[1742402460000,4.1903,4.1903,4.1901,4.1901,6.300000190734863],[1742402520000,4.19022,4.19026,4.19012,4.19013,5.400000095367432],[1742402580000,4.19037,4.19042,4.19022,4.19025,5.400000095367432],[1742402640000,4.19019,4.19019,4.18974,4.18974,1.7999999523162842],[1742402700000,4.18984,4.18985,4.18965,4.18974,9],[1742402760000,4.18965,4.19018,4.18965,4.19011,7.199999809265137],[1742402880000,4.18983,4.19012,4.18983,4.18983,2.700000047683716],[1742402940000,4.19002,4.19012,4.19002,4.19012,1.7999999523162842],[1742403000000,4.19012,4.19012,4.19011,4.19011,1.7999999523162842],[1742403060000,4.18984,4.19025,4.18984,4.19025,3.5999999046325684],[1742403180000,4.19023,4.19023,4.19022,4.19022,5.400000095367432],[1742403240000,4.19022,4.19023,4.18984,4.18984,6.300000190734863],[1742403420000,4.18993,4.19003,4.18993,4.19003,3.5999999046325684],[1742403480000,4.18994,4.18994,4.18973,4.18983,9.899999618530273],[1742403540000,4.18973,4.19011,4.18973,4.19011,2.700000047683716],[1742403600000,4.19001,4.19003,4.18989,4.18989,3.5999999046325684],[1742403660000,4.19007,4.1902,4.19007,4.19008,2.700000047683716],[1742403720000,4.19018,4.19031,4.19017,4.19017,4.5],[1742403840000,4.19007,4.19026,4.19007,4.19026,1.7999999523162842],[1742403900000,4.18999,4.18999,4.18999,4.18999,0.8999999761581421],[1742404080000,4.19012,4.19012,4.19012,4.19012,0.8999999761581421],[1742404200000,4.19026,4.19026,4.19026,4.19026,0.8999999761581421],[1742404260000,4.19012,4.19036,4.19012,4.19036,2.700000047683716],[1742404320000,4.19061,4.19065,4.19061,4.19065,2.700000047683716],[1742404380000,4.19061,4.1908,4.19061,4.19063,3.5999999046325684],[1742404440000,4.19079,4.19079,4.19079,4.19079,0.8999999761581421],[1742404560000,4.19076,4.19079,4.19076,4.19079,1.7999999523162842],[1742404620000,4.19076,4.19098,4.19044,4.19056,10.800000190734863],[1742404680000,4.19046,4.19046,4.19021,4.19021,1.7999999523162842],[1742404740000,4.19033,4.19033,4.19033,4.19033,0.8999999761581421],[1742404800000,4.19047,4.19058,4.18994,4.18994,6.300000190734863],[1742404860000,4.18983,4.18995,4.18957,4.18981,9],[1742404920000,4.18994,4.18998,4.18982,4.18998,8.100000381469727],[1742404980000,4.18972,4.19007,4.18972,4.18997,4.5],[1742405040000,4.19006,4.19012,4.18971,4.18971,8.100000381469727],[1742405100000,4.18961,4.19212,4.18961,4.19212,15.300000190734863],[1742405160000,4.19203,4.19277,4.19202,4.19272,26.100000381469727],[1742405220000,4.19276,4.19278,4.19247,4.19248,29.700000762939453],[1742405280000,4.19258,4.1926,4.19248,4.1926,2.700000047683716],[1742405340000,4.19263,4.19263,4.19249,4.19249,2.700000047683716],[1742405400000,4.1926,4.1926,4.19152,4.19154,15.300000190734863],[1742405460000,4.19154,4.1916,4.1914,4.19143,18.899999618530273],[1742405520000,4.19145,4.19148,4.19097,4.19107,5.400000095367432],[1742405580000,4.19097,4.19108,4.19097,4.19108,1.7999999523162842],[1742405640000,4.19113,4.19113,4.19108,4.19108,1.7999999523162842],[1742405700000,4.1911,4.19111,4.19108,4.19109,6.300000190734863],[1742405760000,4.19111,4.19111,4.19108,4.19108,6.300000190734863],[1742405820000,4.19094,4.19106,4.19094,4.19106,1.7999999523162842],[1742405940000,4.19092,4.19092,4.19092,4.19092,0.8999999761581421],[1742406000000,4.1908,4.19086,4.19067,4.19078,4.5],[1742406060000,4.19064,4.19064,4.18959,4.18959,21.600000381469727],[1742406120000,4.18971,4.18985,4.18948,4.18961,54.900001525878906],[1742406180000,4.18959,4.18964,4.1891,4.1891,70.19999694824219],[1742406240000,4.18912,4.19017,4.189,4.19017,108],[1742406300000,4.19003,4.19036,4.18985,4.18996,11.699999809265137],[1742406360000,4.18986,4.18997,4.18773,4.18782,36.900001525878906],[1742406420000,4.18774,4.18781,4.18757,4.18757,9],[1742406480000,4.1876,4.18766,4.18759,4.18759,8.100000381469727],[1742406540000,4.18762,4.18876,4.18685,4.18729,44.099998474121094],[1742406600000,4.18709,4.18954,4.18639,4.1894,33.29999923706055],[1742406660000,4.18941,4.18965,4.18932,4.18946,9.899999618530273],[1742406720000,4.18963,4.18978,4.18939,4.18968,26.100000381469727],[1742406780000,4.18966,4.18968,4.18931,4.18938,13.5],[1742406840000,4.1894,4.1897,4.18926,4.18926,5.400000095367432],[1742406900000,4.18909,4.18949,4.18909,4.18949,5.400000095367432],[1742406960000,4.18937,4.18961,4.1893,4.18942,10.800000190734863],[1742407020000,4.18959,4.18965,4.18937,4.18965,2.700000047683716],[1742407080000,4.18936,4.1896,4.18824,4.18846,24.299999237060547],[1742407140000,4.18824,4.18921,4.18732,4.18878,76.5],[1742407200000,4.18661,4.18661,4.17745,4.18293,169.1999969482422],[1742407260000,4.18292,4.1848,4.18289,4.18376,46.79999923706055],[1742407320000,4.18377,4.18615,4.18303,4.18479,110.69999694824219],[1742407380000,4.18478,4.18489,4.18319,4.18405,59.400001525878906],[1742407440000,4.18402,4.18409,4.18349,4.18396,33.29999923706055],[1742407500000,4.18396,4.18397,4.18287,4.18337,45],[1742407560000,4.18344,4.18419,4.18295,4.18415,145.35000610351562],[1742407620000,4.18418,4.18431,4.18308,4.1839,87.75],[1742407680000,4.18389,4.18424,4.18309,4.18369,59.400001525878906],[1742407740000,4.18367,4.18428,4.18111,4.18116,126.9000015258789],[1742407800000,4.18115,4.18184,4.18091,4.18138,124.6500015258789],[1742407860000,4.18136,4.18194,4.18058,4.18106,372.6000061035156],[1742407920000,4.18104,4.18155,4.18064,4.18114,183.60000610351562],[1742407980000,4.18113,4.18168,4.18022,4.18106,339.29998779296875],[1742408040000,4.1811,4.18176,4.18087,4.18147,184.5],[1742408100000,4.18147,4.18529,4.18128,4.18265,167.39999389648438],[1742408160000,4.18264,4.18287,4.18259,4.18287,130.5],[1742408220000,4.18287,4.18301,4.1825,4.18295,117.9000015258789],[1742408280000,4.18294,4.18388,4.18243,4.18335,229.5],[1742408340000,4.18335,4.18518,4.18299,4.18451,130.5],[1742408400000,4.18452,4.18543,4.18419,4.18492,180.89999389648438],[1742408460000,4.18491,4.18553,4.18461,4.18543,82.80000305175781],[1742408520000,4.18543,4.18583,4.18529,4.18529,84.5999984741211],[1742408580000,4.18529,4.18559,4.18447,4.18485,94.5],[1742408640000,4.18483,4.18572,4.18388,4.18554,239.39999389648438],[1742408700000,4.18566,4.18571,4.18507,4.18523,162.89999389648438],[1742408760000,4.18481,4.1855,4.18481,4.1855,198.89999389648438],[1742408820000,4.18554,4.18574,4.18545,4.18567,26.100000381469727],[1742408880000,4.18579,4.18591,4.1855,4.18591,22.5],[1742408940000,4.18591,4.18678,4.18565,4.18653,35.099998474121094],[1742409000000,4.18665,4.18668,4.18599,4.18633,41.400001525878906],[1742409060000,4.18624,4.1863,4.18571,4.18596,39.599998474121094],[1742409120000,4.18592,4.18603,4.18417,4.18445,88.19999694824219],[1742409180000,4.18438,4.18474,4.18436,4.18456,38.70000076293945],[1742409240000,4.18473,4.18479,4.1844,4.18455,34.20000076293945],[1742409300000,4.18455,4.18456,4.18455,4.18456,1.7999999523162842],[1742409360000,4.18456,4.18456,4.18276,4.18314,18],[1742409420000,4.18322,4.18349,4.18289,4.18297,40.5],[1742409480000,4.18296,4.18329,4.18293,4.18314,95.4000015258789],[1742409540000,4.18315,4.18342,4.18304,4.18333,80.0999984741211],[1742409600000,4.18334,4.18351,4.18266,4.18275,147.60000610351562],[1742409660000,4.18295,4.18295,4.18199,4.18228,94.5],[1742409720000,4.18229,4.18251,4.1817,4.18245,209.6999969482422],[1742409780000,4.18236,4.18255,4.17922,4.18148,171],[1742409840000,4.18146,4.18273,4.1785,4.17887,187.1999969482422],[1742409900000,4.17857,4.18297,4.17774,4.17876,175.9499969482422],[1742409960000,4.17877,4.18058,4.17799,4.18039,153.89999389648438],[1742410020000,4.1804,4.1805,4.17797,4.17968,427.95001220703125],[1742410080000,4.17967,4.18238,4.17813,4.18166,272.70001220703125],[1742410140000,4.18152,4.18263,4.17876,4.17889,370.79998779296875],[1742410200000,4.17939,4.18043,4.17843,4.17935,265.95001220703125],[1742410260000,4.17901,4.18151,4.17873,4.18118,230.85000610351562],[1742410320000,4.18118,4.1821,4.18055,4.18135,241.1999969482422],[1742410380000,4.18133,4.18168,4.1794,4.18022,221.85000610351562],[1742410440000,4.17998,4.18128,4.17978,4.18038,126.44999694824219],[1742410500000,4.18031,4.18145,4.18031,4.18071,139.9499969482422],[1742410560000,4.18058,4.18168,4.17944,4.1807,238.9499969482422],[1742410620000,4.18066,4.18152,4.17833,4.17962,231.3000030517578],[1742410680000,4.17972,4.18078,4.17836,4.18078,196.64999389648438],[1742410740000,4.18084,4.18282,4.17991,4.18152,171.89999389648438],[1742410800000,4.18143,4.18208,4.17932,4.17976,182.6999969482422],[1742410860000,4.17982,4.18086,4.17897,4.18077,274.5],[1742410920000,4.18077,4.18099,4.17971,4.18002,215.10000610351562],[1742410980000,4.17997,4.18027,4.1791,4.17922,185.39999389648438],[1742411040000,4.17937,4.17973,4.17877,4.17928,167.39999389648438],[1742411100000,4.17953,4.18013,4.17918,4.17958,127.80000305175781],[1742411160000,4.17951,4.18092,4.17763,4.17875,140.39999389648438],[1742411220000,4.17867,4.17895,4.17768,4.17768,27.899999618530273],[1742411280000,4.17833,4.17891,4.17769,4.17882,122.4000015258789],[1742411340000,4.17882,4.17903,4.17779,4.17785,163.8000030517578],[1742411400000,4.17784,4.1788,4.17779,4.17876,139.5],[1742411460000,4.17876,4.17955,4.1779,4.17954,130.5],[1742411520000,4.17947,4.18109,4.17933,4.18072,163.8000030517578],[1742411580000,4.181,4.181,4.18011,4.18011,90],[1742411640000,4.18011,4.18012,4.17847,4.17984,144.89999389648438],[1742411700000,4.17984,4.17985,4.17955,4.17964,88.19999694824219],[1742411760000,4.17964,4.18088,4.1779,4.18063,227.6999969482422],[1742411820000,4.18057,4.18121,4.18057,4.1812,90],[1742411880000,4.18121,4.18121,4.17845,4.17929,103.5],[1742411940000,4.17929,4.17948,4.17794,4.17902,115.19999694824219],[1742412000000,4.17902,4.17909,4.17884,4.17892,120.5999984741211],[1742412060000,4.17893,4.17916,4.17892,4.17915,52.20000076293945],[1742412120000,4.17916,4.18023,4.179,4.18023,36.900001525878906],[1742412180000,4.18033,4.18106,4.18021,4.18098,94.5],[1742412240000,4.18098,4.18145,4.18033,4.18143,165.60000610351562],[1742412300000,4.18143,4.18144,4.18019,4.18083,127.80000305175781],[1742412360000,4.18083,4.18155,4.18076,4.18136,160.1999969482422],[1742412420000,4.18136,4.18136,4.18112,4.18113,75.5999984741211],[1742412480000,4.18118,4.18181,4.18109,4.18131,38.70000076293945],[1742412540000,4.1813,4.18131,4.18121,4.18127,44.099998474121094],[1742412600000,4.18122,4.18231,4.18062,4.18231,109.80000305175781],[1742412660000,4.18217,4.18525,4.18216,4.18374,140.39999389648438],[1742412720000,4.18377,4.1843,4.18035,4.18043,138.60000610351562],[1742412780000,4.18035,4.18035,4.18005,4.18006,30.600000381469727],[1742412840000,4.18026,4.1805,4.18011,4.18044,61.20000076293945],[1742412900000,4.18044,4.1813,4.18036,4.1813,147.60000610351562],[1742412960000,4.18137,4.18156,4.18129,4.1814,63.900001525878906],[1742413020000,4.1814,4.18157,4.18126,4.18157,68.4000015258789],[1742413080000,4.18156,4.18158,4.18141,4.18149,85.5],[1742413140000,4.18149,4.18169,4.18048,4.18133,99],[1742413200000,4.18133,4.18147,4.18121,4.18129,102.5999984741211],[1742413260000,4.18128,4.18151,4.18118,4.18143,86.4000015258789],[1742413320000,4.18143,4.18144,4.18015,4.18116,123.30000305175781],[1742413380000,4.18115,4.18163,4.18098,4.18103,92.69999694824219],[1742413440000,4.1811,4.1811,4.17927,4.17928,27],[1742413500000,4.1793,4.17951,4.1793,4.17943,27],[1742413560000,4.17945,4.17945,4.17927,4.17939,48.599998474121094],[1742413620000,4.1794,4.17974,4.1793,4.17974,26.100000381469727],[1742413680000,4.1798,4.1798,4.17951,4.1796,32.400001525878906],[1742413740000,4.17959,4.17987,4.17938,4.17938,51.29999923706055],[1742413800000,4.1794,4.18054,4.1794,4.17997,27],[1742413860000,4.1802,4.18115,4.1802,4.1811,30.600000381469727],[1742413920000,4.1811,4.1811,4.1811,4.1811,0.8999999761581421],[1742413980000,4.18114,4.18115,4.1811,4.1811,12.600000381469727],[1742414040000,4.18115,4.18115,4.18106,4.18107,5.400000095367432],[1742414100000,4.18094,4.18094,4.18087,4.18091,7.199999809265137],[1742414160000,4.1809,4.18092,4.18087,4.18092,3.5999999046325684],[1742414220000,4.18091,4.18095,4.18083,4.18086,19.799999237060547],[1742414280000,4.18086,4.18092,4.18086,4.18087,4.5],[1742414340000,4.18092,4.18097,4.18087,4.18093,13.5],[1742414400000,4.18096,4.18096,4.18006,4.18023,54],[1742414460000,4.18022,4.18027,4.18022,4.18026,24.299999237060547],[1742414520000,4.18027,4.18027,4.18018,4.18027,26.100000381469727],[1742414580000,4.18027,4.18032,4.18026,4.18027,30.600000381469727],[1742414640000,4.18031,4.18037,4.18026,4.18037,45],[1742414700000,4.18037,4.18047,4.18037,4.18047,41.400001525878906],[1742414760000,4.18094,4.18241,4.18094,4.18239,50.400001525878906],[1742414820000,4.18239,4.1831,4.18234,4.18303,47.70000076293945],[1742414880000,4.18289,4.18315,4.18289,4.18314,30.600000381469727],[1742414940000,4.18315,4.18315,4.18314,4.18314,42.29999923706055],[1742415000000,4.18314,4.18315,4.18309,4.18314,44.099998474121094],[1742415060000,4.18314,4.18315,4.18309,4.18309,26.100000381469727],[1742415120000,4.18314,4.18318,4.18309,4.1831,14.399999618530273],[1742415180000,4.18315,4.18315,4.18309,4.18309,16.200000762939453],[1742415240000,4.18314,4.18353,4.18309,4.18342,8.100000381469727],[1742415300000,4.18343,4.18348,4.18338,4.18342,12.600000381469727],[1742415360000,4.18342,4.18342,4.18338,4.18342,3.5999999046325684],[1742415420000,4.18343,4.18349,4.18342,4.18349,9],[1742415480000,4.18349,4.1835,4.18338,4.1834,49.5],[1742415540000,4.1834,4.18346,4.18334,4.18346,26.100000381469727],[1742415600000,4.1835,4.1835,4.18345,4.18349,2.700000047683716],[1742415660000,4.18349,4.18353,4.18349,4.18349,2.700000047683716],[1742415780000,4.18354,4.18366,4.18346,4.18347,21.600000381469727],[1742415840000,4.1834,4.18349,4.1834,4.18349,3.5999999046325684],[1742415900000,4.18343,4.18343,4.18342,4.18342,7.199999809265137],[1742415960000,4.18342,4.18343,4.18342,4.18342,37.79999923706055],[1742416020000,4.18342,4.1835,4.18342,4.1835,9],[1742416140000,4.18359,4.18366,4.18348,4.18362,5.400000095367432],[1742416200000,4.18352,4.18363,4.18352,4.18352,2.700000047683716],[1742416260000,4.18349,4.18353,4.18349,4.18349,2.700000047683716],[1742416380000,4.18352,4.18352,4.18349,4.18352,6.300000190734863],[1742416500000,4.18352,4.18353,4.18347,4.18348,16.200000762939453],[1742416560000,4.18347,4.18347,4.18347,4.18347,0.8999999761581421],[1742416620000,4.18347,4.18348,4.18347,4.18347,11.699999809265137],[1742416680000,4.18348,4.18348,4.18347,4.18347,8.100000381469727],[1742416740000,4.18341,4.18342,4.18341,4.18342,5.400000095367432],[1742416800000,4.18341,4.18342,4.18337,4.18341,13.5],[1742416860000,4.18344,4.18349,4.18336,4.18342,27.899999618530273],[1742416920000,4.18342,4.18342,4.18341,4.18341,25.200000762939453],[1742416980000,4.18329,4.18333,4.18329,4.18333,2.700000047683716],[1742417220000,4.18334,4.18334,4.18294,4.18294,6.300000190734863],[1742417280000,4.18287,4.18287,4.18255,4.18283,8.100000381469727],[1742417340000,4.18285,4.18296,4.18285,4.18296,1.7999999523162842],[1742417400000,4.18275,4.18287,4.18201,4.18248,161.10000610351562],[1742417460000,4.18262,4.18281,4.18205,4.18272,91.80000305175781],[1742417520000,4.18262,4.18268,4.18202,4.18219,61.20000076293945],[1742417580000,4.1823,4.18311,4.18165,4.18291,227.6999969482422],[1742417640000,4.183,4.18313,4.18174,4.18207,225.4499969482422],[1742417700000,4.1828,4.1828,4.18263,4.18266,97.19999694824219],[1742417760000,4.18266,4.1827,4.18266,4.1827,84.5999984741211],[1742417820000,4.1827,4.18272,4.18269,4.18272,74.69999694824219],[1742417880000,4.18272,4.18281,4.18271,4.18274,99.9000015258789],[1742417940000,4.18273,4.18292,4.18273,4.18274,49.5],[1742418000000,4.18167,4.1824,4.18135,4.1824,9.899999618530273],[1742418060000,4.1824,4.18241,4.1824,4.18241,3.9000000953674316],[1742418120000,4.1824,4.18241,4.1824,4.1824,8.100000381469727],[1742418180000,4.18241,4.18241,4.1824,4.1824,5.400000095367432],[1742418240000,4.1824,4.1824,4.1824,4.1824,0.8999999761581421],[1742418300000,4.1824,4.18241,4.1824,4.1824,4.5],[1742418360000,4.1824,4.18241,4.1824,4.1824,8.100000381469727],[1742418420000,4.1824,4.1824,4.1824,4.1824,1.2000000476837158],[1742418540000,4.1824,4.1824,4.1824,4.1824,1.7999999523162842],[1742418600000,4.1824,4.18241,4.1824,4.18241,2.700000047683716],[1742418660000,4.1824,4.18241,4.1824,4.1824,5.400000095367432],[1742418720000,4.1824,4.18241,4.1824,4.1824,41.400001525878906],[1742418840000,4.18241,4.18241,4.1824,4.18241,3.5999999046325684],[1742418900000,4.1824,4.18241,4.1824,4.1824,5.400000095367432],[1742418960000,4.1824,4.1824,4.1824,4.1824,0.8999999761581421],[1742419020000,4.18241,4.18241,4.1824,4.1824,1.7999999523162842],[1742419080000,4.18241,4.18241,4.1824,4.1824,3.5999999046325684],[1742419140000,4.1824,4.18241,4.1824,4.1824,4.5],[1742419200000,4.1824,4.18241,4.18011,4.18197,15.300000190734863],[1742419260000,4.18197,4.18198,4.18197,4.18198,1.7999999523162842],[1742419320000,4.18198,4.18198,4.18197,4.18198,2.700000047683716],[1742419380000,4.18197,4.18197,4.18197,4.18197,0.8999999761581421],[1742419440000,4.18198,4.18198,4.18197,4.18197,3.5999999046325684],[1742419500000,4.18197,4.18198,4.18197,4.18198,10.800000190734863],[1742419560000,4.18198,4.18198,4.18198,4.18198,0.8999999761581421],[1742419680000,4.18197,4.18198,4.18197,4.18197,2.700000047683716],[1742419740000,4.18197,4.18197,4.18197,4.18197,0.8999999761581421],[1742419800000,4.18197,4.18198,4.18197,4.18197,10.800000190734863],[1742419860000,4.18197,4.18198,4.18197,4.18197,18.899999618530273],[1742419920000,4.18198,4.18198,4.18197,4.18197,2.700000047683716],[1742419980000,4.18197,4.18197,4.18197,4.18197,0.8999999761581421],[1742420040000,4.18197,4.18198,4.18197,4.18197,10.800000190734863],[1742420100000,4.18197,4.18198,4.18197,4.18197,14.399999618530273],[1742420160000,4.18198,4.18198,4.18197,4.18197,8.100000381469727],[1742420220000,4.18197,4.18198,4.18197,4.18197,14.399999618530273],[1742420280000,4.18197,4.18198,4.18197,4.18197,14.399999618530273],[1742420340000,4.18197,4.18198,4.18197,4.18197,13.5],[1742420400000,4.18197,4.18198,4.18197,4.18197,11.699999809265137],[1742420460000,4.18197,4.18198,4.18089,4.18125,27],[1742420520000,4.18125,4.18198,4.18125,4.18197,35.099998474121094],[1742420580000,4.18197,4.18198,4.18197,4.18197,4.5],[1742420640000,4.18197,4.18198,4.18011,4.18011,43.20000076293945],[1742420700000,4.18011,4.18088,4.18011,4.18078,30.600000381469727],[1742420760000,4.18083,4.18189,4.18083,4.18159,31.5],[1742420820000,4.18158,4.18224,4.18045,4.18102,48.599998474121094],[1742420880000,4.1815,4.18241,4.1806,4.18152,45],[1742420940000,4.18223,4.18253,4.18097,4.18172,27.899999618530273],[1742421000000,4.18173,4.18254,4.18072,4.18181,61.20000076293945],[1742421060000,4.18167,4.18263,4.18058,4.18143,126.9000015258789],[1742421120000,4.18153,4.1822,4.18058,4.18214,152.10000610351562],[1742421180000,4.18217,4.18226,4.18058,4.18179,163.8000030517578],[1742421240000,4.18187,4.18279,4.18058,4.18152,198.89999389648438],[1742421300000,4.18095,4.18206,4.18058,4.18058,72.9000015258789],[1742421360000,4.18129,4.18183,4.18058,4.18168,80.0999984741211],[1742421420000,4.18164,4.18205,4.18058,4.18084,137.6999969482422],[1742421480000,4.18058,4.18255,4.18058,4.18255,167.39999389648438],[1742421540000,4.18253,4.18268,4.18058,4.18183,74.69999694824219],[1742421600000,4.18145,4.18329,4.18037,4.18297,67.5],[1742421660000,4.18296,4.18342,4.18245,4.18281,45.900001525878906],[1742421720000,4.18286,4.1832,4.18224,4.18288,45.900001525878906],[1742421780000,4.18301,4.18329,4.18226,4.18238,108.9000015258789],[1742421840000,4.18236,4.18397,4.18219,4.18385,135.89999389648438],[1742421900000,4.18391,4.18443,4.18212,4.18387,156.60000610351562],[1742421960000,4.18385,4.18401,4.18209,4.18326,129.60000610351562],[1742422020000,4.18329,4.18417,4.18211,4.18309,160.1999969482422],[1742422080000,4.18311,4.18386,4.18227,4.18323,189],[1742422140000,4.1835,4.18421,4.18213,4.18328,85.5],[1742422200000,4.18306,4.184,4.18232,4.1838,110.69999694824219],[1742422260000,4.18328,4.18418,4.18204,4.18245,117],[1742422320000,4.18246,4.18246,4.18223,4.18223,13.5],[1742422380000,4.18223,4.18244,4.18223,4.18244,5.400000095367432],[1742422440000,4.18244,4.18245,4.18228,4.18229,10.800000190734863],[1742422500000,4.18228,4.18254,4.18228,4.18253,27.899999618530273],[1742422560000,4.18253,4.18255,4.18251,4.18253,11.699999809265137],[1742422620000,4.18253,4.18253,4.18252,4.18252,5.400000095367432],[1742422680000,4.18252,4.18252,4.18249,4.18249,4.5],[1742422740000,4.18252,4.18315,4.18223,4.18255,38.70000076293945],[1742422800000,4.18252,4.18335,4.18242,4.18246,38.70000076293945],[1742422860000,4.18246,4.18247,4.18243,4.18244,12.600000381469727],[1742422920000,4.18244,4.18244,4.18243,4.18243,7.199999809265137],[1742422980000,4.18243,4.18244,4.18243,4.18243,39.599998474121094],[1742423040000,4.18243,4.18244,4.18243,4.18243,23.399999618530273],[1742423100000,4.18244,4.18249,4.18199,4.18207,13.5],[1742423160000,4.18207,4.18207,4.18207,4.18207,6.300000190734863],[1742423220000,4.18207,4.18241,4.18207,4.1824,10.800000190734863],[1742423280000,4.18245,4.18246,4.18244,4.18245,27],[1742423340000,4.18245,4.18245,4.18244,4.18244,12.600000381469727],[1742423400000,4.18244,4.18244,4.18243,4.18244,17.100000381469727],[1742423460000,4.18244,4.18244,4.18242,4.18242,31.5],[1742423520000,4.18242,4.18244,4.18242,4.18242,16.200000762939453],[1742423580000,4.18242,4.18242,4.18242,4.18242,6.300000190734863],[1742423640000,4.18242,4.18244,4.18242,4.18243,9.899999618530273],[1742423700000,4.18243,4.18243,4.18242,4.18243,7.199999809265137],[1742423760000,4.18243,4.18243,4.18202,4.18239,23.399999618530273],[1742423820000,4.18238,4.18359,4.18203,4.18203,29.700000762939453],[1742423880000,4.18203,4.18376,4.18203,4.18206,21.600000381469727],[1742423940000,4.18206,4.1838,4.18206,4.18206,18.899999618530273],[1742424000000,4.18242,4.18385,4.18241,4.18241,13.5],[1742424060000,4.18387,4.18387,4.18207,4.18207,40.5],[1742424120000,4.18207,4.1838,4.18203,4.18203,46.79999923706055],[1742424180000,4.18203,4.18204,4.18203,4.18203,36],[1742424240000,4.18203,4.18238,4.18203,4.18235,20.700000762939453],[1742424300000,4.18201,4.18344,4.182,4.18236,36],[1742424360000,4.18236,4.1824,4.18236,4.1824,20.700000762939453],[1742424420000,4.1824,4.1824,4.18239,4.18239,21.600000381469727],[1742424480000,4.18239,4.18264,4.18239,4.1826,20.700000762939453],[1742424540000,4.18259,4.18264,4.18256,4.1826,37.79999923706055],[1742424600000,4.18258,4.18268,4.18257,4.18268,14.399999618530273],[1742424660000,4.18267,4.18267,4.18252,4.18259,47.70000076293945],[1742424720000,4.1826,4.18263,4.18259,4.18261,26.100000381469727],[1742424780000,4.18261,4.18262,4.18261,4.18261,11.699999809265137],[1742424840000,4.18261,4.18262,4.18261,4.18261,14.399999618530273],[1742424900000,4.18262,4.18262,4.1825,4.18251,8.100000381469727],[1742424960000,4.18262,4.18263,4.18262,4.18262,10.800000190734863],[1742425020000,4.18263,4.18263,4.18262,4.18262,15.300000190734863],[1742425080000,4.18184,4.18185,4.18046,4.18129,14.399999618530273],[1742425140000,4.18133,4.18146,4.18132,4.18133,8.100000381469727],[1742425200000,4.1814,4.1814,4.18094,4.1813,18.899999618530273],[1742425260000,4.18114,4.18415,4.18057,4.18399,81],[1742425320000,4.18399,4.18404,4.1812,4.18326,102.5999984741211],[1742425380000,4.18326,4.18393,4.18145,4.18339,54],[1742425440000,4.18349,4.18455,4.18247,4.18387,64.80000305175781],[1742425500000,4.18383,4.18397,4.1823,4.18304,45.900001525878906],[1742425560000,4.18292,4.18426,4.18202,4.18301,63.900001525878906],[1742425620000,4.183,4.18325,4.18297,4.18317,17.100000381469727],[1742425680000,4.18319,4.18372,4.1821,4.1821,36],[1742425740000,4.18396,4.18443,4.18373,4.18442,29.700000762939453],[1742425800000,4.1848,4.1848,4.18113,4.18354,64.80000305175781],[1742425860000,4.1835,4.18392,4.18244,4.18244,36],[1742425920000,4.18244,4.18245,4.18244,4.18244,11.699999809265137],[1742425980000,4.18244,4.18428,4.18241,4.18252,62.099998474121094],[1742426040000,4.18253,4.18253,4.18252,4.18253,9],[1742426100000,4.18252,4.18334,4.1824,4.18241,37.79999923706055],[1742426160000,4.1824,4.18241,4.1824,4.1824,24.299999237060547],[1742426220000,4.1824,4.18241,4.1824,4.1824,27.899999618530273],[1742426280000,4.1824,4.18244,4.18211,4.18243,14.399999618530273],[1742426340000,4.18243,4.18244,4.18243,4.18243,3.5999999046325684],[1742426400000,4.18243,4.18244,4.1824,4.1824,21.600000381469727],[1742426460000,4.1824,4.18241,4.1824,4.18241,16.200000762939453],[1742426520000,4.1824,4.18241,4.18237,4.18237,20.700000762939453],[1742426580000,4.18237,4.18238,4.18237,4.18238,23.399999618530273],[1742426640000,4.18233,4.18243,4.18233,4.18233,14.399999618530273],[1742426700000,4.18232,4.18238,4.18232,4.18237,17.100000381469727],[1742426760000,4.18238,4.18238,4.18237,4.18237,13.5],[1742426820000,4.18237,4.18238,4.18237,4.18237,11.699999809265137],[1742426880000,4.18237,4.18238,4.18237,4.18237,9],[1742426940000,4.18237,4.18243,4.18237,4.18241,23.399999618530273],[1742427000000,4.1824,4.18403,4.1824,4.18393,12.600000381469727],[1742427060000,4.18397,4.18422,4.18384,4.18422,49.5],[1742427120000,4.1842,4.18421,4.18153,4.18179,173.6999969482422],[1742427180000,4.18179,4.18266,4.18162,4.18167,49.5],[1742427240000,4.18167,4.18172,4.18145,4.18145,21.600000381469727],[1742427300000,4.18172,4.1825,4.18146,4.18226,40.5],[1742427360000,4.18226,4.1825,4.1819,4.18195,50.400001525878906],[1742427420000,4.18195,4.18247,4.18193,4.18198,26.100000381469727],[1742427480000,4.18198,4.18199,4.18197,4.18198,9.899999618530273],[1742427540000,4.18199,4.18274,4.18137,4.18178,57.599998474121094],[1742427600000,4.18179,4.1825,4.18169,4.18176,62.099998474121094],[1742427660000,4.18176,4.18259,4.18142,4.18154,45],[1742427720000,4.18186,4.18249,4.18122,4.18128,46.79999923706055],[1742427780000,4.18151,4.18173,4.18118,4.18137,44.099998474121094],[1742427840000,4.18136,4.1829,4.18136,4.18234,61.20000076293945],[1742427900000,4.18234,4.18263,4.18234,4.1826,32.400001525878906],[1742427960000,4.18261,4.18325,4.1826,4.18317,26.100000381469727],[1742428020000,4.18317,4.18317,4.1827,4.1827,45],[1742428080000,4.18271,4.18271,4.1827,4.18271,18],[1742428140000,4.1827,4.18271,4.1827,4.1827,20.700000762939453],[1742428200000,4.1827,4.18271,4.1827,4.1827,21.600000381469727],[1742428260000,4.1827,4.18288,4.18263,4.1827,54.900001525878906],[1742428320000,4.1827,4.18315,4.1827,4.18283,26.100000381469727],[1742428380000,4.18315,4.18315,4.18283,4.18315,3.5999999046325684],[1742428440000,4.18314,4.18314,4.18284,4.18284,2.700000047683716],[1742428500000,4.18284,4.18284,4.18283,4.18283,3.5999999046325684],[1742428560000,4.18284,4.18288,4.18283,4.18287,17.100000381469727],[1742428620000,4.18288,4.18288,4.18287,4.18288,21.600000381469727],[1742428680000,4.18287,4.18287,4.17886,4.17886,51.29999923706055],[1742428740000,4.17889,4.17913,4.17888,4.17906,52.20000076293945]]