[[1742362200000,4.97579,4.97583,4.97579,4.97583,7.400000095367432],[1742362260000,4.97593,4.97597,4.97583,4.97583,3.700000047683716],[1742362320000,4.97583,4.97605,4.97579,4.97591,15.539999961853027],[1742362380000,4.97591,4.97591,4.9757,4.97582,22.200000762939453],[1742362440000,4.97587,4.9759,4.97577,4.9759,18.5],[1742362500000,4.97589,4.97594,4.97573,4.97594,11.100000381469727],[1742362560000,4.97595,4.97598,4.97577,4.97587,11.84000015258789],[1742362620000,4.97587,4.97603,4.97573,4.97582,21.459999084472656],[1742362680000,4.97587,4.976,4.97574,4.97596,17.020000457763672],[1742362740000,4.97588,4.97609,4.97572,4.97584,22.200000762939453],[1742362800000,4.97582,4.97592,4.97575,4.97587,18.5],[1742362860000,4.97589,4.97601,4.97564,4.97596,20.719999313354492],[1742362920000,4.97584,4.97589,4.97577,4.97584,10.359999656677246],[1742362980000,4.97579,4.97597,4.97577,4.97577,5.920000076293945],[1742363040000,4.97576,4.97601,4.97567,4.97589,20.719999313354492],[1742363100000,4.97588,4.97606,4.97577,4.97579,14.800000190734863],[1742363160000,4.97588,4.97603,4.97577,4.97585,11.84000015258789],[1742363220000,4.97599,4.97607,4.9757,4.97586,46.619998931884766],[1742363280000,4.97577,4.97596,4.97573,4.97587,26.639999389648438],[1742363340000,4.97591,4.97604,4.97575,4.97589,31.81999969482422],[1742363400000,4.97584,4.97602,4.97581,4.976,19.239999771118164],[1742363460000,4.97595,4.97597,4.9757,4.97571,5.920000076293945],[1742363520000,4.97589,4.97589,4.97573,4.97574,8.140000343322754],[1742363580000,4.97574,4.97592,4.97572,4.97588,22.940000534057617],[1742363640000,4.97583,4.97594,4.97572,4.97585,37.7400016784668],[1742363700000,4.9759,4.9759,4.97573,4.97581,17.760000228881836],[1742363760000,4.97582,4.9759,4.97578,4.97584,11.100000381469727],[1742363820000,4.97584,4.97611,4.97574,4.9759,31.079999923706055],[1742363880000,4.97581,4.97605,4.97574,4.97581,20.719999313354492],[1742363940000,4.97595,4.9762,4.97572,4.97611,22.940000534057617],[1742364000000,4.97613,4.97637,4.97569,4.97611,48.099998474121094],[1742364060000,4.9761,4.97632,4.97593,4.976,39.959999084472656],[1742364120000,4.97596,4.97613,4.97575,4.97613,52.540000915527344],[1742364180000,4.97609,4.97619,4.97585,4.97591,39.959999084472656],[1742364240000,4.97587,4.97618,4.97575,4.97592,57.720001220703125],[1742364300000,4.97588,4.97622,4.97579,4.97603,49.58000183105469],[1742364360000,4.97603,4.9762,4.97577,4.97597,33.29999923706055],[1742364420000,4.97606,4.97624,4.9758,4.97591,26.639999389648438],[1742364480000,4.97591,4.97617,4.97569,4.97587,34.779998779296875],[1742364540000,4.97597,4.97626,4.97581,4.97605,44.400001525878906],[1742364600000,4.97605,4.97622,4.9758,4.9761,44.400001525878906],[1742364660000,4.97601,4.97618,4.97577,4.9761,34.779998779296875],[1742364720000,4.97605,4.97617,4.97583,4.97597,37.7400016784668],[1742364780000,4.97599,4.97627,4.97589,4.97612,49.58000183105469],[1742364840000,4.97595,4.97616,4.9759,4.97601,56.97999954223633],[1742364900000,4.97588,4.97612,4.97582,4.97593,31.079999923706055],[1742364960000,4.97598,4.97619,4.97581,4.97601,41.439998626708984],[1742365020000,4.9761,4.97613,4.9759,4.97608,25.15999984741211],[1742365080000,4.97608,4.97621,4.97586,4.97613,43.65999984741211],[1742365140000,4.97613,4.97621,4.97594,4.97615,18.5],[1742365200000,4.97615,4.97615,4.97569,4.97581,32.560001373291016],[1742365260000,4.97581,4.97629,4.97581,4.97603,88.80000305175781],[1742365320000,4.97616,4.97643,4.9756,4.97583,38.47999954223633],[1742365380000,4.97583,4.97605,4.97567,4.97582,60.68000030517578],[1742365440000,4.97582,4.97599,4.97581,4.97595,25.899999618530273],[1742365500000,4.97595,4.97615,4.97579,4.9759,45.13999938964844],[1742365560000,4.9759,4.97612,4.97579,4.97591,54.7599983215332],[1742365620000,4.97591,4.97606,4.97578,4.97595,49.58000183105469],[1742365680000,4.97595,4.97609,4.9758,4.97585,26.639999389648438],[1742365740000,4.97594,4.97608,4.97585,4.9759,33.29999923706055],[1742365800000,4.97595,4.97614,4.97585,4.97614,38.47999954223633],[1742365860000,4.97595,4.97605,4.97576,4.976,39.959999084472656],[1742365920000,4.97605,4.97609,4.97583,4.97589,27.3799991607666],[1742365980000,4.97589,4.97623,4.97582,4.97612,82.13999938964844],[1742366040000,4.97622,4.97625,4.97589,4.97591,58.459999084472656],[1742366100000,4.976,4.97627,4.97591,4.97599,33.29999923706055],[1742366160000,4.97604,4.97616,4.97585,4.97611,42.91999816894531],[1742366220000,4.9761,4.97618,4.97592,4.97606,38.47999954223633],[1742366280000,4.97605,4.97615,4.97585,4.97605,42.18000030517578],[1742366340000,4.97608,4.97618,4.97583,4.97611,35.52000045776367],[1742366400000,4.97611,4.97618,4.97582,4.97609,63.63999938964844],[1742366460000,4.97614,4.97623,4.97591,4.97606,40.70000076293945],[1742366520000,4.97605,4.97623,4.97585,4.97606,51.79999923706055],[1742366580000,4.9761,4.97618,4.97583,4.97586,64.37999725341797],[1742366640000,4.97581,4.97657,4.97581,4.97638,57.720001220703125],[1742366700000,4.97643,4.97656,4.97618,4.97636,54.02000045776367],[1742366760000,4.97632,4.97648,4.97611,4.97611,36.2599983215332],[1742366820000,4.97624,4.97638,4.97606,4.97619,40.70000076293945],[1742366880000,4.9763,4.97643,4.97613,4.97623,83.62000274658203],[1742366940000,4.97645,4.9765,4.97614,4.97621,80.66000366210938],[1742367000000,4.97621,4.9765,4.97616,4.97647,64.37999725341797],[1742367060000,4.97644,4.97659,4.97614,4.97642,47.36000061035156],[1742367120000,4.97642,4.97653,4.97612,4.97625,85.0999984741211],[1742367180000,4.97616,4.97643,4.97612,4.9762,54.7599983215332],[1742367240000,4.9762,4.97645,4.97615,4.97625,40.70000076293945],[1742367300000,4.97625,4.97638,4.97611,4.97628,34.779998779296875],[1742367360000,4.97629,4.9764,4.97614,4.97633,37.7400016784668],[1742367420000,4.97633,4.97657,4.97623,4.97651,68.81999969482422],[1742367480000,4.97636,4.97661,4.97619,4.97653,69.55999755859375],[1742367540000,4.97648,4.97648,4.97613,4.97638,80.66000366210938],[1742367600000,4.97669,4.97683,4.97651,4.97667,106.55999755859375],[1742367660000,4.9767,4.97683,4.97654,4.97669,112.4800033569336],[1742367720000,4.97674,4.97694,4.97659,4.97679,96.19999694824219],[1742367780000,4.97679,4.97686,4.97661,4.97668,92.5],[1742367840000,4.97672,4.97687,4.9766,4.97668,45.880001068115234],[1742367900000,4.97668,4.9768,4.97625,4.97645,71.04000091552734],[1742367960000,4.97653,4.97655,4.97628,4.97643,64.37999725341797],[1742368020000,4.97644,4.97678,4.97637,4.9765,54.7599983215332],[1742368080000,4.97641,4.9766,4.97601,4.9765,52.540000915527344],[1742368140000,4.9765,4.97667,4.9763,4.97645,103.5999984741211],[1742368200000,4.97641,4.97668,4.97628,4.97648,85.0999984741211],[1742368260000,4.97652,4.97662,4.97625,4.9764,91.76000213623047],[1742368320000,4.97642,4.97658,4.97629,4.97634,61.41999816894531],[1742368380000,4.97616,4.97658,4.97616,4.9764,85.83999633789062],[1742368440000,4.9764,4.97659,4.97622,4.97629,88.05999755859375],[1742368500000,4.97635,4.97667,4.97632,4.97647,79.91999816894531],[1742368560000,4.97638,4.97664,4.97629,4.97642,76.22000122070312],[1742368620000,4.97646,4.97659,4.97626,4.9765,61.41999816894531],[1742368680000,4.97646,4.97662,4.9762,4.97645,82.13999938964844],[1742368740000,4.97645,4.97663,4.97622,4.97638,48.099998474121094],[1742368800000,4.97639,4.97669,4.97615,4.97634,65.12000274658203],[1742368860000,4.9763,4.97662,4.97618,4.9762,73.26000213623047],[1742368920000,4.97625,4.9765,4.97615,4.97643,75.4800033569336],[1742368980000,4.97639,4.9765,4.97605,4.97615,76.95999908447266],[1742369040000,4.97615,4.97654,4.976,4.97628,59.20000076293945],[1742369100000,4.97632,4.97662,4.9761,4.9762,71.77999877929688],[1742369160000,4.9762,4.97651,4.97604,4.9762,111],[1742369220000,4.97617,4.97648,4.9761,4.97639,88.05999755859375],[1742369280000,4.97639,4.9764,4.97603,4.97612,71.77999877929688],[1742369340000,4.97613,4.9763,4.9761,4.9763,56.2400016784668],[1742369400000,4.97635,4.97665,4.97623,4.97648,96.94000244140625],[1742369460000,4.97657,4.97659,4.97622,4.97641,91.0199966430664],[1742369520000,4.97632,4.97666,4.97607,4.97642,91.0199966430664],[1742369580000,4.97644,4.97657,4.97578,4.97599,65.12000274658203],[1742369640000,4.97607,4.97657,4.97601,4.97638,99.16000366210938],[1742369700000,4.97635,4.97663,4.97615,4.97634,132.4600067138672],[1742369760000,4.97643,4.97666,4.97619,4.97633,190.9199981689453],[1742369820000,4.97631,4.97659,4.97553,4.97623,280.4599914550781],[1742369880000,4.97627,4.9767,4.97592,4.97638,207.94000244140625],[1742369940000,4.97637,4.97678,4.97555,4.97598,156.13999938964844],[1742370000000,4.97597,4.9766,4.97539,4.97611,172.4199981689453],[1742370060000,4.97616,4.97636,4.97587,4.97615,156.8800048828125],[1742370120000,4.97613,4.97661,4.97584,4.97628,174.63999938964844],[1742370180000,4.97623,4.97674,4.97573,4.9762,263.44000244140625],[1742370240000,4.97611,4.97654,4.97588,4.97631,191.66000366210938],[1742370300000,4.97631,4.97652,4.97589,4.97649,139.86000061035156],[1742370360000,4.97646,4.97672,4.97611,4.9762,102.86000061035156],[1742370420000,4.97625,4.97674,4.97595,4.97614,156.13999938964844],[1742370480000,4.97611,4.97654,4.97599,4.97625,179.82000732421875],[1742370540000,4.97622,4.9764,4.97593,4.9761,130.97999572753906],[1742370600000,4.97612,4.97641,4.97587,4.97608,156.8800048828125],[1742370660000,4.97617,4.9763,4.97567,4.97591,138.3800048828125],[1742370720000,4.97594,4.97609,4.97542,4.97589,159.10000610351562],[1742370780000,4.97592,4.97654,4.97558,4.97629,164.27999877929688],[1742370840000,4.97624,4.97647,4.97597,4.97604,122.83999633789062],[1742370900000,4.97604,4.97651,4.97598,4.97633,101.37999725341797],[1742370960000,4.97636,4.97653,4.97602,4.97617,80.66000366210938],[1742371020000,4.97613,4.97649,4.97605,4.97637,100.63999938964844],[1742371080000,4.97644,4.97654,4.97592,4.97612,127.27999877929688],[1742371140000,4.97619,4.97645,4.97564,4.97564,113.95999908447266],[1742371200000,4.97582,4.9764,4.97556,4.97618,213.86000061035156],[1742371260000,4.97622,4.97656,4.97606,4.97616,147.25999450683594],[1742371320000,4.97617,4.97631,4.97553,4.97613,145.0399932861328],[1742371380000,4.97604,4.97654,4.97578,4.97616,171.67999267578125],[1742371440000,4.9761,4.97655,4.97587,4.9762,150.22000122070312],[1742371500000,4.9762,4.97633,4.97601,4.97614,93.23999786376953],[1742371560000,4.97619,4.97641,4.97601,4.97606,76.22000122070312],[1742371620000,4.97616,4.97637,4.97597,4.97611,96.94000244140625],[1742371680000,4.97607,4.97631,4.9759,4.97609,99.16000366210938],[1742371740000,4.97615,4.97638,4.97598,4.97615,112.4800033569336],[1742371800000,4.97619,4.97638,4.97602,4.97635,90.27999877929688],[1742371860000,4.9763,4.97637,4.97605,4.97623,91.0199966430664],[1742371920000,4.97617,4.97646,4.97599,4.97605,84.36000061035156],[1742371980000,4.9761,4.97636,4.97595,4.9762,104.33999633789062],[1742372040000,4.97641,4.97641,4.97599,4.97603,74.73999786376953],[1742372100000,4.97612,4.97631,4.9759,4.97612,75.4800033569336],[1742372160000,4.97612,4.97647,4.97599,4.97617,59.20000076293945],[1742372220000,4.97625,4.97654,4.97605,4.97621,41.439998626708984],[1742372280000,4.97623,4.97659,4.97612,4.97632,50.31999969482422],[1742372340000,4.97622,4.97636,4.97604,4.97619,46.619998931884766],[1742372400000,4.97627,4.97641,4.97607,4.97623,67.33999633789062],[1742372460000,4.97639,4.97639,4.97611,4.97623,34.040000915527344],[1742372520000,4.97619,4.97631,4.9759,4.97607,54.02000045776367],[1742372580000,4.97616,4.9764,4.97596,4.97621,59.20000076293945],[1742372640000,4.97612,4.97654,4.97601,4.97608,73.26000213623047],[1742372700000,4.97604,4.97634,4.97599,4.97627,56.2400016784668],[1742372760000,4.97632,4.9764,4.97607,4.9762,64.37999725341797],[1742372820000,4.97611,4.9763,4.97606,4.97614,45.880001068115234],[1742372880000,4.97614,4.9764,4.97601,4.9762,39.959999084472656],[1742372940000,4.97614,4.97646,4.9761,4.97618,85.0999984741211],[1742373000000,4.97623,4.97639,4.97609,4.97638,79.18000030517578],[1742373060000,4.97629,4.97644,4.97608,4.97623,76.95999908447266],[1742373120000,4.97627,4.97662,4.976,4.97624,78.44000244140625],[1742373180000,4.97623,4.97633,4.97601,4.97616,54.7599983215332],[1742373240000,4.97621,4.97644,4.97612,4.97631,55.5],[1742373300000,4.97632,4.97649,4.97614,4.97628,47.36000061035156],[1742373360000,4.97628,4.97645,4.97606,4.97631,64.37999725341797],[1742373420000,4.97631,4.97634,4.97606,4.97622,70.30000305175781],[1742373480000,4.97624,4.97639,4.97613,4.97624,54.02000045776367],[1742373540000,4.97626,4.97638,4.97603,4.97608,56.2400016784668],[1742373600000,4.97617,4.97631,4.97596,4.97615,63.63999938964844],[1742373660000,4.97615,4.97639,4.97594,4.97607,89.54000091552734],[1742373720000,4.97603,4.97629,4.9759,4.97606,84.36000061035156],[1742373780000,4.97622,4.97628,4.97582,4.97619,93.9800033569336],[1742373840000,4.97615,4.97629,4.97595,4.9761,64.37999725341797],[1742373900000,4.97626,4.9763,4.97592,4.97613,61.41999816894531],[1742373960000,4.97613,4.97638,4.97584,4.97618,59.20000076293945],[1742374020000,4.97618,4.97631,4.97607,4.97623,50.31999969482422],[1742374080000,4.97632,4.97659,4.97612,4.97612,68.81999969482422],[1742374140000,4.97616,4.97634,4.97595,4.97612,68.08000183105469],[1742374200000,4.97615,4.97636,4.976,4.97605,61.41999816894531],[1742374260000,4.97614,4.97628,4.97601,4.9761,69.55999755859375],[1742374320000,4.97615,4.97635,4.97589,4.97602,79.91999816894531],[1742374380000,4.97616,4.97636,4.97601,4.9762,69.55999755859375],[1742374440000,4.97629,4.97653,4.976,4.97601,65.12000274658203],[1742374500000,4.97606,4.97631,4.97597,4.97626,49.58000183105469],[1742374560000,4.97625,4.97625,4.97596,4.97608,62.15999984741211],[1742374620000,4.97608,4.9763,4.97592,4.9762,54.7599983215332],[1742374680000,4.9762,4.97633,4.97598,4.9762,78.44000244140625],[1742374740000,4.9762,4.9763,4.97598,4.97616,96.19999694824219],[1742374800000,4.97627,4.97636,4.97608,4.97613,86.58000183105469],[1742374860000,4.97613,4.97626,4.9757,4.97615,79.91999816894531],[1742374920000,4.97615,4.97629,4.97601,4.97613,77.69999694824219],[1742374980000,4.97604,4.97633,4.97595,4.97619,67.33999633789062],[1742375040000,4.97624,4.9763,4.97607,4.97615,71.04000091552734],[1742375100000,4.9761,4.97627,4.97603,4.97605,48.099998474121094],[1742375160000,4.97628,4.97628,4.97597,4.97614,46.619998931884766],[1742375220000,4.97613,4.97652,4.97602,4.97617,51.79999923706055],[1742375280000,4.97626,4.97639,4.97602,4.97623,62.15999984741211],[1742375340000,4.97614,4.97639,4.97605,4.97616,51.060001373291016],[1742375400000,4.97611,4.97632,4.9761,4.97613,25.15999984741211],[1742375460000,4.97618,4.97633,4.97603,4.97618,46.619998931884766],[1742375520000,4.97621,4.97641,4.97617,4.9763,71.77999877929688],[1742375580000,4.97642,4.97642,4.97607,4.97619,72.5199966430664],[1742375640000,4.97614,4.97637,4.97609,4.97637,71.04000091552734],[1742375700000,4.97607,4.97637,4.97607,4.97619,76.22000122070312],[1742375760000,4.97619,4.97643,4.97609,4.97621,52.540000915527344],[1742375820000,4.97621,4.97658,4.97612,4.97627,72.5199966430664],[1742375880000,4.97629,4.97645,4.97592,4.97621,70.30000305175781],[1742375940000,4.97617,4.97637,4.97607,4.97632,68.08000183105469],[1742376000000,4.97634,4.97643,4.97616,4.97632,62.15999984741211],[1742376060000,4.97632,4.97633,4.97598,4.97616,71.77999877929688],[1742376120000,4.97625,4.97625,4.97596,4.9762,49.58000183105469],[1742376180000,4.97615,4.9764,4.97602,4.97609,86.58000183105469],[1742376240000,4.97623,4.97632,4.97605,4.97618,56.97999954223633],[1742376300000,4.97627,4.97651,4.97612,4.97619,58.459999084472656],[1742376360000,4.97619,4.97637,4.97604,4.97612,59.20000076293945],[1742376420000,4.97609,4.97629,4.97604,4.97622,38.47999954223633],[1742376480000,4.97624,4.97638,4.97616,4.97625,37.7400016784668],[1742376540000,4.97625,4.97636,4.97619,4.97628,31.81999969482422],[1742376600000,4.97623,4.97644,4.97615,4.97626,54.7599983215332],[1742376660000,4.97626,4.97643,4.97609,4.97609,46.619998931884766],[1742376720000,4.97614,4.97634,4.97601,4.97619,79.18000030517578],[1742376780000,4.9762,4.97638,4.9745,4.97472,76.95999908447266],[1742376840000,4.97477,4.9757,4.97477,4.9756,41.439998626708984],[1742376900000,4.9755,4.97599,4.97542,4.9755,48.84000015258789],[1742376960000,4.97591,4.97591,4.97545,4.97554,71.04000091552734],[1742377020000,4.97553,4.97598,4.97541,4.97581,45.880001068115234],[1742377080000,4.97576,4.97608,4.97565,4.97573,74.73999786376953],[1742377140000,4.97586,4.97591,4.97567,4.97579,35.52000045776367],[1742377200000,4.97574,4.97589,4.97566,4.97569,39.220001220703125],[1742377260000,4.97564,4.97592,4.97564,4.97575,48.84000015258789],[1742377320000,4.97597,4.97597,4.97565,4.9757,42.18000030517578],[1742377380000,4.97565,4.97595,4.97565,4.97588,37.7400016784668],[1742377440000,4.9757,4.97591,4.97563,4.97573,59.939998626708984],[1742377500000,4.97582,4.97609,4.97559,4.97577,44.400001525878906],[1742377560000,4.97576,4.97585,4.97555,4.97568,37.7400016784668],[1742377620000,4.97559,4.9758,4.9755,4.97569,36.2599983215332],[1742377680000,4.97565,4.9759,4.9756,4.97571,37.7400016784668],[1742377740000,4.97567,4.97594,4.97561,4.97569,59.939998626708984],[1742377800000,4.97569,4.97583,4.97557,4.97569,47.36000061035156],[1742377860000,4.97569,4.97591,4.97561,4.97566,81.4000015258789],[1742377920000,4.97564,4.97583,4.9756,4.97575,58.459999084472656],[1742377980000,4.97571,4.97591,4.97557,4.97574,82.13999938964844],[1742378040000,4.97575,4.97576,4.97526,4.97562,92.5],[1742378100000,4.97553,4.9759,4.97552,4.97581,123.58000183105469],[1742378160000,4.97568,4.97602,4.97553,4.97559,68.81999969482422],[1742378220000,4.97555,4.97592,4.975,4.97564,54.7599983215332],[1742378280000,4.97555,4.97581,4.97551,4.97566,79.91999816894531],[1742378340000,4.97565,4.97568,4.9749,4.9749,65.86000061035156],[1742378400000,4.9749,4.97578,4.9749,4.97567,76.95999908447266],[1742378460000,4.97571,4.97575,4.97558,4.97568,46.619998931884766],[1742378520000,4.97568,4.97591,4.97559,4.97566,43.65999984741211],[1742378580000,4.9757,4.97579,4.97553,4.9756,82.87999725341797],[1742378640000,4.97569,4.97594,4.97554,4.97572,62.15999984741211],[1742378700000,4.97576,4.97589,4.97551,4.97559,52.540000915527344],[1742378760000,4.97564,4.97584,4.9755,4.97562,64.37999725341797],[1742378820000,4.97567,4.97575,4.97552,4.97568,52.540000915527344],[1742378880000,4.9757,4.97589,4.97554,4.97566,39.959999084472656],[1742378940000,4.97566,4.97592,4.97552,4.97557,34.040000915527344],[1742379000000,4.97566,4.97594,4.97556,4.97556,59.20000076293945],[1742379060000,4.97559,4.97577,4.97535,4.97563,37.7400016784668],[1742379120000,4.97558,4.97585,4.97554,4.9758,59.939998626708984],[1742379180000,4.97573,4.97589,4.97566,4.97577,47.36000061035156],[1742379240000,4.97578,4.97587,4.97548,4.97574,69.55999755859375],[1742379300000,4.97569,4.97582,4.97552,4.97568,34.779998779296875],[1742379360000,4.97563,4.97575,4.97551,4.97562,40.70000076293945],[1742379420000,4.97557,4.97571,4.97551,4.97563,36.2599983215332],[1742379480000,4.97563,4.97588,4.97552,4.97579,53.279998779296875],[1742379540000,4.97567,4.97582,4.97554,4.97565,31.079999923706055],[1742379600000,4.9756,4.97597,4.9756,4.97589,17.020000457763672],[1742379660000,4.97589,4.97616,4.97581,4.97585,50.31999969482422],[1742379720000,4.97585,4.97611,4.97572,4.97597,36.2599983215332],[1742379780000,4.97588,4.97606,4.97581,4.97591,51.79999923706055],[1742379840000,4.97591,4.97609,4.97582,4.97597,33.29999923706055],[1742379900000,4.97606,4.97615,4.97581,4.97604,48.099998474121094],[1742379960000,4.97604,4.97608,4.97578,4.97578,39.220001220703125],[1742380020000,4.97578,4.97602,4.97573,4.9759,51.060001373291016],[1742380080000,4.97594,4.97615,4.97582,4.97598,42.91999816894531],[1742380140000,4.97598,4.97609,4.97589,4.97606,45.880001068115234],[1742380200000,4.97601,4.97611,4.97559,4.97603,58.459999084472656],[1742380260000,4.97599,4.97619,4.97587,4.97596,46.619998931884766],[1742380320000,4.97605,4.97612,4.97584,4.97595,54.02000045776367],[1742380380000,4.97599,4.97605,4.97578,4.97587,48.84000015258789],[1742380440000,4.9759,4.97604,4.97557,4.97569,51.79999923706055],[1742380500000,4.97563,4.97586,4.9755,4.97566,38.47999954223633],[1742380560000,4.97566,4.97577,4.97558,4.97558,21.459999084472656],[1742380620000,4.97558,4.97586,4.97554,4.97566,27.3799991607666],[1742380680000,4.97566,4.97589,4.97556,4.97562,42.18000030517578],[1742380740000,4.97563,4.97575,4.97552,4.97575,39.220001220703125],[1742380800000,4.97569,4.97574,4.97551,4.97555,39.220001220703125],[1742380860000,4.97558,4.97574,4.97534,4.97574,25.899999618530273],[1742380920000,4.97574,4.97574,4.97551,4.97567,32.560001373291016],[1742380980000,4.97567,4.97581,4.97555,4.97563,31.079999923706055],[1742381040000,4.97563,4.9758,4.97552,4.97566,45.880001068115234],[1742381100000,4.97564,4.97576,4.97545,4.97565,49.58000183105469],[1742381160000,4.97579,4.97579,4.97545,4.97569,31.079999923706055],[1742381220000,4.97563,4.9761,4.97549,4.97579,34.779998779296875],[1742381280000,4.97584,4.97584,4.97563,4.97571,31.81999969482422],[1742381340000,4.97577,4.9758,4.97552,4.97567,41.439998626708984],[1742381400000,4.97571,4.97592,4.97564,4.97564,29.600000381469727],[1742381460000,4.97573,4.97585,4.97563,4.97574,36.2599983215332],[1742381520000,4.97575,4.97583,4.97558,4.97578,17.760000228881836],[1742381580000,4.9757,4.9758,4.97562,4.97577,31.81999969482422],[1742381640000,4.97575,4.97581,4.97562,4.97574,33.29999923706055],[1742381700000,4.97574,4.97597,4.97563,4.97572,34.779998779296875],[1742381760000,4.97571,4.9759,4.97556,4.97572,29.600000381469727],[1742381820000,4.97581,4.97591,4.97565,4.97567,19.239999771118164],[1742381880000,4.9758,4.97587,4.97564,4.97569,22.940000534057617],[1742381940000,4.97574,4.97586,4.97563,4.97572,37],[1742382000000,4.97572,4.97583,4.97564,4.97572,26.639999389648438],[1742382060000,4.97568,4.9758,4.97563,4.97574,27.3799991607666],[1742382120000,4.97569,4.97591,4.97569,4.97582,39.220001220703125],[1742382180000,4.9758,4.97594,4.97571,4.97572,21.459999084472656],[1742382240000,4.97573,4.97587,4.97563,4.97563,43.65999984741211],[1742382300000,4.97567,4.97586,4.9755,4.97583,27.3799991607666],[1742382360000,4.97582,4.97593,4.97556,4.97572,37.7400016784668],[1742382420000,4.97567,4.97584,4.97556,4.97567,43.65999984741211],[1742382480000,4.97573,4.97581,4.97561,4.97561,32.560001373291016],[1742382540000,4.9757,4.97579,4.97555,4.97559,30.34000015258789],[1742382600000,4.97564,4.97572,4.97556,4.97567,31.81999969482422],[1742382660000,4.97572,4.97577,4.9755,4.97557,38.47999954223633],[1742382720000,4.97558,4.97567,4.97551,4.97564,37],[1742382780000,4.97564,4.9758,4.97551,4.97564,42.18000030517578],[1742382840000,4.97558,4.9758,4.97551,4.97566,46.619998931884766],[1742382900000,4.9756,4.97571,4.97549,4.9756,25.899999618530273],[1742382960000,4.9756,4.97579,4.97555,4.97562,43.65999984741211],[1742383020000,4.97571,4.97584,4.97556,4.97556,29.600000381469727],[1742383080000,4.97562,4.97572,4.97546,4.97566,32.560001373291016],[1742383140000,4.97572,4.97578,4.97548,4.97568,31.81999969482422],[1742383200000,4.97563,4.97601,4.97562,4.9757,58.459999084472656],[1742383260000,4.97579,4.97581,4.97553,4.97569,35.52000045776367],[1742383320000,4.97564,4.97591,4.97558,4.97561,30.34000015258789],[1742383380000,4.97561,4.9759,4.97558,4.97571,41.439998626708984],[1742383440000,4.9757,4.97586,4.97558,4.9757,26.639999389648438],[1742383500000,4.97565,4.97592,4.97564,4.97576,44.400001525878906],[1742383560000,4.97572,4.97582,4.97563,4.97572,42.91999816894531],[1742383620000,4.97571,4.97591,4.97566,4.97577,43.65999984741211],[1742383680000,4.97573,4.97593,4.97567,4.9757,32.560001373291016],[1742383740000,4.97576,4.976,4.97562,4.97578,25.15999984741211],[1742383800000,4.97574,4.97585,4.97563,4.9758,37],[1742383860000,4.9758,4.97586,4.97561,4.97573,27.3799991607666],[1742383920000,4.97571,4.97585,4.97563,4.97566,34.779998779296875],[1742383980000,4.97566,4.97586,4.97564,4.9757,37],[1742384040000,4.97575,4.97586,4.9755,4.97573,34.779998779296875],[1742384100000,4.97572,4.97591,4.97552,4.97566,42.18000030517578],[1742384160000,4.97571,4.97592,4.97563,4.97577,52.540000915527344],[1742384220000,4.9759,4.9759,4.97563,4.97564,39.220001220703125],[1742384280000,4.97572,4.97593,4.97566,4.9758,34.779998779296875],[1742384340000,4.97586,4.97592,4.97561,4.97565,43.65999984741211],[1742384400000,4.97574,4.97593,4.9756,4.97576,36.2599983215332],[1742384460000,4.97576,4.97613,4.97567,4.97575,34.040000915527344],[1742384520000,4.97576,4.97586,4.97556,4.97566,42.91999816894531],[1742384580000,4.97571,4.97578,4.97557,4.97574,51.060001373291016],[1742384640000,4.97569,4.97586,4.97553,4.97574,58.459999084472656],[1742384700000,4.9757,4.97586,4.97563,4.97581,73.26000213623047],[1742384760000,4.97586,4.97591,4.9756,4.97569,45.13999938964844],[1742384820000,4.97573,4.97578,4.97557,4.97573,28.1200008392334],[1742384880000,4.97568,4.97586,4.97563,4.97578,25.899999618530273],[1742384940000,4.9759,4.9759,4.9757,4.97574,34.779998779296875],[1742385000000,4.97565,4.97596,4.97558,4.97563,35.52000045776367],[1742385060000,4.97559,4.97581,4.97553,4.97572,37.7400016784668],[1742385120000,4.97569,4.97591,4.97562,4.97568,38.47999954223633],[1742385180000,4.97573,4.97579,4.97558,4.97558,34.040000915527344],[1742385240000,4.97562,4.97594,4.97557,4.97575,24.420000076293945],[1742385300000,4.97575,4.97588,4.97558,4.97567,37.7400016784668],[1742385360000,4.9756,4.97671,4.97492,4.97567,122.83999633789062],[1742385420000,4.97567,4.97603,4.97515,4.97571,107.30000305175781],[1742385480000,4.97563,4.9759,4.97557,4.97577,59.939998626708984],[1742385540000,4.97582,4.97592,4.97559,4.97577,42.18000030517578],[1742385600000,4.97586,4.97624,4.97564,4.97584,68.08000183105469],[1742385660000,4.97584,4.97614,4.9757,4.97592,68.81999969482422],[1742385720000,4.97587,4.97607,4.97577,4.97597,55.5],[1742385780000,4.97598,4.97615,4.97581,4.97607,45.880001068115234],[1742385840000,4.97621,4.97621,4.97579,4.97586,67.33999633789062],[1742385900000,4.97587,4.97605,4.97572,4.97595,69.55999755859375],[1742385960000,4.97595,4.9761,4.97574,4.9761,79.18000030517578],[1742386020000,4.97603,4.97613,4.97577,4.97586,57.720001220703125],[1742386080000,4.97582,4.97598,4.97577,4.97596,54.7599983215332],[1742386140000,4.97605,4.97618,4.97579,4.9761,63.63999938964844],[1742386200000,4.9761,4.97615,4.97586,4.97593,54.7599983215332],[1742386260000,4.97593,4.97603,4.97576,4.97588,53.279998779296875],[1742386320000,4.97585,4.97603,4.97574,4.97589,54.7599983215332],[1742386380000,4.97584,4.97615,4.97584,4.97605,55.5],[1742386440000,4.9761,4.97619,4.97598,4.97619,54.02000045776367],[1742386500000,4.97617,4.97623,4.97594,4.97602,61.41999816894531],[1742386560000,4.97602,4.97629,4.97597,4.97607,56.97999954223633],[1742386620000,4.97612,4.97619,4.97592,4.97601,59.939998626708984],[1742386680000,4.97601,4.9761,4.97588,4.97605,59.939998626708984],[1742386740000,4.97596,4.97613,4.9758,4.97592,71.04000091552734],[1742386800000,4.97601,4.97638,4.97588,4.97606,72.5199966430664],[1742386860000,4.97611,4.97619,4.97597,4.97603,54.7599983215332],[1742386920000,4.97604,4.97615,4.97593,4.97608,35.52000045776367],[1742386980000,4.97609,4.97619,4.976,4.97611,39.959999084472656],[1742387040000,4.97605,4.97622,4.97592,4.97604,63.63999938964844],[1742387100000,4.97618,4.97624,4.97595,4.97595,80.66000366210938],[1742387160000,4.97595,4.97624,4.97581,4.97602,99.16000366210938],[1742387220000,4.97611,4.97625,4.97594,4.97607,83.62000274658203],[1742387280000,4.97608,4.97623,4.97591,4.97605,79.18000030517578],[1742387340000,4.97608,4.97617,4.97591,4.976,32.560001373291016],[1742387400000,4.97606,4.97623,4.97593,4.976,79.18000030517578],[1742387460000,4.97599,4.97617,4.97585,4.9761,53.279998779296875],[1742387520000,4.97605,4.97614,4.97591,4.97602,71.77999877929688],[1742387580000,4.97602,4.97613,4.97592,4.97605,82.87999725341797],[1742387640000,4.976,4.97619,4.97589,4.97601,56.97999954223633],[1742387700000,4.97606,4.97621,4.97592,4.97607,53.279998779296875],[1742387760000,4.97602,4.97627,4.97589,4.97613,35.52000045776367],[1742387820000,4.97619,4.97626,4.97596,4.97616,59.20000076293945],[1742387880000,4.97612,4.97625,4.97598,4.97608,55.5],[1742387940000,4.97613,4.97617,4.97587,4.9761,48.84000015258789],[1742388000000,4.97607,4.97615,4.97594,4.97614,54.7599983215332],[1742388060000,4.97614,4.97621,4.97586,4.97594,65.12000274658203],[1742388120000,4.97594,4.97609,4.97579,4.97603,39.959999084472656],[1742388180000,4.97602,4.97607,4.97582,4.97592,51.79999923706055],[1742388240000,4.97598,4.97603,4.97585,4.97587,39.959999084472656],[1742388300000,4.97596,4.976,4.97581,4.9759,55.5],[1742388360000,4.9759,4.97613,4.9757,4.97586,60.68000030517578],[1742388420000,4.97591,4.97617,4.97586,4.97591,65.12000274658203],[1742388480000,4.97596,4.97614,4.97584,4.97588,52.540000915527344],[1742388540000,4.97593,4.97607,4.9758,4.97589,51.060001373291016],[1742388600000,4.97594,4.97607,4.97579,4.97599,61.41999816894531],[1742388660000,4.97599,4.97607,4.9758,4.9758,56.97999954223633],[1742388720000,4.97581,4.97611,4.97572,4.97595,57.720001220703125],[1742388780000,4.9759,4.97599,4.9758,4.97593,45.880001068115234],[1742388840000,4.976,4.976,4.97569,4.97579,43.65999984741211],[1742388900000,4.97577,4.97607,4.97577,4.97588,77.69999694824219],[1742388960000,4.97598,4.97614,4.97579,4.97595,74.73999786376953],[1742389020000,4.976,4.97615,4.97588,4.97604,94.72000122070312],[1742389080000,4.97604,4.97613,4.97588,4.97594,68.81999969482422],[1742389140000,4.97598,4.97612,4.97586,4.97598,63.63999938964844],[1742389200000,4.97612,4.97612,4.9758,4.97606,68.81999969482422],[1742389260000,4.97603,4.97611,4.97555,4.97603,68.81999969482422],[1742389320000,4.97599,4.97605,4.97585,4.97589,45.13999938964844],[1742389380000,4.97595,4.97611,4.97584,4.97594,54.02000045776367],[1742389440000,4.97595,4.97608,4.9758,4.97595,42.91999816894531],[1742389500000,4.97586,4.97607,4.97575,4.97605,71.04000091552734],[1742389560000,4.97602,4.97618,4.97596,4.97605,58.459999084472656],[1742389620000,4.97609,4.97616,4.97595,4.97601,59.939998626708984],[1742389680000,4.97601,4.97615,4.97592,4.97604,67.33999633789062],[1742389740000,4.97595,4.97615,4.97575,4.97615,52.540000915527344],[1742389800000,4.9761,4.97622,4.97595,4.97596,63.63999938964844],[1742389860000,4.976,4.97628,4.97597,4.97615,56.2400016784668],[1742389920000,4.97615,4.97628,4.97597,4.97609,56.97999954223633],[1742389980000,4.97613,4.97617,4.97597,4.97612,62.900001525878906],[1742390040000,4.97608,4.97633,4.97599,4.976,55.5],[1742390100000,4.976,4.97623,4.97597,4.97615,51.060001373291016],[1742390160000,4.9761,4.9763,4.97601,4.97617,63.63999938964844],[1742390220000,4.97612,4.97629,4.97607,4.97608,54.02000045776367],[1742390280000,4.97623,4.97623,4.97597,4.97619,51.79999923706055],[1742390340000,4.9761,4.9762,4.97599,4.97606,57.720001220703125],[1742390400000,4.97615,4.97619,4.97578,4.97604,52.540000915527344],[1742390460000,4.97611,4.97629,4.97577,4.97605,69.55999755859375],[1742390520000,4.97612,4.97633,4.97588,4.97624,74],[1742390580000,4.97615,4.97632,4.97603,4.97613,78.44000244140625],[1742390640000,4.97605,4.97627,4.97605,4.97616,68.08000183105469],[1742390700000,4.97611,4.97623,4.97601,4.97619,52.540000915527344],[1742390760000,4.97614,4.97627,4.976,4.97616,54.02000045776367],[1742390820000,4.97613,4.9763,4.97604,4.97608,32.560001373291016],[1742390880000,4.97604,4.97627,4.97604,4.97615,37],[1742390940000,4.97608,4.9763,4.97601,4.97623,48.84000015258789],[1742391000000,4.97617,4.9763,4.97598,4.97613,73.26000213623047],[1742391060000,4.97613,4.97634,4.97605,4.97614,65.12000274658203],[1742391120000,4.97619,4.97626,4.97601,4.97618,37.7400016784668],[1742391180000,4.97619,4.97628,4.97604,4.97622,69.55999755859375],[1742391240000,4.97613,4.97626,4.976,4.97605,54.02000045776367],[1742391300000,4.97606,4.97625,4.97597,4.97605,44.400001525878906],[1742391360000,4.97606,4.97621,4.97599,4.97604,59.939998626708984],[1742391420000,4.97604,4.97614,4.97596,4.97607,46.619998931884766],[1742391480000,4.97608,4.97618,4.97597,4.97614,58.459999084472656],[1742391540000,4.97612,4.97631,4.97599,4.97604,56.97999954223633],[1742391600000,4.97599,4.97627,4.97595,4.97623,60.68000030517578],[1742391660000,4.97624,4.97631,4.97585,4.97618,63.63999938964844],[1742391720000,4.97618,4.97635,4.97606,4.97619,60.68000030517578],[1742391780000,4.97609,4.97624,4.97594,4.97611,57.720001220703125],[1742391840000,4.97606,4.97624,4.97601,4.97618,61.41999816894531],[1742391900000,4.97623,4.97624,4.976,4.97611,52.540000915527344],[1742391960000,4.97616,4.97627,4.97592,4.97612,71.04000091552734],[1742392020000,4.97608,4.97632,4.97603,4.97607,68.08000183105469],[1742392080000,4.97614,4.97628,4.97596,4.97606,74],[1742392140000,4.97615,4.97623,4.976,4.97609,65.12000274658203],[1742392200000,4.97608,4.97629,4.976,4.9761,52.540000915527344],[1742392260000,4.97604,4.97626,4.97602,4.97612,39.959999084472656],[1742392320000,4.97612,4.97638,4.97608,4.97622,49.58000183105469],[1742392380000,4.97626,4.97626,4.976,4.9762,59.20000076293945],[1742392440000,4.97614,4.97633,4.97602,4.97614,65.12000274658203],[1742392500000,4.97614,4.97634,4.97601,4.97606,68.08000183105469],[1742392560000,4.97615,4.97621,4.976,4.97615,64.37999725341797],[1742392620000,4.97615,4.97629,4.97601,4.97609,71.04000091552734],[1742392680000,4.97613,4.97625,4.97602,4.97613,58.459999084472656],[1742392740000,4.97614,4.97627,4.97603,4.97618,54.02000045776367],[1742392800000,4.97619,4.97632,4.97593,4.97609,73.26000213623047],[1742392860000,4.97614,4.97624,4.97603,4.97604,47.36000061035156],[1742392920000,4.97609,4.97622,4.97595,4.97621,41.439998626708984],[1742392980000,4.97616,4.97621,4.97605,4.97613,24.420000076293945],[1742393040000,4.97615,4.97621,4.976,4.97611,48.099998474121094],[1742393100000,4.97606,4.97617,4.97597,4.97606,34.040000915527344],[1742393160000,4.97611,4.97627,4.97599,4.976,52.540000915527344],[1742393220000,4.97604,4.97614,4.97581,4.97608,37.7400016784668],[1742393280000,4.97613,4.97617,4.97592,4.9761,58.459999084472656],[1742393340000,4.97603,4.9762,4.97589,4.97606,41.439998626708984],[1742393400000,4.97607,4.97616,4.97593,4.97609,47.36000061035156],[1742393460000,4.97609,4.97614,4.97584,4.97605,34.040000915527344],[1742393520000,4.97601,4.9762,4.97593,4.97608,52.540000915527344],[1742393580000,4.97613,4.97622,4.976,4.97607,42.18000030517578],[1742393640000,4.97611,4.97621,4.976,4.97616,52.540000915527344],[1742393700000,4.97612,4.97618,4.97597,4.97613,45.880001068115234],[1742393760000,4.97604,4.97617,4.9758,4.97592,44.400001525878906],[1742393820000,4.976,4.97627,4.97597,4.97612,48.099998474121094],[1742393880000,4.97611,4.97627,4.97576,4.976,49.58000183105469],[1742393940000,4.97604,4.97637,4.97597,4.97611,42.18000030517578],[1742394000000,4.97616,4.97616,4.97594,4.97609,38.47999954223633],[1742394060000,4.97608,4.97611,4.97582,4.97604,76.22000122070312],[1742394120000,4.97594,4.97616,4.97586,4.97595,39.959999084472656],[1742394180000,4.97601,4.97615,4.97595,4.97604,53.279998779296875],[1742394240000,4.97609,4.9762,4.97595,4.97604,55.5],[1742394300000,4.97604,4.97616,4.9758,4.97584,48.099998474121094],[1742394360000,4.97584,4.97604,4.97583,4.97591,51.79999923706055],[1742394420000,4.976,4.97615,4.97585,4.97594,43.65999984741211],[1742394480000,4.97603,4.97622,4.97583,4.97586,65.86000061035156],[1742394540000,4.97591,4.97611,4.97583,4.97597,68.81999969482422],[1742394600000,4.97597,4.976,4.97578,4.97596,51.060001373291016],[1742394660000,4.97602,4.97614,4.97591,4.97599,52.540000915527344],[1742394720000,4.97601,4.97619,4.97589,4.97589,37],[1742394780000,4.9759,4.97614,4.97585,4.97608,31.079999923706055],[1742394840000,4.97603,4.97612,4.97589,4.9761,47.36000061035156],[1742394900000,4.9761,4.97622,4.97585,4.97591,45.880001068115234],[1742394960000,4.97589,4.97603,4.97587,4.97591,27.3799991607666],[1742395020000,4.97595,4.97609,4.97587,4.97598,41.439998626708984],[1742395080000,4.97601,4.97615,4.97595,4.97608,23.68000030517578],[1742395140000,4.97608,4.97609,4.97587,4.97595,28.1200008392334],[1742395200000,4.97591,4.976,4.97585,4.97597,26.639999389648438],[1742395260000,4.97596,4.97598,4.97582,4.97592,14.800000190734863],[1742395320000,4.97592,4.97612,4.97585,4.97593,45.13999938964844],[1742395380000,4.97598,4.97605,4.97578,4.97587,56.2400016784668],[1742395440000,4.97587,4.97601,4.97577,4.97601,48.099998474121094],[1742395500000,4.97592,4.97601,4.97582,4.97591,52.540000915527344],[1742395560000,4.97595,4.97611,4.97585,4.97599,45.880001068115234],[1742395620000,4.97599,4.97606,4.97572,4.97592,48.099998474121094],[1742395680000,4.97599,4.97622,4.97594,4.97607,63.63999938964844],[1742395740000,4.97607,4.97618,4.97584,4.97587,49.58000183105469],[1742395800000,4.97596,4.97607,4.97588,4.97594,56.97999954223633],[1742395860000,4.97599,4.9762,4.97585,4.97607,64.37999725341797],[1742395920000,4.97603,4.97651,4.97584,4.97608,96.19999694824219],[1742395980000,4.97596,4.97611,4.97585,4.97603,77.69999694824219],[1742396040000,4.97598,4.97618,4.97588,4.97606,73.26000213623047],[1742396100000,4.97597,4.97613,4.97574,4.97594,65.12000274658203],[1742396160000,4.97598,4.97607,4.97574,4.97597,40.70000076293945],[1742396220000,4.97597,4.97609,4.97587,4.97602,68.08000183105469],[1742396280000,4.97606,4.97611,4.97594,4.97599,58.459999084472656],[1742396340000,4.97601,4.97642,4.97588,4.97609,88.80000305175781],[1742396400000,4.97604,4.97615,4.9759,4.976,57.720001220703125],[1742396460000,4.97596,4.97611,4.97592,4.97597,39.220001220703125],[1742396520000,4.97597,4.97612,4.97582,4.97602,54.7599983215332],[1742396580000,4.97603,4.97611,4.97589,4.97596,31.81999969482422],[1742396640000,4.97591,4.97598,4.97576,4.97581,46.619998931884766],[1742396700000,4.97605,4.97606,4.97579,4.97585,54.02000045776367],[1742396760000,4.9759,4.97608,4.97569,4.97586,50.31999969482422],[1742396820000,4.97586,4.97606,4.97579,4.97598,42.18000030517578],[1742396880000,4.97598,4.97612,4.97589,4.97599,48.84000015258789],[1742396940000,4.97602,4.97606,4.97573,4.97586,48.099998474121094],[1742397000000,4.97581,4.97614,4.97581,4.97603,45.880001068115234],[1742397060000,4.97598,4.97611,4.97584,4.97591,37],[1742397120000,4.97581,4.97613,4.97578,4.97604,50.31999969482422],[1742397180000,4.97599,4.97611,4.97583,4.97604,44.400001525878906],[1742397240000,4.97598,4.97609,4.97589,4.97606,31.079999923706055],[1742397300000,4.97602,4.97614,4.97587,4.97609,54.7599983215332],[1742397360000,4.97609,4.97613,4.97578,4.97587,38.47999954223633],[1742397420000,4.97582,4.97611,4.97572,4.9759,40.70000076293945],[1742397480000,4.97586,4.97607,4.97577,4.97601,59.20000076293945],[1742397540000,4.976,4.97609,4.97575,4.97596,51.79999923706055],[1742397600000,4.97599,4.97607,4.97591,4.97598,38.47999954223633],[1742397660000,4.97591,4.97609,4.97591,4.97604,29.600000381469727],[1742397720000,4.97601,4.97623,4.97589,4.97597,20.719999313354492],[1742397780000,4.97601,4.9761,4.97596,4.97609,29.600000381469727],[1742397840000,4.97604,4.97613,4.97593,4.97603,37.7400016784668],[1742397900000,4.97603,4.97612,4.97593,4.97603,39.959999084472656],[1742397960000,4.97606,4.97616,4.97586,4.97598,34.040000915527344],[1742398020000,4.97607,4.97609,4.97593,4.97605,33.29999923706055],[1742398080000,4.97603,4.9761,4.97589,4.97598,46.619998931884766],[1742398140000,4.97589,4.97613,4.97588,4.97599,36.2599983215332],[1742398200000,4.976,4.97618,4.97589,4.97604,62.15999984741211],[1742398260000,4.97597,4.97619,4.97587,4.97601,45.13999938964844],[1742398320000,4.97596,4.97609,4.97589,4.97606,46.619998931884766],[1742398380000,4.976,4.97612,4.9759,4.97601,59.939998626708984],[1742398440000,4.97601,4.97609,4.97591,4.97602,38.47999954223633],[1742398500000,4.97595,4.97616,4.97587,4.97608,48.84000015258789],[1742398560000,4.97602,4.9761,4.97591,4.97599,38.47999954223633],[1742398620000,4.97604,4.97614,4.97589,4.976,49.58000183105469],[1742398680000,4.97604,4.97615,4.97544,4.976,64.37999725341797],[1742398740000,4.97604,4.97619,4.97586,4.97604,84.36000061035156],[1742398800000,4.97604,4.97621,4.97593,4.97604,54.7599983215332],[1742398860000,4.97604,4.97619,4.97594,4.97615,73.26000213623047],[1742398920000,4.9761,4.9762,4.97597,4.97608,44.400001525878906],[1742398980000,4.9761,4.97618,4.97591,4.97597,35.52000045776367],[1742399040000,4.97601,4.97613,4.97584,4.976,36.2599983215332],[1742399100000,4.97603,4.97612,4.97594,4.97594,38.47999954223633],[1742399160000,4.97603,4.97619,4.97595,4.97609,36.2599983215332],[1742399220000,4.97609,4.97621,4.97593,4.97604,66.5999984741211],[1742399280000,4.97598,4.97618,4.97593,4.97597,46.619998931884766],[1742399340000,4.97597,4.97624,4.97592,4.97598,54.02000045776367],[1742399400000,4.97598,4.97613,4.97592,4.97604,45.880001068115234],[1742399460000,4.97611,4.97618,4.97591,4.97593,33.29999923706055],[1742399520000,4.97597,4.97615,4.97594,4.97609,63.63999938964844],[1742399580000,4.97598,4.9762,4.9759,4.97602,48.099998474121094],[1742399640000,4.97598,4.97615,4.97593,4.97606,35.52000045776367],[1742399700000,4.97602,4.97619,4.97596,4.97603,44.400001525878906],[1742399760000,4.97601,4.97616,4.97588,4.97607,67.33999633789062],[1742399820000,4.97603,4.97619,4.9758,4.97604,71.77999877929688],[1742399880000,4.97601,4.97617,4.97581,4.97591,79.18000030517578],[1742399940000,4.97596,4.97609,4.97581,4.97587,76.95999908447266],[1742400000000,4.97588,4.97622,4.97577,4.97596,102.12000274658203],[1742400060000,4.97605,4.9763,4.97584,4.97606,105.81999969482422],[1742400120000,4.97611,4.9763,4.97593,4.97598,57.720001220703125],[1742400180000,4.97593,4.97617,4.97592,4.97608,65.86000061035156],[1742400240000,4.97608,4.97617,4.97587,4.97594,56.97999954223633],[1742400300000,4.97603,4.97606,4.97583,4.97599,48.099998474121094],[1742400360000,4.97589,4.97607,4.97583,4.97598,48.099998474121094],[1742400420000,4.97589,4.97614,4.97587,4.97598,76.22000122070312],[1742400480000,4.97612,4.97613,4.97591,4.97594,42.18000030517578],[1742400540000,4.97597,4.97618,4.97588,4.97588,55.5],[1742400600000,4.97584,4.97609,4.97578,4.97592,65.12000274658203],[1742400660000,4.97593,4.97608,4.97579,4.97581,79.91999816894531],[1742400720000,4.97581,4.97608,4.97578,4.97592,94.72000122070312],[1742400780000,4.97592,4.97607,4.97583,4.976,51.060001373291016],[1742400840000,4.97591,4.97593,4.97574,4.97577,30.34000015258789],[1742400900000,4.97586,4.97595,4.97555,4.97581,38.47999954223633],[1742400960000,4.97585,4.97591,4.97565,4.97579,48.099998474121094],[1742401020000,4.97574,4.97596,4.97564,4.97587,49.58000183105469],[1742401080000,4.97582,4.97592,4.97574,4.97579,25.899999618530273],[1742401140000,4.97588,4.97594,4.97574,4.9758,17.760000228881836],[1742401200000,4.97579,4.97595,4.9757,4.97574,51.79999923706055],[1742401260000,4.97569,4.97594,4.9756,4.97569,34.779998779296875],[1742401320000,4.97572,4.97579,4.97561,4.97571,31.079999923706055],[1742401380000,4.97566,4.97586,4.97566,4.9757,23.68000030517578],[1742401440000,4.97565,4.9758,4.97559,4.97564,41.439998626708984],[1742401500000,4.97565,4.97588,4.9756,4.97578,49.58000183105469],[1742401560000,4.97582,4.97587,4.97555,4.97579,24.420000076293945],[1742401620000,4.97579,4.97591,4.97567,4.97582,42.91999816894531],[1742401680000,4.97596,4.97596,4.97567,4.97571,33.29999923706055],[1742401740000,4.97579,4.97596,4.97569,4.97585,28.860000610351562],[1742401800000,4.97586,4.97594,4.97571,4.97571,29.600000381469727],[1742401860000,4.97572,4.97594,4.97572,4.9758,42.18000030517578],[1742401920000,4.97584,4.97596,4.97564,4.97584,39.959999084472656],[1742401980000,4.97585,4.97598,4.97571,4.97583,44.400001525878906],[1742402040000,4.97583,4.9759,4.97557,4.97577,44.400001525878906],[1742402100000,4.97582,4.97586,4.97557,4.97582,56.2400016784668],[1742402160000,4.97573,4.97586,4.97561,4.97572,36.2599983215332],[1742402220000,4.97577,4.97592,4.97572,4.97581,36.2599983215332],[1742402280000,4.97577,4.97592,4.97569,4.9758,24.420000076293945],[1742402340000,4.97571,4.97594,4.97569,4.9758,37.7400016784668],[1742402400000,4.9758,4.97589,4.97568,4.97577,44.400001525878906],[1742402460000,4.97577,4.97589,4.97569,4.9758,46.619998931884766],[1742402520000,4.9758,4.97592,4.97569,4.97576,34.779998779296875],[1742402580000,4.97571,4.97594,4.97564,4.97576,25.15999984741211],[1742402640000,4.97579,4.97589,4.97564,4.97579,27.3799991607666],[1742402700000,4.97583,4.97603,4.97567,4.97585,34.779998779296875],[1742402760000,4.97581,4.97596,4.97577,4.97592,20.719999313354492],[1742402820000,4.97587,4.97594,4.97542,4.97582,30.34000015258789],[1742402880000,4.97586,4.97602,4.97572,4.97579,25.15999984741211],[1742402940000,4.97578,4.97591,4.97573,4.97578,25.15999984741211],[1742403000000,4.9758,4.97589,4.97571,4.97574,17.020000457763672],[1742403060000,4.97585,4.97593,4.97571,4.97578,36.2599983215332],[1742403120000,4.97582,4.97596,4.9756,4.97567,59.939998626708984],[1742403180000,4.97567,4.97601,4.97567,4.97587,34.779998779296875],[1742403240000,4.97585,4.97594,4.97568,4.97568,36.2599983215332],[1742403300000,4.9757,4.97591,4.97562,4.97572,25.899999618530273],[1742403360000,4.97572,4.97581,4.9756,4.97578,19.979999542236328],[1742403420000,4.97583,4.97593,4.97557,4.97587,34.040000915527344],[1742403480000,4.97595,4.97599,4.9757,4.97582,44.400001525878906],[1742403540000,4.97587,4.97597,4.97565,4.97581,42.18000030517578],[1742403600000,4.97567,4.97568,4.97518,4.97527,32.560001373291016],[1742403660000,4.97531,4.97566,4.97522,4.97533,34.779998779296875],[1742403720000,4.97527,4.97538,4.9751,4.97523,34.779998779296875],[1742403780000,4.97525,4.97547,4.97509,4.97523,32.560001373291016],[1742403840000,4.97528,4.97532,4.97513,4.97532,27.3799991607666],[1742403900000,4.97522,4.97531,4.97508,4.97522,23.68000030517578],[1742403960000,4.97521,4.97536,4.97516,4.97516,28.860000610351562],[1742404020000,4.97524,4.97531,4.97508,4.97513,19.979999542236328],[1742404080000,4.97514,4.97531,4.9751,4.97517,23.68000030517578],[1742404140000,4.97522,4.97528,4.97505,4.97515,38.47999954223633],[1742404200000,4.97521,4.97523,4.97502,4.97511,37.7400016784668],[1742404260000,4.97515,4.9753,4.97496,4.97512,37.7400016784668],[1742404320000,4.97516,4.9753,4.97512,4.97518,25.15999984741211],[1742404380000,4.97513,4.97533,4.97508,4.97521,34.779998779296875],[1742404440000,4.97545,4.97545,4.97507,4.97507,39.959999084472656],[1742404500000,4.97513,4.97525,4.97503,4.9751,38.47999954223633],[1742404560000,4.97518,4.97532,4.97489,4.97516,35.52000045776367],[1742404620000,4.97519,4.97537,4.97508,4.97531,41.439998626708984],[1742404680000,4.97531,4.97533,4.97508,4.97528,50.31999969482422],[1742404740000,4.97519,4.97543,4.97513,4.97525,40.70000076293945],[1742404800000,4.9754,4.97544,4.97511,4.97529,39.220001220703125],[1742404860000,4.97532,4.97533,4.97507,4.97525,39.959999084472656],[1742404920000,4.97529,4.97532,4.97508,4.97524,30.34000015258789],[1742404980000,4.97519,4.9753,4.97502,4.97512,37],[1742405040000,4.97507,4.97516,4.97491,4.97499,54.7599983215332],[1742405100000,4.97503,4.9753,4.97492,4.9751,61.41999816894531],[1742405160000,4.97513,4.97528,4.97497,4.97511,65.86000061035156],[1742405220000,4.97506,4.97525,4.97496,4.97522,49.58000183105469],[1742405280000,4.97512,4.97537,4.975,4.97513,49.58000183105469],[1742405340000,4.97522,4.97524,4.97492,4.97509,53.279998779296875],[1742405400000,4.97505,4.97556,4.97494,4.97515,80.66000366210938],[1742405460000,4.9751,4.9754,4.97496,4.97518,60.68000030517578],[1742405520000,4.97523,4.97532,4.9751,4.97522,65.86000061035156],[1742405580000,4.9752,4.97529,4.97509,4.97518,45.13999938964844],[1742405640000,4.97518,4.97528,4.97505,4.97509,55.5],[1742405700000,4.97512,4.97549,4.97504,4.97519,72.5199966430664],[1742405760000,4.97531,4.97545,4.975,4.97528,81.4000015258789],[1742405820000,4.97524,4.97533,4.97487,4.97492,65.12000274658203],[1742405880000,4.97506,4.97515,4.97488,4.97509,57.720001220703125],[1742405940000,4.97519,4.97534,4.975,4.97519,58.459999084472656],[1742406000000,4.97519,4.97529,4.97497,4.97501,48.099998474121094],[1742406060000,4.97497,4.97522,4.97495,4.97505,31.81999969482422],[1742406120000,4.97518,4.97532,4.97491,4.97521,51.060001373291016],[1742406180000,4.97526,4.97529,4.97497,4.97513,35.52000045776367],[1742406240000,4.97523,4.97536,4.9751,4.97529,50.31999969482422],[1742406300000,4.97524,4.9756,4.97516,4.97528,42.18000030517578],[1742406360000,4.97524,4.97533,4.97484,4.97495,58.459999084472656],[1742406420000,4.97508,4.97524,4.97489,4.9751,54.02000045776367],[1742406480000,4.9751,4.97534,4.97495,4.9751,38.47999954223633],[1742406540000,4.97501,4.97519,4.97495,4.975,42.18000030517578],[1742406600000,4.975,4.97522,4.97487,4.97502,50.31999969482422],[1742406660000,4.97511,4.97531,4.97496,4.97531,56.97999954223633],[1742406720000,4.97526,4.97531,4.97493,4.97513,50.31999969482422],[1742406780000,4.97513,4.97522,4.9749,4.975,51.060001373291016],[1742406840000,4.975,4.97534,4.97493,4.97513,69.55999755859375],[1742406900000,4.97503,4.97527,4.97492,4.97513,70.30000305175781],[1742406960000,4.97504,4.97521,4.97485,4.97512,43.65999984741211],[1742407020000,4.97507,4.97528,4.97498,4.97519,40.70000076293945],[1742407080000,4.9756,4.9756,4.97475,4.97482,87.31999969482422],[1742407140000,4.97475,4.97519,4.97374,4.97374,95.45999908447266],[1742407200000,4.97365,4.9751,4.97105,4.97464,201.27999877929688],[1742407260000,4.97452,4.97502,4.97417,4.97432,176.86000061035156],[1742407320000,4.97438,4.97531,4.97438,4.97493,153.9199981689453],[1742407380000,4.97479,4.97538,4.97467,4.97496,116.18000030517578],[1742407440000,4.97474,4.975,4.97444,4.97478,125.80000305175781],[1742407500000,4.97477,4.97531,4.97462,4.97479,160.5800018310547],[1742407560000,4.97483,4.97519,4.97464,4.97492,149.47999572753906],[1742407620000,4.97501,4.9754,4.97465,4.9749,143.55999755859375],[1742407680000,4.97507,4.97524,4.97479,4.97493,119.13999938964844],[1742407740000,4.97494,4.97529,4.97482,4.97491,99.16000366210938],[1742407800000,4.97496,4.97517,4.97473,4.97489,72.5199966430664],[1742407860000,4.97489,4.97516,4.97482,4.97489,91.0199966430664],[1742407920000,4.97494,4.97523,4.97477,4.97497,90.27999877929688],[1742407980000,4.97502,4.9751,4.97477,4.97496,105.08000183105469],[1742408040000,4.975,4.97511,4.97472,4.97511,76.22000122070312],[1742408100000,4.97507,4.97526,4.97482,4.97495,96.94000244140625],[1742408160000,4.97491,4.97523,4.97474,4.975,93.23999786376953],[1742408220000,4.97496,4.9752,4.97478,4.97503,104.33999633789062],[1742408280000,4.97499,4.97517,4.97481,4.97502,102.86000061035156],[1742408340000,4.97507,4.97509,4.97478,4.97495,85.0999984741211],[1742408400000,4.97499,4.97518,4.97478,4.97509,77.69999694824219],[1742408460000,4.97505,4.97511,4.97483,4.97497,88.80000305175781],[1742408520000,4.97499,4.97548,4.97484,4.97496,88.80000305175781],[1742408580000,4.97496,4.97542,4.97485,4.97492,85.83999633789062],[1742408640000,4.97501,4.9752,4.97475,4.97502,92.5],[1742408700000,4.97511,4.97514,4.97484,4.97491,89.54000091552734],[1742408760000,4.97486,4.97509,4.97444,4.97499,81.4000015258789],[1742408820000,4.97494,4.97513,4.97482,4.97498,105.08000183105469],[1742408880000,4.97498,4.97511,4.97473,4.97492,79.18000030517578],[1742408940000,4.97506,4.97507,4.9748,4.97496,86.58000183105469],[1742409000000,4.97483,4.97511,4.97463,4.97491,78.44000244140625],[1742409060000,4.97491,4.97507,4.97469,4.97481,99.9000015258789],[1742409120000,4.97481,4.97501,4.97472,4.97494,83.62000274658203],[1742409180000,4.97492,4.97517,4.97472,4.97495,98.41999816894531],[1742409240000,4.97485,4.97495,4.97468,4.97483,113.22000122070312],[1742409300000,4.97485,4.97502,4.97464,4.97479,93.23999786376953],[1742409360000,4.97489,4.97508,4.97459,4.97489,122.83999633789062],[1742409420000,4.97489,4.97512,4.97466,4.97488,122.83999633789062],[1742409480000,4.97493,4.97506,4.97472,4.97496,141.33999633789062],[1742409540000,4.97487,4.97507,4.97466,4.9749,116.91999816894531],[1742409600000,4.9748,4.97508,4.97465,4.97495,139.86000061035156],[1742409660000,4.97501,4.97512,4.9741,4.97496,148],[1742409720000,4.97501,4.97538,4.97454,4.97485,162.05999755859375],[1742409780000,4.97472,4.97508,4.97464,4.97473,148],[1742409840000,4.97473,4.97506,4.97458,4.97493,129.5],[1742409900000,4.97497,4.97513,4.97478,4.97498,133.1999969482422],[1742409960000,4.97495,4.97515,4.97452,4.97491,136.16000366210938],[1742410020000,4.97496,4.97516,4.97475,4.97486,134.67999267578125],[1742410080000,4.97478,4.97522,4.97467,4.97493,128.75999450683594],[1742410140000,4.97507,4.97534,4.97477,4.97512,105.08000183105469],[1742410200000,4.97507,4.97538,4.97478,4.97489,105.81999969482422],[1742410260000,4.97503,4.97513,4.97465,4.975,111],[1742410320000,4.97498,4.97501,4.97469,4.97489,115.44000244140625],[1742410380000,4.97485,4.97497,4.97462,4.9748,128.02000427246094],[1742410440000,4.97489,4.9751,4.97461,4.9749,137.63999938964844],[1742410500000,4.97493,4.97506,4.97465,4.97481,132.4600067138672],[1742410560000,4.97477,4.97515,4.97465,4.97488,128.75999450683594],[1742410620000,4.97502,4.97525,4.97453,4.97485,119.87999725341797],[1742410680000,4.97485,4.97516,4.97474,4.97488,135.4199981689453],[1742410740000,4.97497,4.97507,4.97471,4.97489,123.58000183105469],[1742410800000,4.97489,4.97499,4.9747,4.97495,150.9600067138672],[1742410860000,4.97491,4.97506,4.97472,4.97494,113.95999908447266],[1742410920000,4.97496,4.97519,4.97473,4.97488,89.54000091552734],[1742410980000,4.97483,4.97518,4.97448,4.97482,88.05999755859375],[1742411040000,4.97482,4.97513,4.97471,4.97506,74],[1742411100000,4.97497,4.97515,4.97485,4.97493,104.33999633789062],[1742411160000,4.97498,4.97511,4.97477,4.97498,69.55999755859375],[1742411220000,4.97484,4.9752,4.97481,4.97488,70.30000305175781],[1742411280000,4.97496,4.97512,4.97458,4.97491,85.83999633789062],[1742411340000,4.97487,4.97509,4.97465,4.97474,86.58000183105469],[1742411400000,4.97474,4.97507,4.97474,4.97495,53.279998779296875],[1742411460000,4.97486,4.97526,4.97475,4.97495,87.31999969482422],[1742411520000,4.97486,4.97515,4.97465,4.97498,79.18000030517578],[1742411580000,4.97495,4.97504,4.97472,4.97504,59.939998626708984],[1742411640000,4.97486,4.97515,4.97477,4.97491,102.86000061035156],[1742411700000,4.9749,4.97515,4.97479,4.97482,59.20000076293945],[1742411760000,4.97478,4.9751,4.97475,4.97492,63.63999938964844],[1742411820000,4.97508,4.97518,4.97481,4.97495,127.27999877929688],[1742411880000,4.97499,4.97514,4.97483,4.97491,89.54000091552734],[1742411940000,4.97482,4.97504,4.97472,4.97494,67.33999633789062],[1742412000000,4.97487,4.97509,4.97474,4.97488,70.30000305175781],[1742412060000,4.97499,4.97515,4.97473,4.97495,71.04000091552734],[1742412120000,4.97491,4.97499,4.97468,4.97499,74.73999786376953],[1742412180000,4.97504,4.97505,4.97464,4.97494,79.18000030517578],[1742412240000,4.97499,4.97507,4.97479,4.97482,61.41999816894531],[1742412300000,4.97482,4.9751,4.97477,4.97498,58.459999084472656],[1742412360000,4.97489,4.97508,4.97475,4.97487,56.97999954223633],[1742412420000,4.97491,4.97501,4.97464,4.97474,71.77999877929688],[1742412480000,4.9747,4.97497,4.9746,4.97485,61.41999816894531],[1742412540000,4.97476,4.97499,4.97467,4.97481,59.939998626708984],[1742412600000,4.97497,4.9752,4.97477,4.97497,64.37999725341797],[1742412660000,4.97502,4.97515,4.97476,4.97493,59.939998626708984],[1742412720000,4.97487,4.97511,4.97478,4.97485,66.5999984741211],[1742412780000,4.97499,4.97499,4.97466,4.97472,104.33999633789062],[1742412840000,4.97477,4.97496,4.97465,4.97486,76.95999908447266],[1742412900000,4.9749,4.97507,4.97472,4.97477,54.7599983215332],[1742412960000,4.97484,4.97513,4.97473,4.97478,52.540000915527344],[1742413020000,4.97483,4.97505,4.97473,4.97502,74],[1742413080000,4.97506,4.97511,4.97484,4.97495,58.459999084472656],[1742413140000,4.97493,4.97516,4.97483,4.97491,60.68000030517578],[1742413200000,4.97496,4.97509,4.97471,4.97485,57.720001220703125],[1742413260000,4.97485,4.975,4.9747,4.97498,51.060001373291016],[1742413320000,4.97498,4.975,4.97472,4.97475,66.5999984741211],[1742413380000,4.97484,4.97503,4.97477,4.97495,55.5],[1742413440000,4.97495,4.97502,4.97477,4.97487,42.91999816894531],[1742413500000,4.97487,4.97501,4.97475,4.9749,37.7400016784668],[1742413560000,4.97486,4.97507,4.97477,4.97488,51.060001373291016],[1742413620000,4.97483,4.97504,4.97483,4.97491,48.84000015258789],[1742413680000,4.97491,4.97502,4.97478,4.97489,59.20000076293945],[1742413740000,4.97489,4.97504,4.97479,4.97492,40.70000076293945],[1742413800000,4.97498,4.97538,4.9748,4.9749,50.31999969482422],[1742413860000,4.97486,4.97507,4.97478,4.97496,43.65999984741211],[1742413920000,4.97501,4.97501,4.97475,4.97485,32.560001373291016],[1742413980000,4.97486,4.97503,4.97481,4.975,34.040000915527344],[1742414040000,4.97497,4.9751,4.97484,4.97497,44.400001525878906],[1742414100000,4.97497,4.97509,4.97475,4.97486,53.279998779296875],[1742414160000,4.97481,4.97503,4.9748,4.9749,51.060001373291016],[1742414220000,4.97486,4.97513,4.9748,4.97499,56.2400016784668],[1742414280000,4.97504,4.97509,4.97486,4.97503,39.220001220703125],[1742414340000,4.97522,4.97522,4.97484,4.97495,37.7400016784668],[1742414400000,4.97491,4.97508,4.97474,4.9748,43.65999984741211],[1742414460000,4.9748,4.97502,4.97475,4.97488,24.420000076293945],[1742414520000,4.97493,4.97506,4.97482,4.97496,19.239999771118164],[1742414580000,4.97497,4.97502,4.97491,4.97491,14.800000190734863],[1742414640000,4.97495,4.97508,4.9749,4.97508,7.400000095367432],[1742414700000,4.97499,4.97515,4.97485,4.97486,17.020000457763672],[1742414760000,4.97486,4.97501,4.97479,4.97496,7.400000095367432],[1742414820000,4.97494,4.97495,4.97486,4.97491,12.579999923706055],[1742414880000,4.97486,4.97511,4.97466,4.97504,21.459999084472656],[1742414940000,4.97492,4.97505,4.97488,4.97492,15.539999961853027],[1742415000000,4.97497,4.97521,4.97488,4.97506,14.0600004196167],[1742415060000,4.97497,4.97508,4.97486,4.97493,25.15999984741211],[1742415120000,4.97498,4.97505,4.97487,4.97487,16.280000686645508],[1742415180000,4.97487,4.97508,4.97486,4.9749,17.020000457763672],[1742415240000,4.9749,4.97516,4.97482,4.97494,28.860000610351562],[1742415300000,4.97515,4.97531,4.97481,4.97491,27.3799991607666],[1742415360000,4.97486,4.97501,4.97469,4.97472,22.940000534057617],[1742415420000,4.97477,4.97513,4.97468,4.9749,17.760000228881836],[1742415480000,4.97495,4.97505,4.97493,4.97493,7.400000095367432],[1742415540000,4.97494,4.97508,4.97484,4.97489,22.940000534057617],[1742415600000,4.97489,4.97511,4.97473,4.97491,29.600000381469727],[1742415660000,4.97495,4.97502,4.9748,4.97482,11.100000381469727],[1742415720000,4.97482,4.97486,4.97475,4.97484,8.880000114440918],[1742415780000,4.9748,4.97483,4.97466,4.97481,11.100000381469727],[1742415840000,4.97494,4.97519,4.97487,4.97503,19.979999542236328],[1742415900000,4.97503,4.97526,4.97491,4.97493,18.5],[1742415960000,4.97493,4.97494,4.9748,4.97494,6.659999847412109],[1742416020000,4.97485,4.97493,4.97485,4.97493,6.659999847412109],[1742416080000,4.97496,4.97508,4.97486,4.97486,5.179999828338623],[1742416140000,4.97486,4.97504,4.97481,4.97491,15.539999961853027],[1742416200000,4.97488,4.9753,4.97488,4.9753,16.280000686645508],[1742416260000,4.97531,4.97539,4.97517,4.97531,12.579999923706055],[1742416320000,4.97531,4.97532,4.97522,4.97529,8.880000114440918],[1742416380000,4.97533,4.97541,4.97527,4.97527,9.619999885559082],[1742416440000,4.97522,4.97534,4.97522,4.97525,3.700000047683716],[1742416500000,4.97535,4.97535,4.97517,4.97519,17.760000228881836],[1742416560000,4.97521,4.97534,4.97501,4.97534,9.619999885559082],[1742416620000,4.97508,4.97517,4.97498,4.97511,11.100000381469727],[1742416680000,4.97515,4.97515,4.97501,4.97503,4.440000057220459],[1742416740000,4.97501,4.9751,4.97501,4.97503,5.179999828338623],[1742416800000,4.97512,4.97525,4.97507,4.97511,11.100000381469727],[1742416860000,4.97509,4.97533,4.97509,4.97511,21.459999084472656],[1742416920000,4.97509,4.97545,4.97509,4.97532,18.5],[1742416980000,4.97532,4.97535,4.97517,4.97524,18.5],[1742417040000,4.97524,4.97533,4.97511,4.97524,17.020000457763672],[1742417100000,4.97527,4.97527,4.97495,4.975,19.239999771118164],[1742417160000,4.97525,4.97541,4.97513,4.9753,26.639999389648438],[1742417220000,4.97525,4.97525,4.97514,4.97525,8.880000114440918],[1742417280000,4.97521,4.97532,4.97521,4.97529,6.659999847412109],[1742417340000,4.97526,4.97537,4.97515,4.97524,34.779998779296875],[1742417400000,4.9752,4.97543,4.97515,4.97519,38.47999954223633],[1742417460000,4.97528,4.97535,4.97523,4.9753,21.459999084472656],[1742417520000,4.97521,4.97536,4.97521,4.97536,31.079999923706055],[1742417580000,4.97536,4.97536,4.97519,4.97533,16.280000686645508],[1742417640000,4.97533,4.97535,4.97518,4.97531,26.639999389648438],[1742417700000,4.9729,4.97318,4.97197,4.97211,34.779998779296875],[1742417760000,4.97202,4.97336,4.97202,4.97283,30.34000015258789],[1742417820000,4.97284,4.97323,4.97179,4.97202,37.84000015258789],[1742417880000,4.97198,4.9731,4.97136,4.97188,87.31999969482422],[1742417940000,4.97179,4.97215,4.97124,4.97124,85.83999633789062]]