[[1742342400000,4.1029,4.10298,4.10222,4.10245,60.2599983215332],[1742342460000,4.10253,4.1026,4.10219,4.10234,47.15999984741211],[1742342520000,4.10234,4.10249,4.10227,4.10238,37.9900016784668],[1742342580000,4.10238,4.10238,4.10215,4.10227,22.270000457763672],[1742342640000,4.10223,4.10223,4.10178,4.10178,53.709999084472656],[1742342700000,4.10178,4.10192,4.10159,4.10182,44.540000915527344],[1742342760000,4.10185,4.10189,4.10151,4.10163,51.09000015258789],[1742342820000,4.10159,4.10167,4.10132,4.10167,62.880001068115234],[1742342880000,4.10167,4.10178,4.10133,4.10133,37.9900016784668],[1742342940000,4.10132,4.1014,4.10129,4.10137,30.1299991607666],[1742343000000,4.1014,4.10144,4.10107,4.10107,28.81999969482422],[1742343060000,4.10114,4.10114,4.10106,4.1011,23.579999923706055],[1742343120000,4.1011,4.10144,4.10102,4.10118,34.060001373291016],[1742343180000,4.10124,4.10124,4.1011,4.10122,19.649999618530273],[1742343240000,4.10122,4.10129,4.10107,4.10125,22.270000457763672],[1742343300000,4.10125,4.10144,4.1011,4.10144,39.29999923706055],[1742343360000,4.10159,4.10163,4.10148,4.10151,19.649999618530273],[1742343420000,4.10155,4.1023,4.10151,4.1023,34.060001373291016],[1742343480000,4.10223,4.10223,4.102,4.10215,20.959999084472656],[1742343540000,4.102,4.10227,4.10197,4.10215,22.270000457763672],[1742343600000,4.10215,4.10238,4.10212,4.10227,22.270000457763672],[1742343660000,4.10234,4.10234,4.10215,4.10218,23.579999923706055],[1742343720000,4.10223,4.10253,4.10215,4.10245,48.470001220703125],[1742343780000,4.10253,4.10279,4.10253,4.1026,13.100000381469727],[1742343840000,4.10271,4.10272,4.10264,4.10268,6.550000190734863],[1742343900000,4.10279,4.10279,4.10223,4.10233,15.720000267028809],[1742343960000,4.10227,4.10234,4.10227,4.10234,2.619999885559082],[1742344020000,4.10223,4.10233,4.10215,4.10233,13.100000381469727],[1742344080000,4.10234,4.10234,4.10227,4.1023,6.550000190734863],[1742344140000,4.1023,4.1023,4.10208,4.10215,37.9900016784668],[1742344200000,4.10215,4.10227,4.10211,4.10223,40.61000061035156],[1742344260000,4.10219,4.1023,4.10215,4.10215,19.649999618530273],[1742344320000,4.10215,4.10219,4.10204,4.10204,13.100000381469727],[1742344380000,4.10204,4.10208,4.10155,4.10155,30.1299991607666],[1742344440000,4.10159,4.10159,4.10137,4.10155,15.720000267028809],[1742344500000,4.10159,4.10185,4.10159,4.10185,20.959999084472656],[1742344560000,4.10185,4.10185,4.10167,4.10178,24.889999389648438],[1742344620000,4.1017,4.1017,4.10155,4.10163,60.2599983215332],[1742344680000,4.1017,4.1017,4.1014,4.10148,23.579999923706055],[1742344740000,4.10152,4.10159,4.1014,4.10144,47.15999984741211],[1742344800000,4.10137,4.10137,4.10099,4.10103,30.1299991607666],[1742344860000,4.10095,4.10118,4.10088,4.10088,31.440000534057617],[1742344920000,4.10092,4.10099,4.10092,4.10099,9.170000076293945],[1742344980000,4.10092,4.10092,4.10028,4.10043,55.02000045776367],[1742345040000,4.10043,4.1005,4.10032,4.10047,28.81999969482422],[1742345100000,4.10047,4.10047,4.10043,4.10043,2.619999885559082],[1742345160000,4.10043,4.10058,4.10035,4.10047,28.81999969482422],[1742345220000,4.10054,4.10058,4.10043,4.10043,26.200000762939453],[1742345280000,4.10035,4.10054,4.10035,4.10043,24.889999389648438],[1742345340000,4.10039,4.10073,4.10032,4.10073,31.440000534057617],[1742345400000,4.10073,4.10088,4.1005,4.1005,27.510000228881836],[1742345460000,4.10058,4.10092,4.10049,4.10058,53.709999084472656],[1742345520000,4.10058,4.10197,4.10054,4.10193,158.50999450683594],[1742345580000,4.10197,4.10223,4.10129,4.10148,174.22999572753906],[1742345640000,4.10148,4.10218,4.10114,4.10211,136.24000549316406],[1742345700000,4.10211,4.10257,4.10167,4.10219,112.66000366210938],[1742345760000,4.1023,4.1023,4.10197,4.10208,58.95000076293945],[1742345820000,4.10208,4.10208,4.10173,4.10173,34.060001373291016],[1742345880000,4.1017,4.10193,4.10169,4.1017,32.75],[1742345940000,4.1017,4.10185,4.10125,4.1014,60.2599983215332],[1742346000000,4.1014,4.10148,4.10109,4.10144,52.400001525878906],[1742346060000,4.10137,4.10137,4.1011,4.10118,98.25],[1742346120000,4.10125,4.10129,4.10099,4.10099,35.369998931884766],[1742346180000,4.10103,4.10137,4.10099,4.10137,20.959999084472656],[1742346240000,4.1014,4.10167,4.10137,4.10163,15.720000267028809],[1742346300000,4.10152,4.10159,4.10143,4.10154,18.34000015258789],[1742346360000,4.10159,4.10167,4.10144,4.10148,18.34000015258789],[1742346420000,4.10167,4.10167,4.10148,4.10163,19.649999618530273],[1742346480000,4.10166,4.10167,4.10155,4.10167,15.720000267028809],[1742346540000,4.10167,4.10197,4.10155,4.10182,27.510000228881836],[1742346600000,4.10189,4.10193,4.1017,4.10174,18.34000015258789],[1742346660000,4.10182,4.10182,4.10147,4.10154,17.030000686645508],[1742346720000,4.10152,4.10152,4.10091,4.10122,45.849998474121094],[1742346780000,4.1011,4.1014,4.1011,4.10124,23.579999923706055],[1742346840000,4.10133,4.10133,4.10107,4.1011,22.270000457763672],[1742346900000,4.10103,4.10148,4.10103,4.10137,40.61000061035156],[1742346960000,4.10133,4.10192,4.10122,4.10178,57.63999938964844],[1742347020000,4.10185,4.10185,4.10133,4.10152,28.81999969482422],[1742347080000,4.10159,4.1017,4.10154,4.1017,35.369998931884766],[1742347140000,4.10174,4.10174,4.10117,4.10129,56.33000183105469],[1742347200000,4.10124,4.10129,4.10113,4.10118,34.060001373291016],[1742347260000,4.10118,4.1014,4.10114,4.10133,47.15999984741211],[1742347320000,4.10137,4.1014,4.10122,4.10122,44.540000915527344],[1742347380000,4.10118,4.10133,4.10106,4.1011,52.400001525878906],[1742347440000,4.10107,4.10129,4.10094,4.10118,57.63999938964844],[1742347500000,4.10128,4.10139,4.10122,4.10139,13.100000381469727],[1742347560000,4.10148,4.10148,4.10136,4.10137,7.860000133514404],[1742347620000,4.10137,4.10163,4.10136,4.10136,28.81999969482422],[1742347680000,4.10137,4.10163,4.10133,4.10152,45.849998474121094],[1742347740000,4.10155,4.10159,4.10137,4.10155,43.22999954223633],[1742347800000,4.10159,4.10163,4.10144,4.10159,48.470001220703125],[1742347860000,4.10155,4.10155,4.10118,4.10122,75.9800033569336],[1742347920000,4.10122,4.10159,4.10122,4.10152,49.779998779296875],[1742347980000,4.10151,4.10163,4.10137,4.10162,81.22000122070312],[1742348040000,4.10159,4.10163,4.10137,4.10144,48.470001220703125],[1742348100000,4.1014,4.10167,4.10122,4.10125,66.80999755859375],[1742348160000,4.10133,4.10133,4.10107,4.10107,55.02000045776367],[1742348220000,4.1011,4.10125,4.10107,4.10125,45.849998474121094],[1742348280000,4.10125,4.10159,4.10125,4.10155,36.68000030517578],[1742348340000,4.10152,4.10152,4.10107,4.10118,34.060001373291016],[1742348400000,4.10122,4.10139,4.10122,4.10133,18.34000015258789],[1742348460000,4.10137,4.10155,4.10137,4.10143,17.030000686645508],[1742348520000,4.10144,4.10148,4.10114,4.10118,35.369998931884766],[1742348580000,4.10118,4.10144,4.10114,4.10144,23.579999923706055],[1742348640000,4.10148,4.10174,4.10148,4.1017,20.959999084472656],[1742348700000,4.10163,4.10204,4.10163,4.10204,20.959999084472656],[1742348760000,4.10204,4.10204,4.102,4.10204,5.239999771118164],[1742348820000,4.102,4.102,4.10173,4.10173,17.030000686645508],[1742348880000,4.10163,4.10174,4.10144,4.10152,24.889999389648438],[1742348940000,4.10163,4.10193,4.10155,4.10159,44.540000915527344],[1742349000000,4.10163,4.10167,4.10133,4.10137,48.470001220703125],[1742349060000,4.10143,4.10144,4.10133,4.10133,26.200000762939453],[1742349120000,4.10137,4.1017,4.10137,4.10167,22.270000457763672],[1742349180000,4.10163,4.10169,4.10152,4.10167,31.440000534057617],[1742349240000,4.10159,4.10163,4.10144,4.10163,30.1299991607666],[1742349300000,4.10163,4.10193,4.10158,4.10189,34.060001373291016],[1742349360000,4.10197,4.10208,4.10197,4.10197,15.720000267028809],[1742349420000,4.10197,4.10208,4.10163,4.102,39.29999923706055],[1742349480000,4.10193,4.10214,4.10189,4.10211,72.05000305175781],[1742349540000,4.10212,4.10238,4.102,4.10223,77.29000091552734],[1742349600000,4.1023,4.10253,4.10212,4.10249,72.05000305175781],[1742349660000,4.10253,4.10275,4.10248,4.10257,86.45999908447266],[1742349720000,4.10268,4.10268,4.10199,4.10199,85.1500015258789],[1742349780000,4.10197,4.10212,4.10178,4.102,47.15999984741211],[1742349840000,4.10193,4.10197,4.10178,4.10189,49.779998779296875],[1742349900000,4.10188,4.10189,4.10169,4.10178,43.22999954223633],[1742349960000,4.10182,4.10197,4.10174,4.10185,36.68000030517578],[1742350020000,4.10189,4.10245,4.10182,4.10244,27.510000228881836],[1742350080000,4.10245,4.10287,4.10244,4.10244,32.75],[1742350140000,4.10253,4.10274,4.10248,4.10264,39.29999923706055],[1742350200000,4.10279,4.1029,4.10275,4.10289,23.579999923706055],[1742350260000,4.10283,4.10298,4.10282,4.10294,14.40999984741211],[1742350320000,4.10298,4.1032,4.10287,4.10317,17.030000686645508],[1742350380000,4.10324,4.10324,4.10317,4.10319,5.239999771118164],[1742350440000,4.10313,4.10317,4.10298,4.10305,24.889999389648438],[1742350500000,4.10305,4.10347,4.10302,4.10339,19.649999618530273],[1742350560000,4.10343,4.10358,4.10335,4.10347,31.440000534057617],[1742350620000,4.10354,4.10365,4.10343,4.10347,34.060001373291016],[1742350680000,4.10346,4.10377,4.10346,4.10376,28.81999969482422],[1742350740000,4.10362,4.1038,4.10354,4.10362,37.9900016784668],[1742350800000,4.10358,4.10373,4.1035,4.10369,52.400001525878906],[1742350860000,4.10369,4.1041,4.10368,4.10399,41.91999816894531],[1742350920000,4.10399,4.10399,4.10384,4.10395,15.720000267028809],[1742350980000,4.10391,4.10395,4.10388,4.10388,23.579999923706055],[1742351040000,4.10391,4.10392,4.10369,4.10377,11.789999961853027],[1742351100000,4.10377,4.1041,4.10283,4.10317,134.92999267578125],[1742351160000,4.10317,4.10324,4.1029,4.1029,69.43000030517578],[1742351220000,4.10294,4.10298,4.10282,4.10294,26.200000762939453],[1742351280000,4.10298,4.10339,4.10297,4.10335,53.709999084472656],[1742351340000,4.10331,4.10331,4.10302,4.10313,64.19000244140625],[1742351400000,4.10313,4.10365,4.10309,4.10343,79.91000366210938],[1742351460000,4.10347,4.10365,4.10324,4.10358,53.709999084472656],[1742351520000,4.10377,4.10399,4.10372,4.10395,31.440000534057617],[1742351580000,4.10387,4.10444,4.10384,4.1044,39.29999923706055],[1742351640000,4.1044,4.10474,4.10433,4.10459,64.19000244140625],[1742351700000,4.10452,4.10463,4.10444,4.10444,47.15999984741211],[1742351760000,4.10451,4.10515,4.10451,4.10474,40.61000061035156],[1742351820000,4.10466,4.10496,4.10465,4.10476,36.68000030517578],[1742351880000,4.10473,4.10492,4.10473,4.10489,19.649999618530273],[1742351940000,4.10492,4.1051,4.10492,4.10507,17.030000686645508],[1742352000000,4.10507,4.10522,4.1048,4.10485,40.61000061035156],[1742352060000,4.10476,4.105,4.10436,4.10444,65.5],[1742352120000,4.10446,4.10446,4.10406,4.1041,43.22999954223633],[1742352180000,4.10414,4.10414,4.10395,4.10398,27.510000228881836],[1742352240000,4.10398,4.10414,4.10398,4.10414,40.61000061035156],[1742352300000,4.10402,4.10436,4.10391,4.10432,41.91999816894531],[1742352360000,4.10432,4.10436,4.10391,4.10395,47.15999984741211],[1742352420000,4.10402,4.1041,4.10394,4.10402,55.02000045776367],[1742352480000,4.10399,4.10414,4.10394,4.10405,53.709999084472656],[1742352540000,4.10406,4.1041,4.10394,4.10394,28.81999969482422],[1742352600000,4.10399,4.10399,4.10369,4.10369,36.68000030517578],[1742352660000,4.10376,4.10387,4.10365,4.10371,23.579999923706055],[1742352720000,4.10376,4.10391,4.10371,4.10391,41.91999816894531],[1742352780000,4.10399,4.10414,4.10391,4.10395,15.720000267028809],[1742352840000,4.10399,4.10399,4.10372,4.10376,18.34000015258789],[1742352900000,4.10369,4.10399,4.10356,4.10399,32.75],[1742352960000,4.10395,4.10417,4.10387,4.10417,18.34000015258789],[1742353020000,4.10429,4.10429,4.10402,4.10402,34.060001373291016],[1742353080000,4.10406,4.10417,4.10398,4.10406,26.200000762939453],[1742353140000,4.10402,4.10402,4.10368,4.10369,26.200000762939453],[1742353200000,4.1038,4.1038,4.10365,4.10372,19.649999618530273],[1742353260000,4.10395,4.10402,4.10384,4.10387,23.579999923706055],[1742353320000,4.10391,4.10417,4.10391,4.1041,17.030000686645508],[1742353380000,4.10409,4.10414,4.10409,4.10414,9.170000076293945],[1742353440000,4.10429,4.10436,4.10416,4.1042,32.75],[1742353500000,4.10416,4.10447,4.10413,4.10439,37.9900016784668],[1742353560000,4.10447,4.10447,4.10444,4.10447,7.860000133514404],[1742353620000,4.10459,4.1047,4.10447,4.10447,34.060001373291016],[1742353680000,4.10455,4.10474,4.10455,4.10466,37.9900016784668],[1742353740000,4.1047,4.1047,4.10436,4.10455,15.720000267028809],[1742353800000,4.10451,4.10451,4.10443,4.10444,11.789999961853027],[1742353860000,4.10447,4.10451,4.10444,4.10451,6.550000190734863],[1742353920000,4.1044,4.10447,4.10439,4.10439,7.860000133514404],[1742353980000,4.10444,4.10444,4.10432,4.1044,3.930000066757202],[1742354040000,4.10436,4.10436,4.10402,4.10402,11.789999961853027],[1742354100000,4.10402,4.10402,4.10376,4.10376,19.649999618530273],[1742354160000,4.1038,4.1038,4.10339,4.10339,34.060001373291016],[1742354220000,4.10339,4.10342,4.103,4.10301,40.61000061035156],[1742354280000,4.10309,4.10316,4.10275,4.10275,55.02000045776367],[1742354340000,4.10282,4.10305,4.10275,4.10286,57.63999938964844],[1742354400000,4.1029,4.1029,4.10244,4.10245,75.9800033569336],[1742354460000,4.10236,4.10236,4.10192,4.102,47.15999984741211],[1742354520000,4.10196,4.10204,4.10189,4.10192,45.849998474121094],[1742354580000,4.10196,4.10204,4.10185,4.10192,27.510000228881836],[1742354640000,4.10189,4.10192,4.10162,4.1017,43.22999954223633],[1742354700000,4.1017,4.1017,4.10144,4.10144,28.81999969482422],[1742354760000,4.10151,4.10151,4.10101,4.10125,57.63999938964844],[1742354820000,4.10129,4.10129,4.10102,4.10113,44.540000915527344],[1742354880000,4.10114,4.10125,4.10084,4.10087,43.22999954223633],[1742354940000,4.10087,4.10106,4.10061,4.10102,81.22000122070312],[1742355000000,4.10102,4.10117,4.10099,4.10106,40.61000061035156],[1742355060000,4.1011,4.10147,4.10101,4.10147,73.36000061035156],[1742355120000,4.10144,4.10166,4.10125,4.10162,39.29999923706055],[1742355180000,4.10159,4.1017,4.10154,4.10158,39.29999923706055],[1742355240000,4.10159,4.102,4.1015,4.10185,36.68000030517578],[1742355300000,4.10185,4.10222,4.10185,4.10222,40.61000061035156],[1742355360000,4.10214,4.10245,4.10214,4.10241,39.29999923706055],[1742355420000,4.10241,4.10249,4.10219,4.10219,41.91999816894531],[1742355480000,4.10215,4.10229,4.10203,4.10229,34.060001373291016],[1742355540000,4.10222,4.10255,4.10204,4.10255,39.29999923706055],[1742355600000,4.10256,4.10279,4.10249,4.10275,34.060001373291016],[1742355660000,4.10271,4.10286,4.10264,4.10286,20.959999084472656],[1742355720000,4.10275,4.10275,4.10207,4.10215,17.030000686645508],[1742355780000,4.10222,4.10222,4.10214,4.10215,10.479999542236328],[1742355840000,4.10219,4.10219,4.10211,4.10215,6.550000190734863],[1742355900000,4.10207,4.10219,4.10207,4.10211,6.550000190734863],[1742355960000,4.10215,4.10245,4.10215,4.10241,19.649999618530273],[1742356020000,4.10248,4.10256,4.10234,4.10252,28.81999969482422],[1742356080000,4.10245,4.10249,4.10241,4.10241,7.860000133514404],[1742356140000,4.10245,4.10249,4.10226,4.10226,18.34000015258789],[1742356200000,4.10226,4.10237,4.10226,4.1023,6.550000190734863],[1742356260000,4.1023,4.10234,4.10219,4.10234,17.030000686645508],[1742356320000,4.10226,4.10226,4.10207,4.10207,24.889999389648438],[1742356380000,4.10211,4.10211,4.10199,4.10199,19.649999618530273],[1742356440000,4.10207,4.10241,4.10207,4.1023,19.649999618530273],[1742356500000,4.10234,4.1026,4.10234,4.10252,19.649999618530273],[1742356560000,4.10255,4.10275,4.10252,4.10267,34.060001373291016],[1742356620000,4.10263,4.10324,4.10263,4.103,74.66999816894531],[1742356680000,4.10294,4.10324,4.10294,4.10312,47.15999984741211],[1742356740000,4.10309,4.10309,4.1026,4.10267,68.12000274658203],[1742356800000,4.10264,4.10264,4.10221,4.1023,32.75],[1742356860000,4.10226,4.10226,4.10161,4.10161,34.060001373291016],[1742356920000,4.10158,4.10172,4.10145,4.10149,36.68000030517578],[1742356980000,4.10149,4.10168,4.10148,4.10152,30.1299991607666],[1742357040000,4.10148,4.10152,4.10129,4.10133,32.75],[1742357100000,4.10129,4.10182,4.10118,4.10178,40.61000061035156],[1742357160000,4.10178,4.10182,4.10173,4.10178,34.060001373291016],[1742357220000,4.10182,4.10201,4.10174,4.10185,23.579999923706055],[1742357280000,4.10189,4.10189,4.10152,4.10152,19.649999618530273],[1742357340000,4.10166,4.10167,4.10144,4.10144,9.170000076293945],[1742357400000,4.10141,4.10144,4.10126,4.10144,17.030000686645508],[1742357460000,4.10152,4.10156,4.10133,4.10144,24.889999389648438],[1742357520000,4.10141,4.10141,4.10084,4.10088,61.56999969482422],[1742357580000,4.10092,4.10122,4.10088,4.10107,35.369998931884766],[1742357640000,4.10107,4.10129,4.10088,4.10088,47.15999984741211],[1742357700000,4.10088,4.10114,4.1008,4.10107,40.61000061035156],[1742357760000,4.10114,4.10129,4.10114,4.10121,22.270000457763672],[1742357820000,4.10126,4.10141,4.10125,4.10125,22.270000457763672],[1742357880000,4.10126,4.10137,4.10126,4.10133,6.550000190734863],[1742357940000,4.10141,4.10163,4.10141,4.10163,19.649999618530273],[1742358000000,4.10167,4.10171,4.10144,4.10159,18.34000015258789],[1742358060000,4.10174,4.10174,4.10159,4.10174,13.100000381469727],[1742358120000,4.10171,4.10189,4.10159,4.10159,57.63999938964844],[1742358180000,4.10163,4.10163,4.10099,4.10107,40.61000061035156],[1742358240000,4.10103,4.10107,4.10081,4.10096,58.95000076293945],[1742358300000,4.10096,4.10103,4.10088,4.10099,20.959999084472656],[1742358360000,4.10103,4.10111,4.10087,4.10099,43.22999954223633],[1742358420000,4.10099,4.10099,4.10065,4.10081,85.1500015258789],[1742358480000,4.10088,4.10088,4.10053,4.10053,78.5999984741211],[1742358540000,4.10058,4.10084,4.10051,4.10081,79.91000366210938],[1742358600000,4.10088,4.10103,4.10064,4.10064,49.779998779296875],[1742358660000,4.10076,4.10087,4.10064,4.10067,43.22999954223633],[1742358720000,4.10067,4.1009,4.10046,4.10064,44.540000915527344],[1742358780000,4.10057,4.10057,4.10038,4.10053,22.270000457763672],[1742358840000,4.10064,4.10072,4.10056,4.10061,35.369998931884766],[1742358900000,4.10061,4.10095,4.10056,4.10095,32.75],[1742358960000,4.10095,4.10113,4.1009,4.10113,11.789999961853027],[1742359020000,4.10106,4.10106,4.10056,4.10056,20.959999084472656],[1742359080000,4.10064,4.10071,4.10052,4.10052,15.720000267028809],[1742359140000,4.10056,4.10056,4.10045,4.10045,5.239999771118164],[1742359200000,4.10056,4.10056,4.10037,4.10037,7.860000133514404],[1742359260000,4.10026,4.1003,4.10015,4.10026,17.030000686645508],[1742359320000,4.1003,4.1003,4.09992,4.09992,10.479999542236328],[1742359380000,4.1,4.1,4.1,4.1,1.309999942779541],[1742359440000,4.09992,4.1,4.09992,4.1,2.619999885559082],[1742359500000,4.1,4.10014,4.1,4.10014,6.550000190734863],[1742359560000,4.10007,4.10007,4.09985,4.09996,10.479999542236328],[1742359620000,4.09992,4.1,4.09992,4.1,5.239999771118164],[1742359680000,4.10007,4.10007,4.09996,4.10007,6.550000190734863],[1742359740000,4.10011,4.10011,4.09947,4.09951,28.81999969482422],[1742359800000,4.09953,4.09999,4.09953,4.09984,22.270000457763672],[1742359860000,4.09984,4.09988,4.09968,4.09988,17.030000686645508],[1742359920000,4.09984,4.09984,4.09965,4.09973,23.579999923706055],[1742359980000,4.09957,4.09958,4.0993,4.0993,24.889999389648438],[1742360040000,4.09931,4.09946,4.0993,4.09939,47.15999984741211],[1742360100000,4.09935,4.09939,4.09909,4.09931,49.779998779296875],[1742360160000,4.09931,4.09958,4.09928,4.09946,24.889999389648438],[1742360220000,4.09943,4.09943,4.09916,4.09939,44.540000915527344],[1742360280000,4.09943,4.09973,4.09939,4.09973,55.02000045776367],[1742360340000,4.0998,4.09988,4.09972,4.0998,53.709999084472656],[1742360400000,4.09973,4.10018,4.09969,4.10014,45.849998474121094],[1742360460000,4.10014,4.10104,4.10014,4.101,73.36000061035156],[1742360520000,4.10096,4.10111,4.10063,4.10085,86.45999908447266],[1742360580000,4.10081,4.10122,4.10081,4.10093,56.33000183105469],[1742360640000,4.10096,4.10123,4.10093,4.10123,43.22999954223633],[1742360700000,4.10126,4.10134,4.10111,4.10123,36.68000030517578],[1742360760000,4.10134,4.10145,4.10134,4.10138,24.889999389648438],[1742360820000,4.10138,4.10156,4.10138,4.10156,15.720000267028809],[1742360880000,4.10156,4.10156,4.10065,4.1007,32.75],[1742360940000,4.10074,4.10081,4.1007,4.10078,47.15999984741211],[1742361000000,4.10081,4.10104,4.10081,4.10104,18.34000015258789],[1742361060000,4.101,4.10175,4.101,4.1016,35.369998931884766],[1742361120000,4.10164,4.10171,4.10137,4.10145,39.29999923706055],[1742361180000,4.10149,4.10149,4.10123,4.10126,31.440000534057617],[1742361240000,4.1013,4.10145,4.10125,4.10145,47.15999984741211],[1742361300000,4.10145,4.10213,4.10145,4.10201,45.849998474121094],[1742361360000,4.10201,4.10201,4.10171,4.10179,60.2599983215332],[1742361420000,4.10179,4.10186,4.10171,4.10174,26.200000762939453],[1742361480000,4.10179,4.10186,4.10168,4.10171,13.100000381469727],[1742361540000,4.10145,4.10145,4.10089,4.10115,53.709999084472656],[1742361600000,4.10118,4.10123,4.10093,4.10104,22.270000457763672],[1742361660000,4.10096,4.10104,4.10089,4.10104,36.68000030517578],[1742361720000,4.10096,4.10126,4.10081,4.10123,35.369998931884766],[1742361780000,4.10114,4.10122,4.1007,4.10078,32.75],[1742361840000,4.10074,4.10141,4.10074,4.10137,53.709999084472656],[1742361900000,4.10141,4.1016,4.1013,4.10153,32.75],[1742361960000,4.10164,4.10164,4.10155,4.1016,6.550000190734863],[1742362020000,4.1016,4.1016,4.10134,4.10141,11.789999961853027],[1742362080000,4.10153,4.10168,4.10148,4.1016,31.440000534057617],[1742362140000,4.10148,4.10164,4.10145,4.10153,62.880001068115234],[1742362200000,4.10156,4.10168,4.10152,4.10156,31.440000534057617],[1742362260000,4.10164,4.10168,4.10156,4.10156,6.550000190734863],[1742362320000,4.1016,4.1016,4.10126,4.10138,22.270000457763672],[1742362380000,4.1013,4.1013,4.10081,4.10085,32.75],[1742362440000,4.10089,4.10093,4.10081,4.10093,32.75],[1742362500000,4.10081,4.10096,4.10081,4.10096,11.789999961853027],[1742362560000,4.10085,4.10119,4.10081,4.10115,18.34000015258789],[1742362620000,4.10115,4.10115,4.10063,4.10063,34.060001373291016],[1742362680000,4.10066,4.10093,4.10058,4.10089,24.889999389648438],[1742362740000,4.10096,4.10111,4.10081,4.10104,32.75],[1742362800000,4.10089,4.10096,4.10074,4.10085,28.81999969482422],[1742362860000,4.10081,4.10081,4.10059,4.10078,31.440000534057617],[1742362920000,4.10081,4.10089,4.10066,4.10066,18.34000015258789],[1742362980000,4.10063,4.10089,4.10063,4.10074,10.479999542236328],[1742363040000,4.10078,4.10085,4.10066,4.1007,30.1299991607666],[1742363100000,4.10062,4.10096,4.10062,4.10089,22.270000457763672],[1742363160000,4.10096,4.10126,4.10089,4.10122,15.720000267028809],[1742363220000,4.10134,4.10141,4.10085,4.10111,77.29000091552734],[1742363280000,4.10104,4.10119,4.101,4.10111,40.61000061035156],[1742363340000,4.10115,4.10143,4.10115,4.10143,49.779998779296875],[1742363400000,4.1014,4.1017,4.10139,4.1017,34.060001373291016],[1742363460000,4.10166,4.10166,4.10121,4.10121,7.860000133514404],[1742363520000,4.10109,4.10109,4.10082,4.10083,13.100000381469727],[1742363580000,4.10083,4.10091,4.10022,4.10031,41.91999816894531],[1742363640000,4.10027,4.10035,4.10015,4.10031,64.19000244140625],[1742363700000,4.10027,4.10046,4.10027,4.10038,27.510000228881836],[1742363760000,4.10035,4.10042,4.10035,4.10038,14.40999984741211],[1742363820000,4.10038,4.10046,4.0999,4.10042,48.470001220703125],[1742363880000,4.10035,4.10035,4.10008,4.10008,22.270000457763672],[1742363940000,4.1002,4.10038,4.10016,4.10023,31.440000534057617],[1742364000000,4.10026,4.10042,4.0999,4.10035,72.05000305175781],[1742364060000,4.10031,4.10072,4.1003,4.10042,60.2599983215332],[1742364120000,4.10038,4.10046,4.10005,4.10042,85.1500015258789],[1742364180000,4.10038,4.10046,4.09993,4.09997,64.19000244140625],[1742364240000,4.09993,4.10016,4.09956,4.09971,72.05000305175781],[1742364300000,4.09966,4.09971,4.09926,4.0993,68.12000274658203],[1742364360000,4.09929,4.09933,4.09903,4.09907,53.709999084472656],[1742364420000,4.09903,4.0993,4.09903,4.09918,45.849998474121094],[1742364480000,4.09918,4.09937,4.099,4.099,47.15999984741211],[1742364540000,4.09896,4.09907,4.09847,4.09855,70.73999786376953],[1742364600000,4.09854,4.09888,4.09843,4.09888,45.849998474121094],[1742364660000,4.0988,4.09885,4.09851,4.09858,52.400001525878906],[1742364720000,4.09855,4.09862,4.09825,4.09828,41.91999816894531],[1742364780000,4.09832,4.09866,4.09832,4.09855,75.9800033569336],[1742364840000,4.09873,4.09903,4.0984,4.0984,98.25],[1742364900000,4.09839,4.0984,4.09821,4.09832,51.09000015258789],[1742364960000,4.09836,4.09855,4.09825,4.09847,65.5],[1742365020000,4.09855,4.099,4.09851,4.09896,32.75],[1742365080000,4.09896,4.099,4.09843,4.09843,65.5],[1742365140000,4.09843,4.09862,4.09827,4.09832,26.200000762939453],[1742365200000,4.09832,4.09832,4.09787,4.09791,23.579999923706055],[1742365260000,4.09791,4.09798,4.09735,4.09735,144.10000610351562],[1742365320000,4.09746,4.09757,4.09731,4.0975,60.2599983215332],[1742365380000,4.0975,4.09753,4.09692,4.09693,96.94000244140625],[1742365440000,4.09693,4.09708,4.09692,4.09705,43.22999954223633],[1742365500000,4.09705,4.09776,4.09697,4.09697,74.66999816894531],[1742365560000,4.09697,4.09735,4.09693,4.09727,98.25],[1742365620000,4.09738,4.09776,4.09738,4.09742,81.22000122070312],[1742365680000,4.09742,4.09757,4.09731,4.09731,47.15999984741211],[1742365740000,4.09738,4.09765,4.09731,4.0975,58.95000076293945],[1742365800000,4.09753,4.09753,4.09715,4.09727,64.19000244140625],[1742365860000,4.09727,4.09742,4.09697,4.09705,62.880001068115234],[1742365920000,4.09708,4.09742,4.09701,4.09723,39.29999923706055],[1742365980000,4.09723,4.09761,4.0972,4.09757,134.92999267578125],[1742366040000,4.09765,4.09881,4.09753,4.09851,93.01000213623047],[1742366100000,4.09858,4.099,4.09858,4.09889,57.63999938964844],[1742366160000,4.09881,4.0993,4.09865,4.09865,74.66999816894531],[1742366220000,4.09866,4.09874,4.09833,4.09835,58.95000076293945],[1742366280000,4.09828,4.09828,4.0975,4.0978,72.05000305175781],[1742366340000,4.09768,4.09776,4.09735,4.09758,60.2599983215332],[1742366400000,4.0975,4.0975,4.09675,4.09716,106.11000061035156],[1742366460000,4.0972,4.0973,4.09686,4.09727,69.43000030517578],[1742366520000,4.09739,4.09743,4.0969,4.09713,91.69999694824219],[1742366580000,4.09716,4.09731,4.09693,4.09713,111.3499984741211],[1742366640000,4.09709,4.0978,4.09709,4.09749,93.01000213623047],[1742366700000,4.09754,4.09821,4.09754,4.09821,94.31999969482422],[1742366760000,4.09818,4.09848,4.09795,4.09836,58.95000076293945],[1742366820000,4.09848,4.09855,4.09833,4.0984,65.5],[1742366880000,4.09835,4.09896,4.09829,4.09848,140.1699981689453],[1742366940000,4.09851,4.09885,4.09829,4.09874,134.92999267578125],[1742367000000,4.09874,4.09881,4.09843,4.09878,107.41999816894531],[1742367060000,4.09884,4.09911,4.09873,4.09893,75.9800033569336],[1742367120000,4.09893,4.09904,4.09833,4.0987,155.88999938964844],[1742367180000,4.09863,4.09885,4.09859,4.0987,94.31999969482422],[1742367240000,4.0987,4.09878,4.09851,4.09874,66.80999755859375],[1742367300000,4.09874,4.09878,4.09851,4.09859,60.2599983215332],[1742367360000,4.09858,4.09863,4.09821,4.09821,58.95000076293945],[1742367420000,4.09821,4.09821,4.097,4.0973,110.04000091552734],[1742367480000,4.09731,4.09731,4.09645,4.09671,102.18000030517578],[1742367540000,4.09668,4.09668,4.09623,4.09634,120.5199966430664],[1742367600000,4.09634,4.09679,4.09596,4.09674,121.83000183105469],[1742367660000,4.09664,4.09724,4.09611,4.09611,149.33999633789062],[1742367720000,4.09615,4.0963,4.09529,4.09555,154.5800018310547],[1742367780000,4.09555,4.09611,4.09548,4.09555,150.64999389648438],[1742367840000,4.09548,4.0957,4.09514,4.09547,75.9800033569336],[1742367900000,4.09548,4.096,4.0954,4.09566,100.87000274658203],[1742367960000,4.09581,4.09608,4.09517,4.09517,94.31999969482422],[1742368020000,4.09521,4.09521,4.09435,4.09469,78.5999984741211],[1742368080000,4.09461,4.09503,4.09364,4.09386,77.29000091552734],[1742368140000,4.09386,4.09394,4.09228,4.09236,166.3699951171875],[1742368200000,4.0924,4.09319,4.09203,4.09293,110.11000061035156],[1742368260000,4.09296,4.09296,4.0921,4.09259,154.60000610351562],[1742368320000,4.09255,4.09334,4.09251,4.09323,82.52999877929688],[1742368380000,4.09308,4.09323,4.09154,4.09154,143.02000427246094],[1742368440000,4.09154,4.09183,4.09105,4.0912,125.4000015258789],[1742368500000,4.0912,4.09173,4.09055,4.09083,114.83999633789062],[1742368560000,4.09079,4.09105,4.09023,4.09098,120.12000274658203],[1742368620000,4.09101,4.09105,4.09041,4.09053,69.95999908447266],[1742368680000,4.09049,4.09053,4.08944,4.09034,121.44000244140625],[1742368740000,4.09033,4.0906,4.08989,4.08993,72.5999984741211],[1742368800000,4.08996,4.09089,4.0897,4.09049,91.08000183105469],[1742368860000,4.09041,4.09064,4.08978,4.09044,113.5199966430664],[1742368920000,4.09047,4.09111,4.09039,4.09096,120.12000274658203],[1742368980000,4.09092,4.09099,4.08972,4.09073,118.80000305175781],[1742369040000,4.09073,4.09099,4.08982,4.08993,84.4800033569336],[1742369100000,4.08998,4.09122,4.08998,4.0911,124.08000183105469],[1742369160000,4.09111,4.09193,4.09092,4.09171,174.24000549316406],[1742369220000,4.09163,4.09209,4.09145,4.09152,139.9199981689453],[1742369280000,4.09148,4.09205,4.09148,4.09194,112.19999694824219],[1742369340000,4.09182,4.09235,4.09175,4.09235,79.18000030517578],[1742369400000,4.09235,4.09239,4.09081,4.09119,147.7100067138672],[1742369460000,4.09126,4.09163,4.09092,4.09107,137.27999877929688],[1742369520000,4.0911,4.0922,4.09099,4.09126,125.4000015258789],[1742369580000,4.09107,4.09126,4.09058,4.09059,102.95999908447266],[1742369640000,4.09077,4.09104,4.08954,4.08956,137.27999877929688],[1742369700000,4.08946,4.08946,4.08822,4.08834,208.55999755859375],[1742369760000,4.08834,4.08852,4.08421,4.08421,289.0799865722656],[1742369820000,4.08425,4.08436,4.0815,4.08222,463.32000732421875],[1742369880000,4.08226,4.0829,4.08112,4.08184,333.9599914550781],[1742369940000,4.08184,4.08344,4.08157,4.0821,227.0399932861328],[1742370000000,4.08206,4.08247,4.08124,4.08198,242.8800048828125],[1742370060000,4.08202,4.08345,4.0812,4.08322,208.55999755859375],[1742370120000,4.08321,4.08382,4.08022,4.08067,253.44000244140625],[1742370180000,4.08079,4.08132,4.0786,4.08117,436.9200134277344],[1742370240000,4.08109,4.08203,4.07984,4.08199,281.1600036621094],[1742370300000,4.08199,4.08255,4.08134,4.0815,200.63999938964844],[1742370360000,4.08158,4.08214,4.08113,4.08188,162.36000061035156],[1742370420000,4.08188,4.08199,4.08023,4.08192,227.0399932861328],[1742370480000,4.08192,4.08338,4.08086,4.08334,282.4800109863281],[1742370540000,4.08334,4.08469,4.08303,4.08469,200.63999938964844],[1742370600000,4.08473,4.08507,4.08368,4.08453,229.67999267578125],[1742370660000,4.08476,4.08548,4.0845,4.08525,207.24000549316406],[1742370720000,4.08522,4.08675,4.08477,4.08627,262.67999267578125],[1742370780000,4.0863,4.0866,4.08402,4.08402,254.75999450683594],[1742370840000,4.08398,4.08537,4.08357,4.08533,187.44000244140625],[1742370900000,4.08533,4.08649,4.08522,4.08593,155.75999450683594],[1742370960000,4.08589,4.08593,4.08529,4.08563,121.44000244140625],[1742371020000,4.08558,4.08657,4.0851,4.08642,157.0800018310547],[1742371080000,4.08642,4.08642,4.08477,4.08499,199.32000732421875],[1742371140000,4.08514,4.08582,4.0851,4.08582,161.0399932861328],[1742371200000,4.08597,4.08897,4.0857,4.08882,328.67999267578125],[1742371260000,4.08886,4.08897,4.08747,4.08897,215.16000366210938],[1742371320000,4.08893,4.09024,4.08871,4.09024,241.55999755859375],[1742371380000,4.09017,4.09114,4.08979,4.09077,275.8800048828125],[1742371440000,4.09062,4.09114,4.08976,4.09047,237.60000610351562],[1742371500000,4.09038,4.09098,4.08961,4.09096,139.9199981689453],[1742371560000,4.09092,4.09099,4.08961,4.09013,117.4800033569336],[1742371620000,4.09006,4.09088,4.08968,4.09058,142.55999755859375],[1742371680000,4.09051,4.09066,4.08987,4.09009,154.44000244140625],[1742371740000,4.08957,4.08972,4.08889,4.08897,161.0399932861328],[1742371800000,4.08904,4.08976,4.08842,4.08857,132],[1742371860000,4.08853,4.08932,4.08846,4.08868,146.52000427246094],[1742371920000,4.08872,4.0888,4.08801,4.08842,122.76000213623047],[1742371980000,4.08846,4.08861,4.08763,4.08812,167.63999938964844],[1742372040000,4.08823,4.08887,4.0882,4.08827,118.80000305175781],[1742372100000,4.08827,4.08857,4.08756,4.08767,121.44000244140625],[1742372160000,4.0879,4.08831,4.08721,4.08725,100.31999969482422],[1742372220000,4.0874,4.08856,4.0874,4.08856,56.7599983215332],[1742372280000,4.08853,4.08876,4.08812,4.08833,62.040000915527344],[1742372340000,4.08827,4.08887,4.08812,4.08842,69.95999908447266],[1742372400000,4.08827,4.08857,4.08771,4.08834,102.95999908447266],[1742372460000,4.08853,4.08861,4.08808,4.08838,50.15999984741211],[1742372520000,4.08834,4.08924,4.08774,4.08909,87.12000274658203],[1742372580000,4.08917,4.09057,4.08906,4.09053,99],[1742372640000,4.09046,4.09102,4.09027,4.09068,112.19999694824219],[1742372700000,4.09065,4.09068,4.09019,4.09027,83.16000366210938],[1742372760000,4.09027,4.09061,4.0902,4.09057,92.4000015258789],[1742372820000,4.0905,4.0906,4.09019,4.09042,77.87999725341797],[1742372880000,4.09042,4.09098,4.09019,4.09075,67.31999969482422],[1742372940000,4.09079,4.09117,4.09057,4.0909,134.63999938964844],[1742373000000,4.09094,4.09229,4.09075,4.09229,129.36000061035156],[1742373060000,4.09229,4.09278,4.09154,4.09154,106.4000015258789],[1742373120000,4.09158,4.09166,4.09083,4.09162,124.08000183105469],[1742373180000,4.09166,4.09173,4.09075,4.09117,73.91999816894531],[1742373240000,4.09124,4.09188,4.09098,4.09188,81.83999633789062],[1742373300000,4.09188,4.09188,4.09143,4.09173,62.040000915527344],[1742373360000,4.09173,4.09241,4.09169,4.09229,96.3499984741211],[1742373420000,4.09222,4.09267,4.09199,4.09226,110.22000122070312],[1742373480000,4.09237,4.09248,4.09132,4.09132,89.68000030517578],[1742373540000,4.0912,4.09188,4.09094,4.09132,87.12000274658203],[1742373600000,4.09132,4.09132,4.09064,4.09105,97.68000030517578],[1742373660000,4.09105,4.09147,4.09027,4.09053,150.47999572753906],[1742373720000,4.09049,4.09139,4.09042,4.09045,137.27999877929688],[1742373780000,4.0906,4.09083,4.08937,4.0903,147.83999633789062],[1742373840000,4.09026,4.09113,4.09012,4.09094,109.55999755859375],[1742373900000,4.09094,4.09124,4.09045,4.09094,97.68000030517578],[1742373960000,4.09101,4.09113,4.09012,4.09019,91.08000183105469],[1742374020000,4.09018,4.09026,4.08933,4.08959,79.19999694824219],[1742374080000,4.08963,4.08993,4.08895,4.08974,96.36000061035156],[1742374140000,4.08978,4.08978,4.08907,4.08959,109.55999755859375],[1742374200000,4.08967,4.08967,4.0888,4.08933,97.68000030517578],[1742374260000,4.0894,4.08959,4.0888,4.08884,110.87999725341797],[1742374320000,4.08888,4.08963,4.08888,4.08944,122.76000213623047],[1742374380000,4.08937,4.08963,4.08922,4.08959,112.19999694824219],[1742374440000,4.08966,4.09129,4.0893,4.09118,105.5999984741211],[1742374500000,4.09124,4.09144,4.09088,4.0914,68.63999938964844],[1742374560000,4.09147,4.09174,4.09121,4.0917,96.36000061035156],[1742374620000,4.09163,4.09174,4.09106,4.09106,83.16000366210938],[1742374680000,4.09106,4.09196,4.09095,4.09178,122.76000213623047],[1742374740000,4.09177,4.09181,4.09104,4.09138,135.9600067138672],[1742374800000,4.09138,4.09142,4.09052,4.09059,146.52000427246094],[1742374860000,4.09059,4.09127,4.09043,4.09059,128.0399932861328],[1742374920000,4.09059,4.09086,4.09018,4.09041,117.4800033569336],[1742374980000,4.09029,4.09044,4.08912,4.0892,109.55999755859375],[1742375040000,4.08909,4.0892,4.08887,4.08898,117.4800033569336],[1742375100000,4.08894,4.08905,4.08823,4.08887,72.5999984741211],[1742375160000,4.0889,4.0892,4.08875,4.0889,72.5999984741211],[1742375220000,4.08894,4.09003,4.08894,4.09002,88.44000244140625],[1742375280000,4.09011,4.09063,4.09006,4.09011,96.36000061035156],[1742375340000,4.08999,4.09031,4.0899,4.09001,80.5199966430664],[1742375400000,4.08997,4.0902,4.08989,4.08997,44.880001068115234],[1742375460000,4.09001,4.09072,4.08945,4.09072,60.720001220703125],[1742375520000,4.09072,4.09072,4.09001,4.09016,96.36000061035156],[1742375580000,4.0902,4.0902,4.08847,4.08866,117.4800033569336],[1742375640000,4.08866,4.08896,4.08806,4.08817,110.87999725341797],[1742375700000,4.08787,4.08847,4.0878,4.08847,112.19999694824219],[1742375760000,4.08847,4.08851,4.08787,4.08787,73.91999816894531],[1742375820000,4.08787,4.089,4.08787,4.08878,100.31999969482422],[1742375880000,4.08875,4.08879,4.08762,4.08785,104.27999877929688],[1742375940000,4.08777,4.08777,4.08729,4.08755,85.80000305175781],[1742376000000,4.08751,4.08751,4.08706,4.08744,77.87999725341797],[1742376060000,4.08744,4.08841,4.08744,4.08804,122.76000213623047],[1742376120000,4.08811,4.08867,4.08792,4.08792,68.63999938964844],[1742376180000,4.08789,4.08897,4.08789,4.08871,141.24000549316406],[1742376240000,4.08875,4.08958,4.08867,4.0892,89.76000213623047],[1742376300000,4.08928,4.08928,4.08859,4.08867,71.27999877929688],[1742376360000,4.08867,4.08958,4.0886,4.08958,95.04000091552734],[1742376420000,4.0895,4.0895,4.08875,4.08897,54.119998931884766],[1742376480000,4.0889,4.08909,4.08856,4.08856,55.439998626708984],[1742376540000,4.08856,4.08916,4.08852,4.08901,55.439998626708984],[1742376600000,4.08897,4.08965,4.08897,4.08961,77.87999725341797],[1742376660000,4.08961,4.09003,4.08939,4.08995,66],[1742376720000,4.08999,4.09175,4.08994,4.09159,129.36000061035156],[1742376780000,4.09156,4.09179,4.09108,4.09122,75.23999786376953],[1742376840000,4.09118,4.0913,4.09095,4.09106,62.040000915527344],[1742376900000,4.09099,4.09099,4.08952,4.08964,63.36000061035156],[1742376960000,4.08982,4.09069,4.08949,4.09069,92.4000015258789],[1742377020000,4.09072,4.09121,4.09046,4.09121,52.79999923706055],[1742377080000,4.09117,4.09117,4.08997,4.09011,121.44000244140625],[1742377140000,4.09016,4.09091,4.09005,4.09091,63.36000061035156],[1742377200000,4.0909,4.09091,4.09035,4.09084,62.040000915527344],[1742377260000,4.0908,4.09117,4.09015,4.0905,77.87999725341797],[1742377320000,4.09039,4.09076,4.09012,4.09016,64.68000030517578],[1742377380000,4.09012,4.09016,4.08941,4.08975,56.7599983215332],[1742377440000,4.08959,4.08963,4.08906,4.08911,96.36000061035156],[1742377500000,4.08919,4.08922,4.08859,4.08877,64.68000030517578],[1742377560000,4.08881,4.08904,4.0887,4.08893,55.439998626708984],[1742377620000,4.08886,4.08908,4.08859,4.08867,59.400001525878906],[1742377680000,4.08859,4.08942,4.08856,4.08934,52.79999923706055],[1742377740000,4.08931,4.09021,4.08927,4.09017,92.4000015258789],[1742377800000,4.09017,4.09058,4.09006,4.09053,79.19999694824219],[1742377860000,4.09054,4.09133,4.08994,4.09126,128.0399932861328],[1742377920000,4.09118,4.09231,4.09117,4.09231,93.66999816894531],[1742377980000,4.09231,4.09246,4.09152,4.09189,132.97000122070312],[1742378040000,4.09178,4.09178,4.09021,4.09021,151.8000030517578],[1742378100000,4.09021,4.09066,4.08927,4.08979,200.63999938964844],[1742378160000,4.08976,4.09078,4.08957,4.09075,120.12000274658203],[1742378220000,4.09071,4.09097,4.08985,4.08988,91.08000183105469],[1742378280000,4.08981,4.08981,4.0891,4.08947,129.36000061035156],[1742378340000,4.08943,4.08965,4.0891,4.08951,96.36000061035156],[1742378400000,4.08951,4.08996,4.08925,4.08936,110.87999725341797],[1742378460000,4.0894,4.0894,4.08883,4.08883,81.83999633789062],[1742378520000,4.0888,4.08977,4.08872,4.08973,75.23999786376953],[1742378580000,4.08976,4.08981,4.08895,4.0891,133.32000732421875],[1742378640000,4.08917,4.08917,4.08861,4.08887,95.04000091552734],[1742378700000,4.08889,4.08905,4.08837,4.08837,91.08000183105469],[1742378760000,4.08841,4.08841,4.08777,4.08796,99],[1742378820000,4.08792,4.08826,4.08777,4.08807,83.16000366210938],[1742378880000,4.08804,4.08845,4.08743,4.08743,55.439998626708984],[1742378940000,4.08744,4.08774,4.08744,4.08744,50.15999984741211],[1742379000000,4.08751,4.08774,4.08725,4.08759,88.44000244140625],[1742379060000,4.08765,4.0877,4.08725,4.08744,58.08000183105469],[1742379120000,4.0874,4.08837,4.08716,4.08837,96.36000061035156],[1742379180000,4.08837,4.08841,4.08751,4.08766,71.27999877929688],[1742379240000,4.08762,4.08837,4.08755,4.08785,108.23999786376953],[1742379300000,4.08781,4.08796,4.08736,4.08744,48.84000015258789],[1742379360000,4.08744,4.08759,4.08729,4.08751,72.5999984741211],[1742379420000,4.08751,4.08766,4.08743,4.08754,55.439998626708984],[1742379480000,4.08753,4.0883,4.08747,4.08766,83.16000366210938],[1742379840000,4.0896,4.08971,4.08953,4.0896,25.079999923706055],[1742379900000,4.08953,4.08953,4.08859,4.0893,69.95999908447266],[1742379960000,4.0893,4.09013,4.0893,4.08979,66],[1742380020000,4.08979,4.08994,4.08955,4.08955,89.76000213623047],[1742380080000,4.08958,4.08966,4.08906,4.0891,66],[1742380140000,4.0891,4.08943,4.08895,4.08925,80.5199966430664],[1742380200000,4.08921,4.08921,4.08771,4.08857,97.68000030517578],[1742380260000,4.08852,4.08852,4.08786,4.08823,77.87999725341797],[1742380320000,4.08831,4.08868,4.08718,4.08827,80.5199966430664],[1742380380000,4.08835,4.08842,4.08778,4.08827,87.12000274658203],[1742380440000,4.08822,4.08822,4.08726,4.08797,80.5199966430664],[1742380500000,4.08805,4.08812,4.08688,4.087,60.720001220703125],[1742380560000,4.087,4.08707,4.0868,4.08688,29.040000915527344],[1742380620000,4.08688,4.08688,4.08628,4.08631,36.959999084472656],[1742380680000,4.08632,4.08654,4.08586,4.08617,62.040000915527344],[1742380740000,4.08612,4.08629,4.08587,4.08625,64.68000030517578],[1742380800000,4.08625,4.08637,4.08554,4.08577,58.08000183105469],[1742380860000,4.08569,4.0858,4.08546,4.08569,29.040000915527344],[1742380920000,4.08569,4.08613,4.08569,4.08587,54.119998931884766],[1742380980000,4.08587,4.08598,4.08557,4.08576,51.47999954223633],[1742381040000,4.0858,4.08625,4.08542,4.08625,66],[1742381100000,4.08627,4.08752,4.08627,4.08681,77.87999725341797],[1742381160000,4.08691,4.08726,4.08669,4.08669,48.84000015258789],[1742381220000,4.08673,4.08748,4.08662,4.08748,51.47999954223633],[1742381280000,4.08752,4.0882,4.0871,4.08816,43.560001373291016],[1742381340000,4.08816,4.0891,4.08815,4.0889,59.400001525878906],[1742381400000,4.08895,4.08928,4.08835,4.08835,47.52000045776367],[1742381460000,4.08835,4.08876,4.08786,4.0879,56.7599983215332],[1742381520000,4.08801,4.08838,4.0879,4.08793,29.040000915527344],[1742381580000,4.0879,4.08842,4.08777,4.08842,51.47999954223633],[1742381640000,4.08846,4.08887,4.08842,4.08865,56.7599983215332],[1742381700000,4.08865,4.08895,4.0885,4.08891,63.36000061035156],[1742381760000,4.08891,4.08906,4.08865,4.08883,46.20000076293945],[1742381820000,4.08891,4.08898,4.08872,4.08872,33],[1742381880000,4.08883,4.08883,4.08831,4.08834,38.279998779296875],[1742381940000,4.08838,4.08886,4.08831,4.08861,56.7599983215332],[1742382000000,4.08861,4.08868,4.08838,4.08853,40.91999816894531],[1742382060000,4.0885,4.08887,4.08846,4.0888,43.560001373291016],[1742382120000,4.08861,4.08865,4.08782,4.08797,59.400001525878906],[1742382180000,4.08808,4.08842,4.08793,4.08822,29.040000915527344],[1742382240000,4.08827,4.08831,4.08792,4.08801,63.36000061035156],[1742382300000,4.08805,4.08805,4.08756,4.08759,46.20000076293945],[1742382360000,4.08756,4.08756,4.08628,4.08692,62.040000915527344],[1742382420000,4.08688,4.08715,4.08646,4.08711,69.95999908447266],[1742382480000,4.08711,4.08763,4.08711,4.08715,56.7599983215332],[1742382540000,4.08722,4.08756,4.08688,4.08733,48.84000015258789],[1742382600000,4.08737,4.08737,4.08696,4.08737,48.84000015258789],[1742382660000,4.08748,4.08846,4.08733,4.08816,54.119998931884766],[1742382720000,4.08831,4.08831,4.08805,4.08823,40.91999816894531],[1742382780000,4.08816,4.08857,4.08771,4.08838,51.47999954223633],[1742382840000,4.08842,4.08872,4.08778,4.08805,76.55999755859375],[1742382900000,4.08808,4.0882,4.08778,4.08778,34.31999969482422],[1742382960000,4.08774,4.08808,4.08748,4.08771,79.19999694824219],[1742383020000,4.08767,4.08808,4.08763,4.08786,44.880001068115234],[1742383080000,4.08786,4.08857,4.08763,4.08846,52.79999923706055],[1742383140000,4.08835,4.08835,4.08732,4.08733,48.84000015258789],[1742383200000,4.0873,4.08767,4.08696,4.0873,97.68000030517578],[1742383260000,4.08733,4.08756,4.0871,4.08715,56.7599983215332],[1742383320000,4.08711,4.08718,4.08684,4.08692,44.880001068115234],[1742383380000,4.0873,4.08857,4.0873,4.08838,64.68000030517578],[1742383440000,4.08853,4.08861,4.08804,4.08808,35.63999938964844],[1742383500000,4.08805,4.08883,4.08805,4.08872,68.63999938964844],[1742383560000,4.08868,4.08891,4.08842,4.08861,68.63999938964844],[1742383620000,4.08861,4.08898,4.08857,4.08886,66],[1742383680000,4.08875,4.08932,4.08872,4.08876,54.119998931884766],[1742383740000,4.08876,4.08917,4.08861,4.08865,39.599998474121094],[1742383800000,4.08861,4.08861,4.08808,4.08816,62.040000915527344],[1742383860000,4.0882,4.08835,4.08801,4.08808,46.20000076293945],[1742383920000,4.08808,4.08913,4.08793,4.08906,54.119998931884766],[1742383980000,4.08905,4.08951,4.08895,4.08936,60.720001220703125],[1742384040000,4.0894,4.09018,4.08932,4.09,62.040000915527344],[1742384100000,4.08996,4.09108,4.08996,4.09097,68.63999938964844],[1742384160000,4.09097,4.09112,4.09048,4.09078,87.12000274658203],[1742384220000,4.09097,4.09124,4.09092,4.09097,55.439998626708984],[1742384280000,4.09086,4.09191,4.09045,4.09176,56.7599983215332],[1742384340000,4.09176,4.09176,4.09018,4.09018,75.23999786376953],[1742384400000,4.09026,4.09063,4.09026,4.09026,59.400001525878906],[1742384460000,4.09026,4.0909,4.09018,4.09071,59.400001525878906],[1742384520000,4.09066,4.09086,4.09011,4.09086,68.63999938964844],[1742384580000,4.09082,4.09161,4.09075,4.09161,81.83999633789062],[1742384640000,4.09157,4.09221,4.09135,4.09217,93.72000122070312],[1742384700000,4.09214,4.09259,4.09199,4.09246,122.18000030517578],[1742384760000,4.09232,4.09262,4.09195,4.09195,70.94999694824219],[1742384820000,4.09199,4.09244,4.09176,4.0918,44.84000015258789],[1742384880000,4.09175,4.09184,4.09157,4.09161,38.279998779296875],[1742384940000,4.09169,4.09191,4.09169,4.0918,62.040000915527344],[1742385000000,4.09172,4.09206,4.09139,4.09154,55.439998626708984],[1742385060000,4.09139,4.09169,4.09116,4.09161,62.040000915527344],[1742385120000,4.09157,4.09236,4.09142,4.0922,55.34000015258789],[1742385180000,4.09225,4.09225,4.09184,4.09195,50.15999984741211],[1742385240000,4.09202,4.0921,4.09135,4.09156,39.599998474121094],[1742385300000,4.09157,4.09266,4.09157,4.09265,60.650001525878906],[1742385360000,4.0927,4.09356,4.09116,4.09187,200.00999450683594],[1742385420000,4.09187,4.09277,4.0912,4.09266,180.3800048828125],[1742385480000,4.09265,4.0927,4.09157,4.09194,102.5999984741211],[1742385540000,4.09199,4.0921,4.09154,4.0918,69.95999908447266],[1742385600000,4.09187,4.09236,4.09154,4.09209,105.51000213623047],[1742385660000,4.0921,4.09311,4.09195,4.09262,103.58000183105469],[1742385720000,4.09266,4.09352,4.09262,4.09344,81.22000122070312],[1742385780000,4.09337,4.09337,4.09292,4.09319,62.880001068115234],[1742385840000,4.0933,4.0942,4.09304,4.09416,110.04000091552734],[1742385900000,4.09405,4.0948,4.0936,4.09476,99.55999755859375],[1742385960000,4.09477,4.09515,4.09476,4.09515,123.13999938964844],[1742386020000,4.09515,4.09515,4.09462,4.09481,83.83999633789062],[1742386080000,4.09477,4.09541,4.0947,4.09537,77.29000091552734],[1742386140000,4.09533,4.09533,4.09421,4.09421,98.25],[1742386200000,4.09421,4.09425,4.09342,4.09364,85.1500015258789],[1742386260000,4.09365,4.0944,4.09346,4.09414,81.22000122070312],[1742386320000,4.09417,4.09511,4.09414,4.09496,74.66999816894531],[1742386380000,4.09492,4.09511,4.09399,4.09409,87.7699966430664],[1742386440000,4.09414,4.09454,4.09406,4.09436,94.31999969482422],[1742386500000,4.09444,4.09462,4.09387,4.0941,99.55999755859375],[1742386560000,4.0941,4.09414,4.0938,4.09402,95.62999725341797],[1742386620000,4.09406,4.0944,4.09386,4.09395,99.55999755859375],[1742386680000,4.09395,4.09395,4.0932,4.09327,103.48999786376953],[1742386740000,4.0932,4.0944,4.0932,4.09432,116.58999633789062],[1742386800000,4.0944,4.09481,4.09398,4.09466,120.5199966430664],[1742386860000,4.0947,4.09474,4.09368,4.09391,89.08000183105469],[1742386920000,4.09384,4.0941,4.0938,4.09399,51.09000015258789],[1742386980000,4.09399,4.09402,4.09369,4.09369,65.5],[1742387040000,4.09372,4.0938,4.09297,4.09297,98.25],[1742387100000,4.09309,4.09309,4.09185,4.09189,137.97000122070312],[1742387160000,4.09189,4.09376,4.09166,4.09184,167.50999450683594],[1742387220000,4.09219,4.09267,4.09185,4.09241,139.5399932861328],[1742387280000,4.09234,4.09234,4.09151,4.09162,130.67999267578125],[1742387340000,4.09155,4.09207,4.09155,4.09166,50.15999984741211],[1742387400000,4.09162,4.09173,4.09124,4.0913,138.60000610351562],[1742387460000,4.09134,4.09137,4.09077,4.09111,87.12000274658203],[1742387520000,4.09107,4.09126,4.09096,4.09126,117.4800033569336],[1742387580000,4.09126,4.09182,4.09103,4.09171,138.60000610351562],[1742387640000,4.09175,4.09257,4.09167,4.0925,81.80000305175781],[1742387700000,4.09246,4.09366,4.09238,4.09291,91.8499984741211],[1742387760000,4.09302,4.09317,4.09261,4.09299,58.95000076293945],[1742387820000,4.09295,4.0937,4.09295,4.09317,93.01000213623047],[1742387880000,4.09314,4.09336,4.09232,4.09241,95.68000030517578],[1742387940000,4.09237,4.09289,4.09229,4.09289,86.69000244140625],[1742388000000,4.09297,4.09458,4.09296,4.09458,94.31999969482422],[1742388060000,4.09458,4.09469,4.09361,4.09443,103.48999786376953],[1742388120000,4.09439,4.09492,4.09436,4.09451,68.12000274658203],[1742388180000,4.09454,4.09458,4.09367,4.09383,83.83999633789062],[1742388240000,4.09383,4.09409,4.09346,4.09393,73.36000061035156],[1742388300000,4.09402,4.09402,4.09349,4.09375,91.69999694824219],[1742388360000,4.09376,4.09387,4.09268,4.09271,99.55999755859375],[1742388420000,4.09279,4.09324,4.09256,4.09309,94.31999969482422],[1742388480000,4.09308,4.09331,4.09286,4.09324,86.45999908447266],[1742388540000,4.09328,4.09354,4.09286,4.09297,83.83999633789062],[1742388600000,4.09286,4.09339,4.09264,4.09313,99.55999755859375],[1742388660000,4.09316,4.09358,4.09253,4.09253,98.25],[1742388720000,4.09256,4.09294,4.09222,4.09234,93.23999786376953],[1742388780000,4.09234,4.09253,4.09219,4.0923,71.2699966430664],[1742388840000,4.0923,4.09249,4.09211,4.09234,67.31999969482422],[1742388900000,4.0923,4.0923,4.09057,4.09076,137.27999877929688],[1742388960000,4.09084,4.09095,4.08956,4.08964,105.5999984741211],[1742389020000,4.08967,4.08971,4.08892,4.08904,158.39999389648438],[1742389080000,4.089,4.08926,4.08874,4.08915,116.16000366210938],[1742389140000,4.08915,4.0893,4.08859,4.0893,104.27999877929688],[1742389200000,4.08928,4.08943,4.08887,4.08917,116.16000366210938],[1742389260000,4.08917,4.08988,4.08917,4.08988,114.83999633789062],[1742389320000,4.08984,4.08992,4.08942,4.08962,76.55999755859375],[1742389380000,4.08961,4.09003,4.08904,4.08923,83.16000366210938],[1742389440000,4.08911,4.08949,4.089,4.08934,63.36000061035156],[1742389500000,4.08926,4.09013,4.08923,4.09005,116.16000366210938],[1742389560000,4.08998,4.09013,4.0893,4.08934,95.04000091552734],[1742389620000,4.08938,4.08956,4.08919,4.08945,89.76000213623047],[1742389680000,4.08945,4.08979,4.0884,4.08844,112.19999694824219],[1742389740000,4.08836,4.0884,4.08738,4.08769,84.4800033569336],[1742389800000,4.0878,4.08885,4.08765,4.08874,102.95999908447266],[1742389860000,4.08878,4.08941,4.08877,4.08898,87.12000274658203],[1742389920000,4.08902,4.08913,4.08805,4.08805,89.76000213623047],[1742389980000,4.08812,4.08838,4.08799,4.08799,104.27999877929688],[1742390040000,4.08796,4.08814,4.08762,4.08814,91.08000183105469],[1742390100000,4.08814,4.08818,4.08777,4.08818,92.4000015258789],[1742390160000,4.08814,4.08886,4.08803,4.08886,101.63999938964844],[1742390220000,4.08889,4.08908,4.08856,4.08856,92.4000015258789],[1742390280000,4.08856,4.08856,4.0881,4.08837,95.04000091552734],[1742390340000,4.08829,4.08832,4.08773,4.08777,102.95999908447266],[1742390400000,4.08784,4.08818,4.08706,4.08709,93.72000122070312],[1742390460000,4.08717,4.08717,4.08593,4.08608,118.80000305175781],[1742390520000,4.08608,4.08653,4.08608,4.08631,117.4800033569336],[1742390580000,4.08634,4.08747,4.08631,4.08747,120.12000274658203],[1742390640000,4.08747,4.08747,4.08709,4.08716,116.16000366210938],[1742390700000,4.08713,4.08773,4.08709,4.08769,79.19999694824219],[1742390760000,4.08766,4.08886,4.08736,4.08841,101.63999938964844],[1742390820000,4.08833,4.08833,4.08788,4.08796,52.79999923706055],[1742390880000,4.08792,4.08795,4.08751,4.08754,50.15999984741211],[1742390940000,4.08754,4.08766,4.08698,4.08728,76.55999755859375],[1742391000000,4.08728,4.08781,4.08713,4.08769,104.27999877929688],[1742391060000,4.08769,4.08881,4.08742,4.08871,117.4800033569336],[1742391120000,4.08873,4.08882,4.08852,4.08871,63.36000061035156],[1742391180000,4.08867,4.08897,4.08848,4.08863,104.27999877929688],[1742391240000,4.08856,4.08897,4.08844,4.08893,85.80000305175781],[1742391300000,4.08886,4.08908,4.08856,4.08886,75.23999786376953],[1742391360000,4.08882,4.08886,4.0884,4.08841,101.63999938964844],[1742391420000,4.08837,4.08848,4.08826,4.08832,72.5999984741211],[1742391480000,4.08825,4.08825,4.08751,4.08751,96.36000061035156],[1742391540000,4.08758,4.08781,4.08705,4.08761,97.68000030517578],[1742391600000,4.08762,4.08867,4.08743,4.08863,96.36000061035156],[1742391660000,4.08874,4.08994,4.08874,4.08915,92.4000015258789],[1742391720000,4.08919,4.08938,4.08844,4.08882,92.4000015258789],[1742391780000,4.08889,4.08889,4.08766,4.08788,89.76000213623047],[1742391840000,4.08784,4.08841,4.08758,4.08841,91.08000183105469],[1742391900000,4.08844,4.08893,4.08773,4.08777,96.36000061035156],[1742391960000,4.08765,4.08814,4.08743,4.08769,117.4800033569336],[1742392020000,4.08766,4.08829,4.08766,4.08803,114.83999633789062],[1742392080000,4.08796,4.08826,4.0875,4.08762,121.44000244140625],[1742392140000,4.08769,4.08792,4.08728,4.08777,105.5999984741211],[1742392200000,4.08769,4.08796,4.08706,4.08724,77.87999725341797],[1742392260000,4.08743,4.08769,4.08692,4.08712,54.119998931884766],[1742392320000,4.08712,4.08731,4.08677,4.08712,84.4800033569336],[1742392380000,4.08708,4.08716,4.08641,4.08644,85.80000305175781],[1742392440000,4.08644,4.08686,4.08607,4.08637,110.87999725341797],[1742392500000,4.08637,4.08697,4.08603,4.0869,104.27999877929688],[1742392560000,4.08701,4.08735,4.08678,4.0872,97.68000030517578],[1742392620000,4.0872,4.0878,4.08712,4.08727,116.16000366210938],[1742392680000,4.08731,4.08738,4.08686,4.08708,99],[1742392740000,4.08705,4.08705,4.08644,4.0866,93.72000122070312],[1742392800000,4.08662,4.08693,4.08591,4.08693,120.12000274658203],[1742392860000,4.08696,4.087,4.08663,4.08685,83.16000366210938],[1742392920000,4.08689,4.08764,4.08689,4.08764,69.95999908447266],[1742392980000,4.0876,4.08782,4.08756,4.08782,46.20000076293945],[1742393040000,4.0877,4.08857,4.08755,4.08842,81.83999633789062],[1742393100000,4.08838,4.08838,4.08767,4.0877,56.7599983215332],[1742393160000,4.08774,4.08804,4.0874,4.08774,87.12000274658203],[1742393220000,4.08778,4.08834,4.08752,4.08752,66],[1742393280000,4.08755,4.08767,4.08699,4.08718,93.72000122070312],[1742393340000,4.08714,4.08744,4.0868,4.08744,66],[1742393400000,4.08752,4.08804,4.08725,4.08759,76.55999755859375],[1742393460000,4.08759,4.08789,4.08714,4.08718,54.119998931884766],[1742393520000,4.08707,4.08763,4.08695,4.0871,83.16000366210938],[1742393580000,4.08722,4.0874,4.08703,4.08725,66],[1742393640000,4.08729,4.08782,4.0871,4.08782,81.83999633789062],[1742393700000,4.08782,4.08803,4.08748,4.08803,75.23999786376953],[1742393760000,4.08797,4.08849,4.08778,4.08849,66],[1742393820000,4.08864,4.08883,4.08793,4.08808,77.87999725341797],[1742393880000,4.08812,4.08853,4.088,4.08819,72.5999984741211],[1742393940000,4.08834,4.08842,4.0877,4.08815,67.31999969482422],[1742394000000,4.08812,4.08812,4.08748,4.08748,54.119998931884766],[1742394060000,4.08744,4.08744,4.08673,4.08721,117.4800033569336],[1742394120000,4.08718,4.08767,4.08692,4.08763,63.36000061035156],[1742394180000,4.08759,4.08778,4.08725,4.0874,89.76000213623047],[1742394240000,4.08733,4.08785,4.08714,4.08763,88.44000244140625],[1742394300000,4.08763,4.08808,4.0874,4.08804,71.27999877929688],[1742394360000,4.08808,4.08857,4.088,4.08849,84.4800033569336],[1742394420000,4.08857,4.08883,4.08838,4.08849,69.95999908447266],[1742394480000,4.08857,4.0886,4.08769,4.08804,102.95999908447266],[1742394540000,4.08808,4.08834,4.08763,4.08773,105.5999984741211],[1742394600000,4.08774,4.08819,4.08754,4.08819,80.5199966430664],[1742394660000,4.08823,4.08823,4.08758,4.08797,87.12000274658203],[1742394720000,4.088,4.08823,4.08782,4.08812,56.7599983215332],[1742394780000,4.08808,4.08823,4.0877,4.08785,39.599998474121094],[1742394840000,4.08782,4.08785,4.08733,4.0874,77.87999725341797],[1742394900000,4.0874,4.08784,4.08722,4.08722,69.95999908447266],[1742394960000,4.08737,4.0877,4.08729,4.0874,39.599998474121094],[1742395020000,4.08748,4.08752,4.08679,4.08744,64.68000030517578],[1742395080000,4.08752,4.08752,4.0871,4.08729,35.63999938964844],[1742395140000,4.08729,4.08729,4.08677,4.08695,40.91999816894531],[1742395200000,4.08692,4.0874,4.08692,4.08733,38.279998779296875],[1742395260000,4.08725,4.08729,4.08669,4.08688,19.799999237060547],[1742395320000,4.08687,4.08695,4.08628,4.08662,75.23999786376953],[1742395380000,4.08665,4.08737,4.08665,4.08737,87.12000274658203],[1742395440000,4.0874,4.08767,4.08707,4.08733,80.5199966430664],[1742395500000,4.08725,4.08744,4.08707,4.08714,88.44000244140625],[1742395560000,4.0871,4.08718,4.08662,4.08684,73.91999816894531],[1742395620000,4.08684,4.08684,4.08579,4.08579,75.23999786376953],[1742395680000,4.08572,4.08602,4.08538,4.08538,105.5999984741211],[1742395740000,4.08538,4.0856,4.08527,4.08549,75.23999786376953],[1742395800000,4.08557,4.08557,4.08526,4.08533,96.36000061035156],[1742395860000,4.08538,4.08542,4.08489,4.08489,102.95999908447266],[1742395920000,4.08478,4.08489,4.08195,4.08211,151.8000030517578],[1742395980000,4.08181,4.08309,4.08181,4.08271,126.72000122070312],[1742396040000,4.08268,4.08275,4.08193,4.08214,114.83999633789062],[1742396100000,4.08222,4.08369,4.08219,4.08328,95.04000091552734],[1742396160000,4.08323,4.08324,4.08256,4.08271,55.439998626708984],[1742396220000,4.08286,4.0841,4.0826,4.08384,109.55999755859375],[1742396280000,4.08387,4.0841,4.08315,4.08343,95.04000091552734],[1742396340000,4.08339,4.08339,4.0823,4.0826,147.83999633789062],[1742396400000,4.08256,4.08327,4.08252,4.08301,89.76000213623047],[1742396460000,4.08298,4.08305,4.08226,4.08241,63.36000061035156],[1742396520000,4.08241,4.08286,4.08238,4.08271,88.44000244140625],[1742396580000,4.08264,4.08339,4.0826,4.08339,52.79999923706055],[1742396640000,4.08334,4.0835,4.08316,4.0832,76.55999755859375],[1742396700000,4.08316,4.08328,4.08249,4.08259,87.12000274658203],[1742396760000,4.08256,4.08268,4.08211,4.0824,80.5199966430664],[1742396820000,4.08241,4.08324,4.08241,4.08324,69.95999908447266],[1742396880000,4.08323,4.08346,4.08278,4.08343,79.19999694824219],[1742396940000,4.08354,4.08377,4.08298,4.08301,81.83999633789062],[1742397000000,4.08298,4.08328,4.08282,4.08286,72.5999984741211],[1742397060000,4.08283,4.08298,4.08268,4.08298,60.720001220703125],[1742397120000,4.08298,4.08309,4.08264,4.0829,81.83999633789062],[1742397180000,4.08286,4.08286,4.08255,4.08264,60.720001220703125],[1742397240000,4.08264,4.08283,4.08245,4.08264,47.52000045776367],[1742397300000,4.0826,4.0826,4.08215,4.08256,91.08000183105469],[1742397360000,4.08256,4.08298,4.08241,4.08298,59.400001525878906],[1742397420000,4.08301,4.08313,4.0823,4.08283,68.63999938964844],[1742397480000,4.08279,4.08279,4.08178,4.08215,85.80000305175781],[1742397540000,4.08223,4.08264,4.08193,4.08249,83.16000366210938],[1742397600000,4.08256,4.08308,4.08233,4.08308,67.31999969482422],[1742397660000,4.08313,4.08331,4.08294,4.08328,47.52000045776367],[1742397720000,4.08328,4.08335,4.0832,4.08331,31.68000030517578],[1742397780000,4.08335,4.08335,4.08316,4.0832,42.2400016784668],[1742397840000,4.0832,4.08331,4.08316,4.08324,56.7599983215332],[1742397900000,4.08324,4.08331,4.08315,4.08331,60.720001220703125],[1742397960000,4.08331,4.08335,4.08316,4.08328,48.84000015258789],[1742398020000,4.08335,4.08369,4.08335,4.08361,50.15999984741211],[1742398080000,4.08369,4.08391,4.08316,4.08383,71.27999877929688],[1742398140000,4.08376,4.08391,4.08358,4.08369,56.7599983215332],[1742398200000,4.08361,4.08376,4.08324,4.08335,97.68000030517578],[1742398260000,4.08339,4.08369,4.08331,4.08343,59.400001525878906],[1742398320000,4.08335,4.08365,4.08313,4.08335,80.5199966430664],[1742398380000,4.08331,4.0835,4.08279,4.08279,91.08000183105469],[1742398440000,4.08279,4.08279,4.08185,4.082,58.08000183105469],[1742398500000,4.082,4.08211,4.08144,4.08207,76.55999755859375],[1742398560000,4.082,4.08237,4.082,4.08211,56.7599983215332],[1742398620000,4.08215,4.08286,4.08204,4.08215,83.16000366210938],[1742398680000,4.08215,4.08294,4.0817,4.0829,105.5999984741211],[1742398740000,4.08294,4.08399,4.08253,4.08275,138.60000610351562],[1742398800000,4.08275,4.08275,4.082,4.08204,92.4000015258789],[1742398860000,4.08204,4.08223,4.08129,4.0814,124.08000183105469],[1742398920000,4.0814,4.0814,4.08118,4.08125,71.27999877929688],[1742398980000,4.08133,4.08204,4.08126,4.08142,59.400001525878906],[1742399040000,4.08146,4.08201,4.08138,4.08161,51.47999954223633],[1742399100000,4.08165,4.08199,4.08157,4.08184,63.36000061035156],[1742399160000,4.08191,4.08194,4.08135,4.08176,56.7599983215332],[1742399220000,4.08175,4.08285,4.08165,4.08251,102.95999908447266],[1742399280000,4.08251,4.08326,4.0824,4.08321,77.87999725341797],[1742399340000,4.08322,4.08326,4.08247,4.08251,87.12000274658203],[1742399400000,4.08244,4.08252,4.0816,4.0816,76.55999755859375],[1742399460000,4.08164,4.08164,4.0813,4.0814,52.79999923706055],[1742399520000,4.08145,4.08156,4.08081,4.08089,96.36000061035156],[1742399580000,4.08093,4.08119,4.08014,4.08036,77.87999725341797],[1742399640000,4.08032,4.08055,4.08014,4.08014,54.119998931884766],[1742399700000,4.08018,4.08025,4.07983,4.07983,71.27999877929688],[1742399760000,4.07988,4.07988,4.07943,4.07973,108.23999786376953],[1742399820000,4.07969,4.08006,4.0792,4.0798,112.19999694824219],[1742399880000,4.07973,4.07976,4.07883,4.07894,116.16000366210938],[1742399940000,4.07898,4.07954,4.07889,4.07931,125.4000015258789],[1742400000000,4.07942,4.08078,4.07942,4.0804,151.8000030517578],[1742400060000,4.08048,4.08063,4.07977,4.07994,171.60000610351562],[1742400120000,4.07999,4.08036,4.07973,4.08033,92.4000015258789],[1742400180000,4.08022,4.08037,4.0798,4.08022,104.27999877929688],[1742400240000,4.08022,4.08022,4.07977,4.07983,91.08000183105469],[1742400300000,4.07992,4.08014,4.0792,4.07935,73.91999816894531],[1742400360000,4.07928,4.0795,4.07917,4.07924,81.83999633789062],[1742400420000,4.07917,4.08059,4.07917,4.0804,113.5199966430664],[1742400480000,4.08037,4.08085,4.0801,4.08082,68.63999938964844],[1742400540000,4.08085,4.08118,4.0807,4.08078,84.4800033569336],[1742400600000,4.08074,4.08138,4.08067,4.08123,113.5199966430664],[1742400660000,4.08118,4.08138,4.08074,4.081,135.9600067138672],[1742400720000,4.081,4.08127,4.08018,4.08115,162.36000061035156],[1742400780000,4.081,4.0813,4.08085,4.08108,79.19999694824219],[1742400840000,4.081,4.08172,4.081,4.08157,46.20000076293945],[1742400900000,4.08168,4.08262,4.08164,4.08262,66],[1742400960000,4.08265,4.08265,4.08202,4.08224,83.16000366210938],[1742401020000,4.0822,4.08224,4.08167,4.08198,85.80000305175781],[1742401080000,4.08194,4.08202,4.08156,4.08194,40.91999816894531],[1742401140000,4.08189,4.08239,4.08189,4.08232,27.719999313354492],[1742401200000,4.08235,4.08262,4.08223,4.08239,68.63999938964844],[1742401260000,4.08235,4.08243,4.08209,4.08216,50.15999984741211],[1742401320000,4.08209,4.08262,4.08202,4.08262,47.52000045776367],[1742401380000,4.08258,4.08265,4.08247,4.08258,33],[1742401440000,4.08269,4.08299,4.0825,4.08295,54.119998931884766],[1742401500000,4.08288,4.08315,4.08254,4.08293,80.5199966430664],[1742401560000,4.08289,4.08293,4.08256,4.08274,39.599998474121094],[1742401620000,4.08274,4.08301,4.08258,4.08278,66],[1742401680000,4.08297,4.08312,4.08267,4.08271,47.52000045776367],[1742401740000,4.08267,4.08308,4.08263,4.08281,39.599998474121094],[1742401800000,4.08278,4.08304,4.08266,4.08267,50.15999984741211],[1742401860000,4.08271,4.08289,4.08263,4.08267,67.31999969482422],[1742401920000,4.08256,4.08263,4.08169,4.08177,66],[1742401980000,4.08188,4.08199,4.08151,4.08173,72.5999984741211],[1742402040000,4.08173,4.08177,4.08094,4.08094,68.63999938964844],[1742402100000,4.08091,4.08091,4.08019,4.08076,91.08000183105469],[1742402160000,4.08076,4.08094,4.08042,4.08042,60.720001220703125],[1742402220000,4.08045,4.08083,4.0803,4.08079,55.439998626708984],[1742402280000,4.08076,4.08136,4.08076,4.08136,39.599998474121094],[1742402340000,4.08128,4.08177,4.08124,4.08177,66],[1742402400000,4.08177,4.08177,4.08128,4.08136,76.55999755859375],[1742402460000,4.08136,4.08161,4.08121,4.08154,81.83999633789062],[1742402520000,4.08162,4.08184,4.08117,4.08117,69.95999908447266],[1742402580000,4.08113,4.08203,4.08113,4.08202,35.63999938964844],[1742402640000,4.08211,4.08233,4.0821,4.08214,34.31999969482422],[1742402700000,4.08218,4.08297,4.08218,4.08297,52.79999923706055],[1742402760000,4.08293,4.08301,4.0827,4.08297,29.040000915527344],[1742402820000,4.08293,4.08293,4.08244,4.08274,47.52000045776367],[1742402880000,4.08278,4.08289,4.08252,4.08263,38.279998779296875],[1742402940000,4.08267,4.08289,4.08237,4.08267,43.560001373291016],[1742403000000,4.08274,4.08274,4.08206,4.08207,29.040000915527344],[1742403060000,4.08203,4.08203,4.08143,4.08169,52.79999923706055],[1742403120000,4.08177,4.08188,4.08135,4.08162,96.36000061035156],[1742403180000,4.08162,4.08188,4.08147,4.08188,51.47999954223633],[1742403240000,4.08192,4.08199,4.08166,4.08173,59.400001525878906],[1742403300000,4.08188,4.08222,4.08169,4.08173,42.2400016784668],[1742403360000,4.08173,4.08196,4.08158,4.08196,30.360000610351562],[1742403420000,4.08207,4.08229,4.0818,4.08229,52.79999923706055],[1742403480000,4.08248,4.08297,4.08243,4.08293,72.5999984741211],[1742403540000,4.08289,4.08293,4.08232,4.08277,66],[1742403600000,4.08271,4.08286,4.08241,4.08267,51.47999954223633],[1742403660000,4.08271,4.08271,4.08206,4.08211,55.439998626708984],[1742403720000,4.08214,4.08237,4.08181,4.08192,58.08000183105469],[1742403780000,4.08192,4.08203,4.08117,4.08128,54.119998931884766],[1742403840000,4.08132,4.08155,4.08124,4.08155,46.20000076293945],[1742403900000,4.08147,4.0817,4.08121,4.08136,35.63999938964844],[1742403960000,4.08125,4.08147,4.08113,4.0814,46.20000076293945],[1742404020000,4.08129,4.08132,4.08098,4.0812,34.31999969482422],[1742404080000,4.08114,4.08114,4.08069,4.08069,36.959999084472656],[1742404140000,4.08065,4.08069,4.07997,4.08005,63.36000061035156],[1742404200000,4.08001,4.08009,4.07985,4.0799,59.400001525878906],[1742404260000,4.07982,4.0802,4.07975,4.07975,60.720001220703125],[1742404320000,4.07979,4.0799,4.0797,4.0799,39.599998474121094],[1742404380000,4.07986,4.07986,4.07915,4.07915,55.439998626708984],[1742404440000,4.07926,4.07926,4.07844,4.07877,63.36000061035156],[1742404500000,4.07873,4.07904,4.07873,4.07896,60.720001220703125],[1742404560000,4.07889,4.07889,4.0781,4.07814,59.400001525878906],[1742404620000,4.07806,4.07817,4.07738,4.07757,68.63999938964844],[1742404680000,4.07757,4.07799,4.07738,4.07757,81.83999633789062],[1742404740000,4.07761,4.07795,4.0775,4.07754,62.040000915527344],[1742404800000,4.0775,4.07765,4.07709,4.07727,63.36000061035156],[1742404860000,4.07749,4.07787,4.07746,4.07757,64.68000030517578],[1742404920000,4.07761,4.07776,4.0772,4.07727,48.84000015258789],[1742404980000,4.07731,4.07731,4.0769,4.07705,55.439998626708984],[1742405040000,4.07701,4.07735,4.07674,4.07678,89.76000213623047],[1742405100000,4.07675,4.07675,4.07614,4.07626,88.44000244140625],[1742405160000,4.07619,4.07686,4.07604,4.07619,108.23999786376953],[1742405220000,4.07615,4.07645,4.07604,4.07622,80.5199966430664],[1742405280000,4.0761,4.07649,4.07599,4.07599,81.83999633789062],[1742405340000,4.07599,4.07644,4.07562,4.07562,83.16000366210938],[1742405400000,4.07544,4.07562,4.07465,4.07475,133.32000732421875],[1742405460000,4.07471,4.07532,4.07461,4.07476,97.68000030517578],[1742405520000,4.07476,4.07596,4.07476,4.07589,113.5199966430664],[1742405580000,4.07574,4.0758,4.07511,4.07542,76.55999755859375],[1742405640000,4.07542,4.07546,4.07497,4.07539,99],[1742405700000,4.07539,4.07539,4.07456,4.0746,102.95999908447266],[1742405760000,4.07464,4.07475,4.07355,4.07362,114.83999633789062],[1742405820000,4.07365,4.07467,4.07355,4.07452,109.55999755859375],[1742405880000,4.07448,4.07509,4.07415,4.07419,97.68000030517578],[1742405940000,4.07422,4.07535,4.07422,4.07524,89.76000213623047],[1742406000000,4.0752,4.07527,4.07445,4.07449,76.55999755859375],[1742406060000,4.07445,4.07535,4.07445,4.07527,48.84000015258789],[1742406120000,4.07527,4.07569,4.07494,4.0752,91.08000183105469],[1742406180000,4.07531,4.07546,4.07512,4.07524,50.15999984741211],[1742406240000,4.07531,4.07554,4.07485,4.07542,84.4800033569336],[1742406300000,4.07539,4.07617,4.07509,4.07617,72.5999984741211],[1742406360000,4.07617,4.07689,4.07614,4.0767,97.68000030517578],[1742406420000,4.0767,4.0767,4.07602,4.0761,91.08000183105469],[1742406480000,4.07614,4.07614,4.07527,4.07535,67.31999969482422],[1742406540000,4.07527,4.07527,4.07463,4.07464,71.27999877929688],[1742406600000,4.07467,4.07535,4.07451,4.07467,92.4000015258789],[1742406660000,4.07464,4.0749,4.07436,4.07449,95.04000091552734],[1742406720000,4.07445,4.07497,4.07411,4.07421,80.5199966430664],[1742406780000,4.07422,4.0746,4.07419,4.07445,84.4800033569336],[1742406840000,4.07445,4.0755,4.0743,4.0755,116.16000366210938],[1742406900000,4.07538,4.0767,4.07505,4.0767,117.4800033569336],[1742406960000,4.07674,4.07764,4.07674,4.07764,69.95999908447266],[1742407020000,4.07767,4.0779,4.07745,4.07771,64.68000030517578],[1742407080000,4.07809,4.07812,4.07715,4.07726,133.32000732421875],[1742407140000,4.07726,4.0773,4.07684,4.07684,139.9199981689453],[1742407200000,4.07689,4.08351,4.07464,4.08243,340.55999755859375],[1742407260000,4.08239,4.08372,4.08049,4.08218,282.4800109863281],[1742407320000,4.08222,4.08441,4.08043,4.08291,250.8000030517578],[1742407380000,4.08276,4.08435,4.08265,4.08384,183.47999572753906],[1742407440000,4.08384,4.0858,4.08384,4.08541,188.75999450683594],[1742407500000,4.08541,4.08541,4.08387,4.08484,240.24000549316406],[1742407560000,4.08481,4.08481,4.08269,4.08273,246.83999633789062],[1742407620000,4.0828,4.08306,4.08168,4.08306,217.8000030517578],[1742407680000,4.08299,4.08443,4.08268,4.08428,200.63999938964844],[1742407740000,4.0842,4.08566,4.08408,4.08525,161.0399932861328],[1742407800000,4.08529,4.08612,4.08503,4.08597,133.32000732421875],[1742407860000,4.08597,4.08699,4.08549,4.08549,154.44000244140625],[1742407920000,4.08552,4.0859,4.08492,4.08575,151.8000030517578],[1742407980000,4.08579,4.08605,4.08491,4.08505,188.75999450683594],[1742408040000,4.08514,4.08529,4.08364,4.08379,122.76000213623047],[1742408100000,4.08371,4.08443,4.08319,4.08368,153.1199951171875],[1742408160000,4.08364,4.08491,4.08364,4.08454,150.47999572753906],[1742408220000,4.0845,4.08454,4.08293,4.08349,182.16000366210938],[1742408280000,4.08353,4.08461,4.08308,4.08446,163.67999267578125],[1742408340000,4.08446,4.0845,4.08368,4.08368,146.52000427246094],[1742408400000,4.08353,4.08428,4.08296,4.08326,130.67999267578125],[1742408460000,4.08322,4.08326,4.08191,4.08191,153.1199951171875],[1742408520000,4.0818,4.08338,4.08143,4.08334,137.27999877929688],[1742408580000,4.08334,4.08465,4.08334,4.08461,129.36000061035156],[1742408640000,4.08468,4.08604,4.08453,4.08461,142.55999755859375],[1742408700000,4.08468,4.086,4.08443,4.08559,155.75999450683594],[1742408760000,4.08551,4.08581,4.08379,4.08416,125.4000015258789],[1742408820000,4.08405,4.08458,4.08349,4.08383,168.9600067138672],[1742408880000,4.08383,4.08465,4.08383,4.08398,129.36000061035156],[1742408940000,4.08398,4.08435,4.08393,4.08405,153.1199951171875],[1742409000000,4.08394,4.08488,4.08349,4.08368,126.72000122070312],[1742409060000,4.08368,4.08514,4.08315,4.08488,166.32000732421875],[1742409120000,4.0848,4.08581,4.08465,4.0851,154.44000244140625],[1742409180000,4.08518,4.08596,4.08495,4.08548,163.67999267578125],[1742409240000,4.0854,4.08724,4.08503,4.08611,204.60000610351562],[1742409300000,4.08614,4.08789,4.08604,4.08736,170.27999877929688],[1742409360000,4.08743,4.08902,4.08727,4.08738,224.39999389648438],[1742409420000,4.08734,4.08848,4.08734,4.08739,227.0399932861328],[1742409480000,4.08721,4.08744,4.08536,4.08552,231],[1742409540000,4.08544,4.08679,4.08467,4.08669,194.0399932861328],[1742409600000,4.08699,4.08828,4.08672,4.08699,237.60000610351562],[1742409660000,4.087,4.09036,4.08649,4.09002,257.3999938964844],[1742409720000,4.09006,4.09187,4.08955,4.09183,278.489990234375],[1742409780000,4.09181,4.09298,4.09173,4.09201,247.75],[1742409840000,4.092,4.09311,4.09107,4.09311,219.5399932861328],[1742409900000,4.09323,4.0933,4.09143,4.09165,223.2100067138672],[1742409960000,4.09154,4.09162,4.08964,4.09005,231],[1742410020000,4.09005,4.09106,4.0893,4.09095,228.36000061035156],[1742410080000,4.09099,4.09136,4.08957,4.08957,208.55999755859375],[1742410140000,4.08957,4.09156,4.08957,4.09059,175.55999755859375],[1742410200000,4.09055,4.09145,4.09025,4.09025,172.9199981689453],[1742410260000,4.09036,4.09036,4.08905,4.08991,184.8000030517578],[1742410320000,4.09002,4.09036,4.08931,4.08984,192.72000122070312],[1742410380000,4.0898,4.09036,4.08946,4.08991,220.44000244140625],[1742410440000,4.08999,4.09006,4.0889,4.0898,219.1199951171875],[1742410500000,4.0898,4.0904,4.08871,4.0904,203.27999877929688],[1742410560000,4.09044,4.09179,4.0904,4.09171,207.24000549316406],[1742410620000,4.09182,4.09276,4.09134,4.09179,207.6199951171875],[1742410680000,4.09179,4.09243,4.09096,4.09122,243.6199951171875],[1742410740000,4.0913,4.09205,4.09025,4.09141,207.2100067138672],[1742410800000,4.0913,4.09197,4.09009,4.09059,246.82000732421875],[1742410860000,4.09055,4.0907,4.08971,4.08976,190.0800018310547],[1742410920000,4.08984,4.09062,4.0895,4.0904,145.1999969482422],[1742410980000,4.09036,4.09085,4.08949,4.09066,141.24000549316406],[1742411040000,4.09066,4.09155,4.09036,4.09096,124.08000183105469],[1742411100000,4.09089,4.0913,4.08939,4.08942,182.16000366210938],[1742411160000,4.08961,4.09014,4.08942,4.09002,109.55999755859375],[1742411220000,4.0899,4.09171,4.08979,4.0916,116.16000366210938],[1742411280000,4.0916,4.09314,4.0913,4.0931,141.82000732421875],[1742411340000,4.09318,4.09321,4.09194,4.09216,137.5800018310547],[1742411400000,4.09216,4.09314,4.09216,4.09303,74.66999816894531],[1742411460000,4.09295,4.09305,4.09031,4.09036,146.30999755859375],[1742411520000,4.09029,4.09074,4.08957,4.09006,122.76000213623047],[1742411580000,4.09006,4.09031,4.08957,4.08984,85.80000305175781],[1742411640000,4.08957,4.08961,4.08845,4.0886,154.44000244140625],[1742411700000,4.08867,4.08927,4.0886,4.08894,95.04000091552734],[1742411760000,4.0889,4.08896,4.08607,4.08651,134.63999938964844],[1742411820000,4.08636,4.08681,4.08495,4.08522,217.8000030517578],[1742411880000,4.08523,4.08574,4.0844,4.08521,154.44000244140625],[1742411940000,4.08514,4.08515,4.08459,4.08464,110.87999725341797],[1742412000000,4.08483,4.08567,4.08475,4.08504,117.4800033569336],[1742412060000,4.08504,4.08508,4.08424,4.08482,122.76000213623047],[1742412120000,4.08482,4.08512,4.08409,4.08409,129.36000061035156],[1742412180000,4.08414,4.08414,4.08274,4.08285,138.60000610351562],[1742412240000,4.08296,4.08405,4.08293,4.08383,97.68000030517578],[1742412300000,4.08378,4.08398,4.08323,4.08398,102.95999908447266],[1742412360000,4.08398,4.08413,4.08333,4.08349,91.08000183105469],[1742412420000,4.08352,4.08439,4.08349,4.08427,118.80000305175781],[1742412480000,4.0843,4.08465,4.08414,4.08417,100.31999969482422],[1742412540000,4.0841,4.08428,4.08371,4.0842,95.04000091552734],[1742412600000,4.08416,4.08446,4.08338,4.08416,110.87999725341797],[1742412660000,4.0842,4.08461,4.08338,4.08356,110.87999725341797],[1742412720000,4.0836,4.08428,4.08338,4.08415,120.12000274658203],[1742412780000,4.08428,4.08671,4.08428,4.08667,167.63999938964844],[1742412840000,4.08671,4.08716,4.08611,4.08623,126.72000122070312],[1742412900000,4.08626,4.0869,4.08611,4.08679,89.76000213623047],[1742412960000,4.08675,4.08705,4.08626,4.08679,93.72000122070312],[1742413020000,4.08675,4.08803,4.08675,4.0879,125.4000015258789],[1742413080000,4.08795,4.08821,4.0878,4.08795,95.04000091552734],[1742413140000,4.08783,4.08784,4.08727,4.08743,110.87999725341797],[1742413200000,4.08746,4.08765,4.08686,4.08724,95.04000091552734],[1742413260000,4.08724,4.08758,4.08705,4.08738,84.4800033569336],[1742413320000,4.08739,4.0875,4.08716,4.08739,109.55999755859375],[1742413380000,4.08746,4.08754,4.08713,4.08716,91.08000183105469],[1742413440000,4.0872,4.08743,4.08641,4.08735,89.76000213623047],[1742413500000,4.08743,4.08784,4.08739,4.08758,55.439998626708984],[1742413560000,4.08743,4.08743,4.08656,4.08656,80.5199966430664],[1742413620000,4.08645,4.08656,4.08565,4.0857,76.55999755859375],[1742413680000,4.0857,4.08604,4.08565,4.08596,101.63999938964844],[1742413740000,4.08596,4.08675,4.08596,4.08675,64.68000030517578],[1742413800000,4.0869,4.08765,4.08686,4.0876,84.4800033569336],[1742413860000,4.08761,4.08779,4.08713,4.08776,77.87999725341797],[1742413920000,4.0878,4.08795,4.08757,4.08761,56.7599983215332],[1742413980000,4.0876,4.08788,4.08743,4.08746,46.20000076293945],[1742414040000,4.08739,4.0875,4.08705,4.08746,77.87999725341797],[1742414100000,4.08746,4.08825,4.08746,4.08821,87.12000274658203],[1742414160000,4.08814,4.08821,4.08758,4.08803,88.44000244140625],[1742414220000,4.08799,4.08819,4.08776,4.08803,101.63999938964844],[1742414280000,4.08806,4.08806,4.08734,4.08743,66],[1742414340000,4.0875,4.0881,4.0875,4.08795,51.47999954223633],[1742414400000,4.08791,4.08835,4.08761,4.08833,58.08000183105469],[1742414460000,4.08833,4.08863,4.08829,4.0884,36.959999084472656],[1742414520000,4.08844,4.08878,4.0884,4.08844,33],[1742414580000,4.08806,4.08814,4.08802,4.0881,19.799999237060547],[1742414640000,4.08814,4.08814,4.08784,4.08792,14.520000457763672],[1742414700000,4.08781,4.08789,4.08769,4.08769,22.440000534057617],[1742414760000,4.08774,4.08777,4.0877,4.08774,7.920000076293945],[1742414820000,4.08774,4.08774,4.0877,4.08774,17.15999984741211],[1742414880000,4.0877,4.0877,4.08676,4.08732,31.68000030517578],[1742414940000,4.08743,4.08743,4.08729,4.0874,26.399999618530273],[1742415000000,4.08744,4.08788,4.08744,4.08785,19.799999237060547],[1742415060000,4.08785,4.08856,4.08785,4.08856,34.31999969482422],[1742415120000,4.0886,4.08909,4.08856,4.08897,23.760000228881836],[1742415180000,4.08912,4.08916,4.0889,4.0889,27.719999313354492],[1742415240000,4.08894,4.08954,4.08875,4.08954,42.2400016784668],[1742415300000,4.0895,4.08961,4.08912,4.0892,35.63999938964844],[1742415360000,4.08911,4.0898,4.08905,4.08969,30.360000610351562],[1742415420000,4.08972,4.0898,4.08942,4.0898,26.399999618530273],[1742415480000,4.08984,4.08993,4.0896,4.0896,11.880000114440918],[1742415540000,4.08949,4.08949,4.08911,4.08919,36.959999084472656],[1742415600000,4.08919,4.08945,4.08904,4.08911,33],[1742415660000,4.08915,4.08926,4.08911,4.08914,11.880000114440918],[1742415720000,4.08926,4.0893,4.08926,4.0893,9.239999771118164],[1742415780000,4.08926,4.08926,4.08908,4.08926,17.15999984741211],[1742415840000,4.0893,4.08949,4.08926,4.08945,11.880000114440918],[1742415900000,4.08944,4.08968,4.08944,4.08968,10.5600004196167],[1742415960000,4.08968,4.08975,4.08955,4.0896,7.920000076293945],[1742416020000,4.08953,4.08956,4.08953,4.08956,9.239999771118164],[1742416080000,4.0896,4.0896,4.08938,4.08938,3.9600000381469727],[1742416140000,4.08938,4.08948,4.08879,4.08882,27.719999313354492],[1742416200000,4.08882,4.08901,4.08793,4.08893,54.119998931884766],[1742416260000,4.08895,4.08895,4.0878,4.08879,34.31999969482422],[1742416320000,4.08879,4.08882,4.08786,4.08882,40.91999816894531],[1742416380000,4.08893,4.08919,4.08814,4.08828,62.040000915527344],[1742416440000,4.08833,4.08918,4.08828,4.08914,35.63999938964844],[1742416500000,4.08915,4.08987,4.08888,4.08987,51.47999954223633],[1742416560000,4.0899,4.0899,4.08889,4.08977,27.719999313354492],[1742416620000,4.08978,4.09002,4.08977,4.08999,18.479999542236328],[1742416680000,4.08996,4.09,4.08988,4.0899,11.880000114440918],[1742416740000,4.0899,4.08997,4.08899,4.0899,17.15999984741211],[1742416800000,4.08994,4.09029,4.08906,4.09016,56.7599983215332],[1742416860000,4.09018,4.09055,4.08945,4.09036,36.959999084472656],[1742416920000,4.09035,4.09041,4.08888,4.08923,62.040000915527344],[1742416980000,4.08928,4.08997,4.08907,4.08963,56.7599983215332],[1742417040000,4.08965,4.08973,4.08877,4.08965,42.2400016784668],[1742417100000,4.0897,4.0897,4.08869,4.08877,110.87999725341797],[1742417160000,4.08873,4.09013,4.08873,4.09013,96.36000061035156],[1742417220000,4.09009,4.09017,4.08922,4.09017,31.68000030517578],[1742417280000,4.09014,4.09024,4.09014,4.0902,14.520000457763672],[1742417340000,4.09019,4.09019,4.08899,4.08995,92.4000015258789],[1742417400000,4.09,4.09013,4.08892,4.09002,100.31999969482422],[1742417460000,4.09004,4.09025,4.09004,4.09018,43.560001373291016],[1742417520000,4.09019,4.0902,4.08914,4.09018,77.87999725341797],[1742417580000,4.0902,4.09022,4.09008,4.09019,29.040000915527344],[1742417640000,4.09016,4.09016,4.08895,4.08992,62.040000915527344],[1742417700000,4.0873,4.08745,4.08692,4.08704,77.87999725341797],[1742417760000,4.08695,4.08708,4.08655,4.08663,68.63999938964844],[1742417820000,4.08666,4.08704,4.08632,4.08647,68.63999938964844],[1742417880000,4.08644,4.08681,4.08614,4.08648,163.67999267578125],[1742417940000,4.08641,4.08645,4.08621,4.08622,5.28000020980835],[1742418240000,4.08584,4.08615,4.08577,4.08615,6.599999904632568],[1742418300000,4.08607,4.08656,4.08591,4.08656,17.15999984741211],[1742418360000,4.0863,4.08633,4.08618,4.08633,6.599999904632568],[1742418420000,4.0863,4.08652,4.0863,4.08645,9.239999771118164],[1742418480000,4.08648,4.0866,4.08645,4.0866,5.28000020980835],[1742418540000,4.08659,4.08659,4.08643,4.08644,6.599999904632568],[1742418600000,4.08644,4.08644,4.08644,4.08644,1.3200000524520874],[1742418660000,4.08644,4.08648,4.08636,4.08644,6.599999904632568],[1742418720000,4.08632,4.08633,4.08632,4.08632,3.9600000381469727],[1742418780000,4.0858,4.0858,4.0858,4.0858,1.3200000524520874],[1742418840000,4.08577,4.08577,4.08577,4.08577,1.3200000524520874],[1742418900000,4.0858,4.08634,4.08575,4.08634,7.920000076293945],[1742418960000,4.08635,4.0864,4.08584,4.08584,7.920000076293945],[1742419020000,4.0864,4.08658,4.08633,4.0864,7.920000076293945],[1742419080000,4.08633,4.0864,4.08633,4.08633,3.9600000381469727],[1742419140000,4.08633,4.08649,4.08572,4.08572,9.239999771118164],[1742419200000,4.08574,4.08582,4.08572,4.08579,5.28000020980835],[1742419260000,4.08584,4.08584,4.08579,4.08579,5.28000020980835],[1742419320000,4.08575,4.08575,4.08575,4.08575,1.3200000524520874],[1742419380000,4.08579,4.08579,4.08579,4.08579,3.9600000381469727],[1742419440000,4.08575,4.08575,4.08572,4.08572,2.640000104904175],[1742419500000,4.08582,4.0861,4.08582,4.08605,7.920000076293945],[1742419560000,4.08602,4.08662,4.08602,4.08662,19.799999237060547],[1742419620000,4.08666,4.08676,4.0865,4.08654,29.040000915527344],[1742419680000,4.08658,4.08669,4.08653,4.08658,18.479999542236328],[1742419740000,4.08662,4.08666,4.08657,4.08663,34.31999969482422],[1742419800000,4.08641,4.0866,4.08622,4.08656,17.15999984741211],[1742419860000,4.08652,4.08656,4.08652,4.08656,9.239999771118164],[1742419920000,4.08656,4.0866,4.08656,4.0866,9.239999771118164],[1742419980000,4.08663,4.08667,4.0866,4.0866,9.239999771118164],[1742420040000,4.08663,4.08663,4.08656,4.08656,2.640000104904175],[1742420100000,4.0866,4.0866,4.08633,4.08648,15.84000015258789],[1742420160000,4.08652,4.08656,4.08633,4.08633,13.199999809265137],[1742420220000,4.08633,4.08656,4.08633,4.08656,11.880000114440918],[1742420280000,4.08633,4.08656,4.0863,4.08633,34.31999969482422],[1742420340000,4.08652,4.08656,4.0863,4.08645,26.399999618530273],[1742420400000,4.08633,4.08648,4.08633,4.08637,7.920000076293945],[1742420460000,4.08637,4.08641,4.0863,4.08641,9.239999771118164],[1742420520000,4.08645,4.08652,4.08632,4.08645,31.68000030517578],[1742420580000,4.08648,4.08648,4.0863,4.0863,15.84000015258789],[1742420640000,4.08632,4.08641,4.0863,4.08638,13.199999809265137],[1742420700000,4.08638,4.08641,4.0863,4.0863,27.719999313354492],[1742420760000,4.0863,4.08633,4.08629,4.0863,9.239999771118164],[1742420820000,4.08637,4.08645,4.08636,4.08645,11.880000114440918],[1742420880000,4.08632,4.08648,4.08632,4.08637,19.799999237060547],[1742420940000,4.0863,4.08633,4.08592,4.08622,14.520000457763672],[1742421000000,4.08622,4.08622,4.08622,4.08622,1.3200000524520874],[1742421060000,4.08618,4.08618,4.08618,4.08618,1.3200000524520874],[1742421120000,4.08622,4.08622,4.08622,4.08622,2.640000104904175],[1742421180000,4.08622,4.08632,4.08622,4.08622,6.599999904632568],[1742421240000,4.0863,4.08633,4.0863,4.08633,3.9600000381469727],[1742421300000,4.08637,4.0869,4.08633,4.0869,35.63999938964844],[1742421360000,4.08689,4.08708,4.08689,4.08701,18.479999542236328],[1742421420000,4.08693,4.08705,4.08667,4.08667,11.880000114440918],[1742421480000,4.08671,4.08678,4.08671,4.08675,6.599999904632568],[1742421660000,4.08698,4.08936,4.08683,4.08906,31.68000030517578],[1742421720000,4.08925,4.08951,4.0892,4.08951,11.880000114440918],[1742421780000,4.08939,4.08952,4.08937,4.0894,17.15999984741211],[1742421840000,4.08941,4.08964,4.08941,4.08964,25.079999923706055],[1742421900000,4.08966,4.09076,4.08966,4.09075,56.7599983215332],[1742421960000,4.09075,4.0909,4.08977,4.09074,44.880001068115234],[1742422020000,4.09076,4.09123,4.09076,4.09123,21.1200008392334],[1742422080000,4.09116,4.09145,4.09116,4.09145,23.760000228881836],[1742422140000,4.09145,4.09145,4.09141,4.09144,7.920000076293945],[1742422200000,4.09143,4.09143,4.09131,4.09132,9.239999771118164],[1742422260000,4.09129,4.09156,4.09129,4.09156,19.799999237060547],[1742422320000,4.09145,4.0916,4.09141,4.09152,19.799999237060547],[1742422380000,4.0916,4.09165,4.09146,4.09146,17.15999984741211],[1742422440000,4.09146,4.0915,4.09142,4.09149,14.520000457763672],[1742422500000,4.09157,4.09289,4.09127,4.09282,62.970001220703125],[1742422560000,4.09282,4.09282,4.09149,4.09241,48.470001220703125],[1742422620000,4.09236,4.09266,4.09236,4.09247,31.440000534057617],[1742422680000,4.09267,4.09267,4.09228,4.09231,23.579999923706055],[1742422740000,4.0923,4.09255,4.09184,4.09199,34.08000183105469],[1742422800000,4.09203,4.09228,4.09104,4.09228,45.849998474121094],[1742422860000,4.09227,4.09227,4.09108,4.09199,81.22000122070312],[1742422920000,4.09199,4.09217,4.09109,4.09207,39.29999923706055],[1742422980000,4.09207,4.09207,4.09108,4.09199,52.400001525878906],[1742423040000,4.09201,4.09208,4.09102,4.09185,70.73999786376953],[1742423100000,4.09097,4.09189,4.09089,4.09184,93.33000183105469],[1742423160000,4.0918,4.09184,4.09089,4.09142,84.33000183105469],[1742423220000,4.09152,4.09183,4.09089,4.09115,59.16999816894531],[1742423280000,4.0913,4.09198,4.09094,4.09184,82.52999877929688],[1742423340000,4.09185,4.09201,4.09094,4.09181,73.58999633789062],[1742423400000,4.09181,4.09189,4.09086,4.09172,60.68000030517578],[1742423460000,4.09172,4.09181,4.09067,4.09136,81.7699966430664],[1742423520000,4.09159,4.09161,4.09056,4.0915,80.5199966430664],[1742423580000,4.09153,4.09153,4.09056,4.09145,38.279998779296875],[1742423640000,4.09146,4.09147,4.09052,4.09061,35.63999938964844],[1742423700000,4.09063,4.09143,4.09048,4.09139,67.31999969482422],[1742423760000,4.09132,4.09134,4.09014,4.0903,71.27999877929688],[1742423820000,4.09045,4.09117,4.09022,4.09117,67.31999969482422],[1742423880000,4.09119,4.09147,4.09037,4.0914,55.439998626708984],[1742423940000,4.09141,4.09149,4.09056,4.09139,34.31999969482422],[1742424000000,4.09143,4.0916,4.09053,4.09154,50.15999984741211],[1742424060000,4.0915,4.0915,4.09053,4.09069,76.55999755859375],[1742424120000,4.0907,4.09141,4.09012,4.09098,71.27999877929688],[1742424180000,4.09106,4.09111,4.09014,4.09109,35.63999938964844],[1742424240000,4.09124,4.09124,4.09,4.09059,50.15999984741211],[1742424300000,4.09066,4.09102,4.08997,4.09027,40.91999816894531],[1742424360000,4.09059,4.09111,4.09007,4.09108,52.79999923706055],[1742424420000,4.0911,4.0911,4.09018,4.09037,54.119998931884766],[1742424480000,4.09037,4.09125,4.09032,4.09116,48.84000015258789],[1742424540000,4.09121,4.09121,4.09019,4.09106,85.80000305175781],[1742424600000,4.09106,4.0911,4.09014,4.09108,58.08000183105469],[1742424660000,4.09108,4.0915,4.0904,4.09135,117.4800033569336],[1742424720000,4.09139,4.09151,4.09056,4.09056,62.040000915527344],[1742424780000,4.09065,4.09154,4.09063,4.09146,56.7599983215332],[1742424840000,4.09145,4.09157,4.09052,4.09157,50.15999984741211],[1742424900000,4.09158,4.09162,4.09157,4.09158,13.199999809265137],[1742424960000,4.09158,4.0916,4.09064,4.09136,33],[1742425020000,4.09139,4.09151,4.09139,4.09145,14.520000457763672],[1742425800000,4.09092,4.09119,4.08978,4.09116,106.91999816894531],[1742425860000,4.0912,4.0912,4.08988,4.09075,87.12000274658203],[1742425920000,4.09078,4.09083,4.08988,4.09081,33],[1742425980000,4.09081,4.09087,4.08981,4.09076,47.52000045776367],[1742426040000,4.09076,4.09082,4.09072,4.0908,23.760000228881836],[1742426100000,4.09081,4.09085,4.08983,4.09082,34.31999969482422],[1742426160000,4.09086,4.09089,4.09082,4.09083,15.84000015258789],[1742426220000,4.09085,4.09085,4.08966,4.09026,73.91999816894531],[1742426280000,4.09053,4.091,4.09,4.09093,43.560001373291016],[1742426340000,4.09093,4.09098,4.09091,4.09098,15.84000015258789],[1742426400000,4.091,4.09103,4.08981,4.09072,62.040000915527344],[1742426460000,4.09071,4.09074,4.08981,4.09074,73.91999816894531],[1742426520000,4.08984,4.09078,4.08954,4.09045,62.040000915527344],[1742426580000,4.09048,4.09049,4.08924,4.08956,68.63999938964844],[1742426640000,4.08973,4.09013,4.08916,4.09009,77.87999725341797],[1742426700000,4.09013,4.09044,4.08932,4.09037,118.80000305175781],[1742426760000,4.09038,4.0904,4.08943,4.09033,51.47999954223633],[1742426820000,4.09032,4.0904,4.08943,4.09033,42.2400016784668],[1742426880000,4.09045,4.09045,4.08947,4.09045,38.279998779296875],[1742426940000,4.09046,4.09067,4.08952,4.09066,47.52000045776367],[1742427000000,4.09067,4.09085,4.08988,4.09081,59.400001525878906],[1742427060000,4.09082,4.09111,4.09014,4.09105,25.079999923706055],[1742427120000,4.091,4.091,4.08981,4.08994,137.27999877929688],[1742427180000,4.09072,4.09086,4.08981,4.09086,50.15999984741211],[1742427240000,4.08996,4.09092,4.08996,4.09092,23.760000228881836],[1742427300000,4.09092,4.09093,4.08988,4.09011,47.52000045776367],[1742427360000,4.09055,4.0908,4.08985,4.09074,83.16000366210938],[1742427420000,4.09079,4.09096,4.08993,4.09084,59.400001525878906],[1742427480000,4.09088,4.09088,4.08992,4.09084,36.959999084472656],[1742427540000,4.09085,4.09105,4.08988,4.09105,88.44000244140625],[1742427600000,4.09106,4.09124,4.09027,4.09124,35.63999938964844],[1742427660000,4.09124,4.09125,4.09026,4.09037,48.84000015258789],[1742427720000,4.09041,4.09147,4.09033,4.0914,69.95999908447266],[1742427780000,4.0914,4.09144,4.09041,4.09144,56.7599983215332],[1742427840000,4.09146,4.09155,4.09053,4.09113,39.599998474121094],[1742427900000,4.09129,4.09158,4.09053,4.09055,60.720001220703125],[1742427960000,4.09063,4.09183,4.09063,4.09183,35.63999938964844],[1742428020000,4.09184,4.09192,4.09074,4.09163,77.87000274658203],[1742428080000,4.09164,4.0918,4.09066,4.09145,43.560001373291016],[1742428140000,4.09158,4.09179,4.09067,4.09155,48.84000015258789],[1742428200000,4.09156,4.09166,4.09156,4.09166,11.880000114440918],[1742428260000,4.09158,4.09203,4.09052,4.09203,100.08999633789062],[1742428320000,4.09117,4.09195,4.0909,4.09166,60.400001525878906],[1742428380000,4.09178,4.09182,4.09173,4.09178,18.479999542236328],[1742428440000,4.09175,4.09185,4.09175,4.09184,11.880000114440918],[1742428500000,4.09185,4.09185,4.09178,4.09183,7.920000076293945],[1742428560000,4.09184,4.0921,4.09102,4.09134,48.5],[1742428620000,4.09143,4.09227,4.09142,4.09227,28.81999969482422],[1742428680000,4.0922,4.09241,4.09123,4.09241,51.09000015258789],[1742428740000,4.09241,4.09246,4.09124,4.0916,66.80999755859375]]