[[1742342400000,4.0524,4.0524,4.0489,4.0489,0.002959999954327941],[1742342460000,4.0474,4.0474,4.0444,4.0452,0.0065899998880922794],[1742342520000,4.0469,4.0469,4.0454,4.0454,0.0026000000070780516],[1742342580000,4.0442,4.0453,4.0442,4.0443,0.002689999993890524],[1742342640000,4.0431,4.0443,4.0422,4.0443,0.0014799999771639705],[1742342700000,4.0432,4.0432,4.0424,4.0424,0.00018000000272877514],[1742342760000,4.0434,4.0434,4.0434,4.0434,0.00009000000136438757],[1742342820000,4.0423,4.0423,4.0423,4.0423,0.00009000000136438757],[1742342880000,4.0432,4.0444,4.0431,4.0431,0.0002699999895412475],[1742343000000,4.0449,4.0453,4.0449,4.0449,0.0002699999895412475],[1742343060000,4.0432,4.0434,4.0429,4.0434,0.0002699999895412475],[1742343240000,4.0443,4.0482,4.0443,4.0482,0.00044999999227002263],[1742343360000,4.0471,4.0471,4.0469,4.0469,0.00018000000272877514],[1742343420000,4.0471,4.0479,4.0463,4.0464,0.0003600000054575503],[1742343480000,4.0452,4.0469,4.0452,4.0469,0.00018000000272877514],[1742343540000,4.0442,4.0442,4.0442,4.0442,0.00009000000136438757],[1742343600000,4.0432,4.0432,4.0432,4.0432,0.00009000000136438757],[1742343660000,4.0433,4.0433,4.0433,4.0433,0.00009000000136438757],[1742343720000,4.0429,4.0429,4.0429,4.0429,0.00009000000136438757],[1742343780000,4.0413,4.0413,4.0413,4.0413,0.00009000000136438757],[1742343900000,4.0429,4.0434,4.0413,4.0413,0.0002699999895412475],[1742344140000,4.0429,4.0429,4.0414,4.0414,0.0013899999903514981],[1742344260000,4.0424,4.0424,4.0411,4.0411,0.00018000000272877514],[1742344440000,4.0451,4.0451,4.0423,4.0424,0.000539999979082495],[1742344500000,4.0439,4.0439,4.0439,4.0439,0.00009000000136438757],[1742344620000,4.0434,4.0454,4.0434,4.0441,0.00044999999227002263],[1742344740000,4.0439,4.0439,4.0439,4.0439,0.00009000000136438757],[1742344860000,4.0424,4.0433,4.0424,4.0433,0.00018000000272877514],[1742344920000,4.0421,4.0439,4.0421,4.0434,0.0003600000054575503],[1742344980000,4.0441,4.0441,4.0431,4.0431,0.00018000000272877514],[1742345040000,4.0429,4.0429,4.0429,4.0429,0.00009000000136438757],[1742345100000,4.0411,4.0431,4.0411,4.0431,0.0002699999895412475],[1742345280000,4.0421,4.0431,4.0421,4.0431,0.00018000000272877514],[1742345520000,4.0441,4.0473,4.0441,4.0473,0.00044999999227002263],[1742345580000,4.0481,4.0481,4.0481,4.0481,0.00009000000136438757],[1742345640000,4.0493,4.0493,4.0493,4.0493,0.00009000000136438757],[1742345700000,4.0504,4.0544,4.0504,4.0544,0.00044999999227002263],[1742345760000,4.0532,4.0549,4.0521,4.0531,0.00044999999227002263],[1742345820000,4.0521,4.0523,4.0511,4.0523,0.0002699999895412475],[1742345880000,4.0512,4.0521,4.0512,4.0521,0.00018000000272877514],[1742346060000,4.0514,4.0514,4.0514,4.0514,0.00009000000136438757],[1742346240000,4.0521,4.0521,4.0521,4.0521,0.00009000000136438757],[1742346300000,4.0539,4.0559,4.0539,4.0559,0.0013899999903514981],[1742346360000,4.0604,4.0623,4.0604,4.0621,0.00044999999227002263],[1742346420000,4.0619,4.0622,4.0601,4.0601,0.000539999979082495],[1742346480000,4.0612,4.0612,4.0612,4.0612,0.00009000000136438757],[1742346540000,4.0604,4.0604,4.0604,4.0604,0.00009000000136438757],[1742346600000,4.0614,4.0671,4.0614,4.0653,0.0030499999411404133],[1742346660000,4.0694,4.0719,4.0682,4.0682,0.0007200000109151006],[1742346720000,4.0684,4.0684,4.0684,4.0684,0.00009000000136438757],[1742346840000,4.0704,4.0704,4.0699,4.0703,0.0002699999895412475],[1742346900000,4.0692,4.0701,4.0692,4.0701,0.00018000000272877514],[1742346960000,4.0719,4.0719,4.0701,4.0701,0.00018000000272877514],[1742347020000,4.0719,4.0719,4.0719,4.0719,0.00009000000136438757],[1742347080000,4.0701,4.0713,4.0701,4.0709,0.0002699999895412475],[1742347260000,4.0713,4.0713,4.0709,4.0709,0.00018000000272877514],[1742347320000,4.0684,4.0691,4.0684,4.0691,0.00018000000272877514],[1742347500000,4.0684,4.0684,4.0673,4.0684,0.0002699999895412475],[1742347680000,4.0691,4.0729,4.0691,4.0729,0.000539999979082495],[1742347740000,4.0733,4.0733,4.0733,4.0733,0.00009000000136438757],[1742347800000,4.0749,4.0779,4.0704,4.0704,0.00107999995816499],[1742347860000,4.0714,4.0714,4.0701,4.0701,0.00018000000272877514],[1742347980000,4.0684,4.0719,4.0684,4.0702,0.0003600000054575503],[1742348100000,4.0704,4.0704,4.0704,4.0704,0.00009000000136438757],[1742348220000,4.0694,4.0703,4.0694,4.0703,0.00018000000272877514],[1742348280000,4.0699,4.0699,4.0699,4.0699,0.00009000000136438757],[1742348340000,4.0702,4.0712,4.0702,4.0703,0.0002699999895412475],[1742348460000,4.0694,4.0694,4.0694,4.0694,0.00009000000136438757],[1742348580000,4.0681,4.0681,4.0681,4.0681,0.00009000000136438757],[1742348700000,4.0699,4.0701,4.0699,4.0701,0.00018000000272877514],[1742348760000,4.0719,4.0719,4.0719,4.0719,0.00009000000136438757],[1742348940000,4.0703,4.0703,4.0703,4.0703,0.00009000000136438757],[1742349000000,4.0694,4.0694,4.0689,4.0689,0.00018000000272877514],[1742349060000,4.0683,4.0683,4.0683,4.0683,0.00009000000136438757],[1742349180000,4.0689,4.0689,4.0671,4.0681,0.0002699999895412475],[1742349240000,4.0694,4.0709,4.0694,4.0701,0.0003600000054575503],[1742349300000,4.0729,4.0729,4.0729,4.0729,0.00009000000136438757],[1742349420000,4.0744,4.0744,4.0734,4.0734,0.00018000000272877514],[1742349480000,4.0741,4.0741,4.0741,4.0741,0.00009000000136438757],[1742349540000,4.0752,4.0772,4.0752,4.0764,0.0011699999449774623],[1742349600000,4.0771,4.0771,4.0771,4.0771,0.00009000000136438757],[1742349660000,4.0751,4.0782,4.0751,4.0773,0.0016599999507889152],[1742349720000,4.0789,4.0789,4.0789,4.0789,0.00009000000136438757],[1742349780000,4.0754,4.0769,4.0743,4.0754,0.0003600000054575503],[1742349840000,4.0762,4.0779,4.0762,4.0779,0.00018000000272877514],[1742349900000,4.0782,4.0793,4.0752,4.0752,0.000539999979082495],[1742349960000,4.0764,4.0764,4.0743,4.0753,0.0003600000054575503],[1742350020000,4.0741,4.0771,4.0741,4.0771,0.0002699999895412475],[1742350080000,4.0781,4.0781,4.0773,4.0773,0.00018000000272877514],[1742350200000,4.0754,4.0774,4.0754,4.0761,0.0002699999895412475],[1742350260000,4.0752,4.0764,4.0743,4.0743,0.0013500000350177288],[1742350380000,4.0754,4.0754,4.0754,4.0754,0.00009000000136438757],[1742350440000,4.0741,4.0741,4.0741,4.0741,0.00009000000136438757],[1742350500000,4.0754,4.0754,4.0749,4.0749,0.00018000000272877514],[1742350620000,4.0754,4.0754,4.0754,4.0754,0.00009000000136438757],[1742350740000,4.0774,4.0774,4.0762,4.0769,0.0003600000054575503],[1742350800000,4.0752,4.0752,4.0752,4.0752,0.00009000000136438757],[1742350860000,4.0744,4.0762,4.0744,4.0762,0.0002699999895412475],[1742350920000,4.0754,4.0754,4.0754,4.0754,0.00009000000136438757],[1742350980000,4.0761,4.0761,4.0754,4.0754,0.00018000000272877514],[1742351220000,4.0761,4.0772,4.0761,4.0772,0.00018000000272877514],[1742351280000,4.0769,4.0769,4.0769,4.0769,0.00009000000136438757],[1742351460000,4.0774,4.0843,4.0771,4.0843,0.00044999999227002263],[1742351520000,4.0833,4.0833,4.0812,4.0812,0.0002699999895412475],[1742351580000,4.0809,4.0809,4.0809,4.0809,0.00009000000136438757],[1742351640000,4.0813,4.0823,4.0813,4.0823,0.0009899999713525176],[1742351700000,4.0839,4.0839,4.0824,4.0824,0.00018000000272877514],[1742351760000,4.0819,4.0819,4.0819,4.0819,0.00009000000136438757],[1742351880000,4.0793,4.0793,4.0793,4.0793,0.0008999999845400453],[1742352060000,4.0802,4.0802,4.0802,4.0802,0.00009000000136438757],[1742352180000,4.0792,4.0792,4.0792,4.0792,0.00009000000136438757],[1742352240000,4.0743,4.0754,4.0733,4.0754,0.0007200000109151006],[1742352300000,4.0732,4.0732,4.0712,4.0729,0.0003600000054575503],[1742352360000,4.0711,4.0723,4.0711,4.0719,0.0003600000054575503],[1742352480000,4.0709,4.0709,4.0691,4.0699,0.0003600000054575503],[1742352540000,4.0681,4.0714,4.0681,4.0714,0.0003600000054575503],[1742352660000,4.0703,4.0714,4.0703,4.0714,0.00018000000272877514],[1742352720000,4.0722,4.0722,4.0722,4.0722,0.00009000000136438757],[1742352840000,4.0731,4.0731,4.0731,4.0731,0.00009000000136438757],[1742352960000,4.0721,4.0741,4.0711,4.0741,0.0016599999507889152],[1742353140000,4.0739,4.0739,4.0722,4.0722,0.00018000000272877514],[1742353200000,4.0722,4.0722,4.0703,4.0703,0.00018000000272877514],[1742353320000,4.0683,4.0709,4.0683,4.0692,0.0002699999895412475],[1742353380000,4.0681,4.0704,4.0681,4.0704,0.00018000000272877514],[1742353440000,4.0719,4.0722,4.0719,4.0722,0.00018000000272877514],[1742353560000,4.0731,4.0749,4.0731,4.0749,0.00018000000272877514],[1742353620000,4.0759,4.0759,4.0759,4.0759,0.00009000000136438757],[1742353800000,4.0773,4.0773,4.0761,4.0771,0.0002699999895412475],[1742353860000,4.0783,4.0804,4.0774,4.0804,0.0008099999977275729],[1742353980000,4.0791,4.0791,4.0791,4.0791,0.00009000000136438757],[1742354040000,4.0789,4.0789,4.0789,4.0789,0.00009000000136438757],[1742354100000,4.0782,4.0782,4.0782,4.0782,0.00009000000136438757],[1742354280000,4.0794,4.0794,4.0789,4.0789,0.00018000000272877514],[1742354340000,4.0791,4.0791,4.0791,4.0791,0.00009000000136438757],[1742354400000,4.0781,4.0781,4.0781,4.0781,0.00009000000136438757],[1742354460000,4.0794,4.0809,4.0794,4.0809,0.00018000000272877514],[1742354640000,4.0794,4.0794,4.0794,4.0794,0.00009000000136438757],[1742354820000,4.0809,4.0824,4.0809,4.0824,0.0003600000054575503],[1742354880000,4.0812,4.0824,4.0812,4.0812,0.0002699999895412475],[1742354940000,4.0822,4.0822,4.0822,4.0822,0.00009000000136438757],[1742355000000,4.0812,4.0823,4.0789,4.0801,0.00044999999227002263],[1742355060000,4.0791,4.0811,4.0791,4.0811,0.0002699999895412475],[1742355120000,4.0801,4.0812,4.0801,4.0802,0.0002699999895412475],[1742355180000,4.0812,4.0821,4.0803,4.0814,0.0028699999675154686],[1742355240000,4.0829,4.0829,4.0812,4.0812,0.0013899999903514981],[1742355300000,4.0824,4.0824,4.0804,4.0811,0.0017500000540167093],[1742355360000,4.0822,4.0829,4.0819,4.0819,0.0015699999639764428],[1742355420000,4.0829,4.0829,4.0791,4.0799,0.0017500000540167093],[1742355660000,4.0794,4.0794,4.0794,4.0794,0.00009000000136438757],[1742355840000,4.0792,4.0809,4.0792,4.0809,0.0013899999903514981],[1742356200000,4.0791,4.0791,4.0791,4.0791,0.00009000000136438757],[1742356380000,4.0793,4.0793,4.0793,4.0793,0.00009000000136438757],[1742356440000,4.0802,4.0802,4.0802,4.0802,0.00009000000136438757],[1742356500000,4.0819,4.0819,4.0809,4.0809,0.00018000000272877514],[1742356560000,4.0784,4.0784,4.0773,4.0773,0.0017999999690800905],[1742356620000,4.0781,4.0793,4.0781,4.0793,0.00018000000272877514],[1742356680000,4.0789,4.0789,4.0789,4.0789,0.00009000000136438757],[1742356800000,4.0799,4.0799,4.0781,4.0781,0.00018000000272877514],[1742356860000,4.0791,4.0791,4.0789,4.0789,0.00018000000272877514],[1742356920000,4.0784,4.0784,4.0784,4.0784,0.00009000000136438757],[1742356980000,4.0791,4.0791,4.0773,4.0773,0.0014799999771639705],[1742357040000,4.0733,4.0751,4.0732,4.0751,0.0018400000408291817],[1742357100000,4.0743,4.0743,4.0739,4.0739,0.00018000000272877514],[1742357160000,4.0721,4.0721,4.0721,4.0721,0.00009000000136438757],[1742357220000,4.0744,4.0753,4.0722,4.0722,0.0016599999507889152],[1742357340000,4.0702,4.0702,4.0683,4.0692,0.0003600000054575503],[1742357400000,4.0701,4.0701,4.0701,4.0701,0.00009000000136438757],[1742357640000,4.0713,4.0722,4.0712,4.0722,0.0015699999639764428],[1742357700000,4.0714,4.0714,4.0714,4.0714,0.0013000000035390258],[1742357760000,4.0702,4.0713,4.0702,4.0704,0.0014799999771639705],[1742357820000,4.0713,4.0739,4.0713,4.0739,0.002689999993890524],[1742357880000,4.0719,4.0719,4.0684,4.0694,0.00044999999227002263],[1742358180000,4.0703,4.0703,4.0703,4.0703,0.00009000000136438757],[1742358420000,4.0714,4.0714,4.0709,4.0709,0.00018000000272877514],[1742358600000,4.0724,4.0743,4.0724,4.0732,0.0003600000054575503],[1742358720000,4.0749,4.0749,4.0749,4.0749,0.00009000000136438757],[1742358900000,4.0739,4.0739,4.0739,4.0739,0.00009000000136438757],[1742358960000,4.0722,4.0753,4.0722,4.0753,0.0022899999748915434],[1742359260000,4.0743,4.0764,4.0743,4.0764,0.0013899999903514981],[1742359320000,4.0754,4.0754,4.0754,4.0754,0.00009000000136438757],[1742359440000,4.0763,4.0763,4.0763,4.0763,0.00009000000136438757],[1742359500000,4.0772,4.0772,4.0761,4.0761,0.0013899999903514981],[1742359680000,4.0754,4.0754,4.0754,4.0754,0.00009000000136438757],[1742359920000,4.0753,4.0823,4.0753,4.0804,0.0031500000040978193],[1742359980000,4.0819,4.0819,4.0819,4.0819,0.00009000000136438757],[1742360040000,4.0831,4.0831,4.0813,4.0813,0.0009899999713525176],[1742360100000,4.0821,4.0849,4.0811,4.0849,0.0006300000241026282],[1742360160000,4.0839,4.0839,4.0839,4.0839,0.00009000000136438757],[1742360220000,4.0839,4.0839,4.0839,4.0839,0.00009000000136438757],[1742360340000,4.0832,4.0832,4.0832,4.0832,0.00009000000136438757],[1742360400000,4.0823,4.0841,4.0823,4.0832,0.0003600000054575503],[1742360460000,4.0843,4.0852,4.0834,4.0842,0.00044999999227002263],[1742360580000,4.0851,4.0851,4.0844,4.0844,0.00018000000272877514],[1742360640000,4.0859,4.0859,4.0844,4.0852,0.0002699999895412475],[1742360760000,4.0843,4.0851,4.0821,4.0851,0.0017500000540167093],[1742360820000,4.0861,4.0861,4.0853,4.0853,0.00018000000272877514],[1742360880000,4.0861,4.0861,4.0852,4.0852,0.00018000000272877514],[1742360940000,4.0849,4.0853,4.0843,4.0843,0.0002699999895412475],[1742361180000,4.0832,4.0832,4.0822,4.0822,0.00018000000272877514],[1742361240000,4.0831,4.0831,4.0813,4.0813,0.0002699999895412475],[1742361300000,4.0804,4.0804,4.0804,4.0804,0.00009000000136438757],[1742361360000,4.0823,4.0833,4.0823,4.0833,0.00018000000272877514],[1742361600000,4.0844,4.0844,4.0832,4.0843,0.0002699999895412475],[1742361660000,4.0832,4.0849,4.0832,4.0849,0.00018000000272877514],[1742361720000,4.0854,4.0854,4.0842,4.0842,0.00018000000272877514],[1742361840000,4.0859,4.0859,4.0832,4.0832,0.0006300000241026282],[1742361900000,4.0823,4.0823,4.0823,4.0823,0.00009000000136438757],[1742362080000,4.0833,4.0833,4.0833,4.0833,0.00009000000136438757],[1742362140000,4.0841,4.0841,4.0841,4.0841,0.00009000000136438757],[1742362260000,4.0839,4.0839,4.0839,4.0839,0.00009000000136438757],[1742362320000,4.0822,4.0834,4.0822,4.0834,0.0013899999903514981],[1742362500000,4.0821,4.0821,4.0812,4.0812,0.0013899999903514981],[1742362620000,4.0799,4.0822,4.0799,4.0814,0.0015699999639764428],[1742362740000,4.0802,4.0802,4.0802,4.0802,0.00009000000136438757],[1742362800000,4.0799,4.0799,4.0789,4.0789,0.00018000000272877514],[1742362980000,4.0799,4.0799,4.0783,4.0783,0.00018000000272877514],[1742363040000,4.0793,4.0793,4.0793,4.0793,0.0013000000035390258],[1742363100000,4.0802,4.0802,4.0793,4.0793,0.00018000000272877514],[1742363340000,4.0802,4.0812,4.0802,4.0812,0.00018000000272877514],[1742363460000,4.0824,4.0833,4.0824,4.0833,0.00018000000272877514],[1742363520000,4.0822,4.0831,4.0821,4.0821,0.002689999993890524],[1742363580000,4.0833,4.0833,4.0809,4.0809,0.0002699999895412475],[1742363640000,4.0812,4.0812,4.0809,4.0809,0.00018000000272877514],[1742363700000,4.0792,4.0792,4.0792,4.0792,0.0013000000035390258],[1742363760000,4.0782,4.0812,4.0782,4.0812,0.0002699999895412475],[1742363820000,4.0803,4.0819,4.0803,4.0804,0.0002699999895412475],[1742363880000,4.0814,4.0814,4.0803,4.0803,0.00018000000272877514],[1742363940000,4.0792,4.0792,4.0792,4.0792,0.00009000000136438757],[1742364000000,4.0784,4.0802,4.0784,4.0802,0.0002699999895412475],[1742364120000,4.0799,4.0799,4.0799,4.0799,0.00009000000136438757],[1742364180000,4.0801,4.0801,4.0801,4.0801,0.00009000000136438757],[1742364300000,4.0803,4.0809,4.0789,4.0809,0.00044999999227002263],[1742364360000,4.0792,4.0819,4.0792,4.0793,0.0018400000408291817],[1742364420000,4.0801,4.0814,4.0801,4.0814,0.00018000000272877514],[1742364480000,4.0823,4.0823,4.0812,4.0823,0.0002699999895412475],[1742364540000,4.0811,4.0811,4.0781,4.0782,0.005379999987781048],[1742364600000,4.0792,4.0833,4.0792,4.0833,0.0006300000241026282],[1742364720000,4.0811,4.0834,4.0811,4.0822,0.004350000061094761],[1742364780000,4.0813,4.0813,4.0813,4.0813,0.00009000000136438757],[1742364840000,4.0824,4.0833,4.0824,4.0833,0.00018000000272877514],[1742364900000,4.0842,4.0842,4.0833,4.0842,0.0002699999895412475],[1742364960000,4.0832,4.0832,4.0814,4.0823,0.0027799999807029963],[1742365020000,4.0834,4.0834,4.0802,4.0819,0.00044999999227002263],[1742365140000,4.0821,4.0834,4.0821,4.0834,0.0009899999713525176],[1742365200000,4.0844,4.0853,4.0832,4.0849,0.0012600000482052565],[1742365260000,4.0854,4.0854,4.0854,4.0854,0.0008999999845400453],[1742365320000,4.0863,4.0863,4.0811,4.0811,0.004170000087469816],[1742365440000,4.0813,4.0813,4.0802,4.0802,0.00018000000272877514],[1742365500000,4.0804,4.0804,4.0792,4.0792,0.0013899999903514981],[1742365560000,4.0783,4.0839,4.0783,4.0839,0.0016599999507889152],[1742365620000,4.0822,4.0852,4.0822,4.0852,0.002689999993890524],[1742365680000,4.0833,4.0833,4.0821,4.0821,0.0026000000070780516],[1742365740000,4.0849,4.0863,4.0841,4.0863,0.003060000017285347],[1742365800000,4.0854,4.0899,4.0854,4.0882,0.005969999823719263],[1742365860000,4.0872,4.0889,4.0862,4.0889,0.0007200000109151006],[1742365980000,4.0893,4.0893,4.0889,4.0892,0.0014799999771639705],[1742366040000,4.0883,4.0899,4.0883,4.0899,0.00018000000272877514],[1742366100000,4.0882,4.0882,4.0882,4.0882,0.00009000000136438757],[1742366160000,4.0892,4.0892,4.0889,4.0889,0.0013899999903514981],[1742366220000,4.0899,4.0899,4.0899,4.0899,0.00009000000136438757],[1742366460000,4.0883,4.0883,4.0862,4.0862,0.0002699999895412475],[1742366520000,4.0854,4.0854,4.0854,4.0854,0.00009000000136438757],[1742366580000,4.0844,4.0861,4.0844,4.0861,0.0014799999771639705],[1742366640000,4.0874,4.0874,4.0862,4.0862,0.00018000000272877514],[1742366760000,4.0851,4.0851,4.0851,4.0851,0.00009000000136438757],[1742366820000,4.0844,4.0844,4.0832,4.0843,0.0002699999895412475],[1742366880000,4.0851,4.0851,4.0834,4.0844,0.0014799999771639705],[1742366940000,4.0834,4.0839,4.0821,4.0821,0.0003600000054575503],[1742367000000,4.0814,4.0814,4.0814,4.0814,0.0013000000035390258],[1742367060000,4.0791,4.0813,4.0791,4.0802,0.0015699999639764428],[1742367120000,4.0793,4.0799,4.0789,4.0791,0.0040799998678267],[1742367180000,4.0782,4.0799,4.0734,4.0752,0.0036800000816583633],[1742367240000,4.0744,4.0772,4.0744,4.0752,0.0028699999675154686],[1742367300000,4.0744,4.0744,4.0712,4.0734,0.0030499999411404133],[1742367360000,4.0743,4.0743,4.0729,4.0739,0.000539999979082495],[1742367420000,4.0743,4.0743,4.0743,4.0743,0.00009000000136438757],[1742367540000,4.0732,4.0732,4.0732,4.0732,0.00009000000136438757],[1742367600000,4.0744,4.0783,4.0744,4.0771,0.0012600000482052565],[1742367660000,4.0753,4.0753,4.0712,4.0724,0.0006300000241026282],[1742367720000,4.0731,4.0741,4.0731,4.0741,0.0003600000054575503],[1742367780000,4.0733,4.0743,4.0713,4.0734,0.000539999979082495],[1742367840000,4.0742,4.0752,4.0732,4.0752,0.0003600000054575503],[1742367900000,4.0773,4.0781,4.0752,4.0763,0.00044999999227002263],[1742367960000,4.0772,4.0789,4.0764,4.0789,0.000539999979082495],[1742368020000,4.0799,4.0799,4.0773,4.0783,0.0002699999895412475],[1742368080000,4.0791,4.0814,4.0791,4.0809,0.0017500000540167093],[1742368140000,4.0794,4.0809,4.0794,4.0809,0.00018000000272877514],[1742368200000,4.0812,4.0843,4.0812,4.0839,0.002959999954327941],[1742368320000,4.0829,4.0882,4.0822,4.0882,0.002959999954327941],[1742368380000,4.0899,4.0899,4.0882,4.0882,0.0015699999639764428],[1742368500000,4.0902,4.0932,4.0902,4.0902,0.0031399999279528856],[1742368560000,4.0913,4.0944,4.0913,4.0933,0.0008099999977275729],[1742368620000,4.0929,4.0934,4.0911,4.0934,0.0003600000054575503],[1742368680000,4.0903,4.0903,4.0883,4.0883,0.0002699999895412475],[1742368740000,4.0894,4.0909,4.0894,4.0909,0.00018000000272877514],[1742368800000,4.0891,4.0891,4.0891,4.0891,0.00009000000136438757],[1742368860000,4.0909,4.0912,4.0893,4.0912,0.000539999979082495],[1742368920000,4.0902,4.0941,4.0892,4.0892,0.0023399998899549246],[1742368980000,4.0889,4.0889,4.0889,4.0889,0.0008999999845400453],[1742369040000,4.0894,4.0894,4.0894,4.0894,0.00009000000136438757],[1742369100000,4.0909,4.0912,4.0899,4.0899,0.0002699999895412475],[1742369160000,4.0901,4.0912,4.0901,4.0904,0.0014799999771639705],[1742369220000,4.0914,4.0923,4.0914,4.0923,0.00018000000272877514],[1742369280000,4.0934,4.0934,4.0934,4.0934,0.00009000000136438757],[1742369340000,4.0923,4.0923,4.0862,4.0862,0.005830000154674053],[1742369400000,4.0872,4.0889,4.0861,4.0861,0.005379999987781048],[1742369460000,4.0851,4.0851,4.0833,4.0842,0.0015699999639764428],[1742369520000,4.0831,4.0832,4.0822,4.0832,0.0038999998942017555],[1742369580000,4.0821,4.0831,4.0821,4.0824,0.0030499999411404133],[1742369640000,4.0812,4.0823,4.0804,4.0823,0.0014799999771639705],[1742369700000,4.0849,4.0849,4.0849,4.0849,0.00009000000136438757],[1742369760000,4.0834,4.0834,4.0834,4.0834,0.00009000000136438757],[1742369820000,4.0812,4.0829,4.0803,4.0811,0.0027799999807029963],[1742369880000,4.0802,4.0802,4.0802,4.0802,0.00009000000136438757],[1742369940000,4.0829,4.0829,4.0801,4.0801,0.0002699999895412475],[1742370000000,4.0819,4.0819,4.0804,4.0813,0.0002699999895412475],[1742370180000,4.0803,4.0803,4.0792,4.0792,0.00018000000272877514],[1742370240000,4.0802,4.0804,4.0774,4.0804,0.0012600000482052565],[1742370300000,4.0822,4.0823,4.0814,4.0814,0.0003600000054575503],[1742370420000,4.0823,4.0823,4.0819,4.0819,0.00018000000272877514],[1742370480000,4.0839,4.0881,4.0839,4.0869,0.0007200000109151006],[1742370540000,4.0872,4.0872,4.0862,4.0862,0.00018000000272877514],[1742370600000,4.0874,4.0874,4.0874,4.0874,0.00009000000136438757],[1742370660000,4.0882,4.0882,4.0873,4.0873,0.00018000000272877514],[1742370720000,4.0869,4.0871,4.0869,4.0871,0.00018000000272877514],[1742370840000,4.0861,4.0861,4.0852,4.0852,0.00018000000272877514],[1742370960000,4.0862,4.0862,4.0804,4.0812,0.000539999979082495],[1742371020000,4.0801,4.0801,4.0801,4.0801,0.00009000000136438757],[1742371080000,4.0809,4.0809,4.0799,4.0799,0.00018000000272877514],[1742371140000,4.0802,4.0802,4.0791,4.0791,0.00018000000272877514],[1742371200000,4.0803,4.0832,4.0803,4.0814,0.0006300000241026282],[1742371260000,4.0802,4.0802,4.0792,4.0792,0.00018000000272877514],[1742371320000,4.0802,4.0804,4.0792,4.0792,0.0011699999449774623],[1742371440000,4.0803,4.0803,4.0791,4.0791,0.00018000000272877514],[1742371500000,4.0789,4.0789,4.0771,4.0771,0.0007200000109151006],[1742371560000,4.0781,4.0824,4.0772,4.0824,0.0008099999977275729],[1742371620000,4.0819,4.0819,4.0802,4.0814,0.0002699999895412475],[1742371680000,4.0803,4.0803,4.0803,4.0803,0.00009000000136438757],[1742371740000,4.0811,4.0811,4.0799,4.0799,0.0002699999895412475],[1742371800000,4.0801,4.0809,4.0799,4.0799,0.0003600000054575503],[1742371860000,4.0781,4.0781,4.0769,4.0769,0.0002699999895412475],[1742371920000,4.0779,4.0779,4.0692,4.0722,0.0027000000700354576],[1742371980000,4.0731,4.0731,4.0722,4.0722,0.00018000000272877514],[1742372040000,4.0731,4.0731,4.0729,4.0729,0.0009899999713525176],[1742372100000,4.0739,4.0743,4.0724,4.0733,0.0003600000054575503],[1742372160000,4.0744,4.0763,4.0734,4.0742,0.0015300000086426735],[1742372220000,4.0731,4.0754,4.0731,4.0742,0.0003600000054575503],[1742372280000,4.0751,4.0752,4.0741,4.0752,0.0002699999895412475],[1742372340000,4.0741,4.0754,4.0741,4.0754,0.00018000000272877514],[1742372400000,4.0741,4.0741,4.0741,4.0741,0.00009000000136438757],[1742372520000,4.0734,4.0734,4.0714,4.0714,0.0002699999895412475],[1742372580000,4.0703,4.0743,4.0703,4.0743,0.0011699999449774623],[1742372640000,4.0754,4.0754,4.0721,4.0739,0.000539999979082495],[1742372700000,4.0744,4.0744,4.0714,4.0714,0.0003600000054575503],[1742372760000,4.0721,4.0731,4.0721,4.0729,0.0002699999895412475],[1742372820000,4.0734,4.0753,4.0734,4.0753,0.00044999999227002263],[1742372880000,4.0762,4.0782,4.0713,4.0721,0.0013500000350177288],[1742372940000,4.0739,4.0749,4.0739,4.0749,0.00018000000272877514],[1742373060000,4.0712,4.0723,4.0711,4.0723,0.0003600000054575503],[1742373120000,4.0712,4.0712,4.0709,4.0711,0.0002699999895412475],[1742373180000,4.0724,4.0733,4.0724,4.0733,0.00018000000272877514],[1742373300000,4.0721,4.0752,4.0721,4.0752,0.0003600000054575503],[1742373360000,4.0741,4.0772,4.0741,4.0743,0.0006300000241026282],[1742373420000,4.0731,4.0744,4.0731,4.0734,0.0002699999895412475],[1742373480000,4.0744,4.0744,4.0732,4.0743,0.00044999999227002263],[1742373540000,4.0753,4.0764,4.0753,4.0764,0.00018000000272877514],[1742373600000,4.0773,4.0773,4.0743,4.0743,0.0006300000241026282],[1742373720000,4.0751,4.0751,4.0731,4.0739,0.0006300000241026282],[1742373840000,4.0714,4.0739,4.0681,4.0692,0.0014400000218302011],[1742373900000,4.0703,4.0703,4.0703,4.0703,0.00009000000136438757],[1742373960000,4.0714,4.0723,4.0701,4.0701,0.0002699999895412475],[1742374020000,4.0691,4.0704,4.0689,4.0704,0.0011699999449774623],[1742374080000,4.0712,4.0712,4.0704,4.0704,0.00018000000272877514],[1742374140000,4.0691,4.0693,4.0671,4.0693,0.001979999942705035],[1742374200000,4.0682,4.0693,4.0681,4.0681,0.0027000000700354576],[1742374380000,4.0674,4.0699,4.0673,4.0681,0.00558000011369586],[1742374440000,4.0694,4.0734,4.0694,4.0734,0.001979999942705035],[1742374500000,4.0724,4.0724,4.0724,4.0724,0.00009000000136438757],[1742374560000,4.0734,4.0743,4.0732,4.0732,0.0020699999295175076],[1742374620000,4.0729,4.0729,4.0691,4.0691,0.0003600000054575503],[1742374680000,4.0681,4.0699,4.0681,4.0683,0.0020699999295175076],[1742374740000,4.0693,4.0721,4.0684,4.0713,0.00044999999227002263],[1742374800000,4.0722,4.0722,4.0713,4.0713,0.00018000000272877514],[1742374920000,4.0721,4.0734,4.0721,4.0731,0.0003600000054575503],[1742374980000,4.0743,4.0759,4.0743,4.0759,0.00018000000272877514],[1742375040000,4.0764,4.0764,4.0759,4.0764,0.0002699999895412475],[1742375100000,4.0771,4.0784,4.0752,4.0764,0.0007200000109151006],[1742375160000,4.0774,4.0774,4.0774,4.0774,0.00009000000136438757],[1742375220000,4.0784,4.0814,4.0784,4.0803,0.0006300000241026282],[1742375280000,4.0813,4.0839,4.0804,4.0831,0.0008099999977275729],[1742375340000,4.0824,4.0841,4.0821,4.0832,0.000539999979082495],[1742375400000,4.0843,4.0843,4.0822,4.0832,0.0003600000054575503],[1742375460000,4.0821,4.0821,4.0801,4.0819,0.0011699999449774623],[1742375580000,4.0813,4.0813,4.0813,4.0813,0.00009000000136438757],[1742375640000,4.0812,4.0812,4.0812,4.0812,0.00009000000136438757],[1742375700000,4.0801,4.0812,4.0801,4.0812,0.00018000000272877514],[1742375760000,4.0801,4.0812,4.0801,4.0812,0.0003600000054575503],[1742375820000,4.0822,4.0822,4.0812,4.0812,0.00018000000272877514],[1742375880000,4.0823,4.0823,4.0823,4.0823,0.00009000000136438757],[1742376060000,4.0811,4.0811,4.0809,4.0809,0.00018000000272877514],[1742376120000,4.0792,4.0822,4.0792,4.0814,0.0003600000054575503],[1742376180000,4.0824,4.0824,4.0813,4.0813,0.00018000000272877514],[1742376240000,4.0839,4.0839,4.0774,4.0774,0.0020699999295175076],[1742376300000,4.0781,4.0781,4.0781,4.0781,0.00009000000136438757],[1742376360000,4.0829,4.0871,4.0829,4.0863,0.00044999999227002263],[1742376420000,4.0879,4.0899,4.0853,4.0853,0.0018899999558925629],[1742376480000,4.0864,4.0864,4.0864,4.0864,0.00009000000136438757],[1742376540000,4.0859,4.0862,4.0859,4.0862,0.00018000000272877514],[1742376600000,4.0874,4.0893,4.0861,4.0871,0.0008099999977275729],[1742376660000,4.0863,4.0863,4.0863,4.0863,0.00009000000136438757],[1742376720000,4.0864,4.0864,4.0844,4.0844,0.00018000000272877514],[1742376780000,4.0839,4.0842,4.0839,4.0839,0.0002699999895412475],[1742376840000,4.0842,4.0892,4.0842,4.0882,0.0007200000109151006],[1742376900000,4.0893,4.0893,4.0872,4.0873,0.0003600000054575503],[1742376960000,4.0882,4.0882,4.0882,4.0882,0.00009000000136438757],[1742377020000,4.0893,4.0979,4.0874,4.0941,0.0012600000482052565],[1742377080000,4.0954,4.0959,4.0942,4.0949,0.0031500000040978193],[1742377140000,4.0954,4.0981,4.0954,4.0981,0.000539999979082495],[1742377200000,4.0994,4.1012,4.0989,4.0992,0.0008099999977275729],[1742377260000,4.1009,4.1039,4.0972,4.0994,0.0009899999713525176],[1742377320000,4.0984,4.0989,4.0971,4.0971,0.000539999979082495],[1742377380000,4.0984,4.0984,4.0984,4.0984,0.00009000000136438757],[1742377500000,4.0983,4.1004,4.0983,4.1004,0.0002699999895412475],[1742377560000,4.0991,4.0991,4.0991,4.0991,0.00009000000136438757],[1742377620000,4.0984,4.0984,4.0984,4.0984,0.00009000000136438757],[1742377680000,4.0999,4.0999,4.0984,4.0992,0.0002699999895412475],[1742377740000,4.1002,4.1002,4.0992,4.0992,0.00018000000272877514],[1742377800000,4.1011,4.1011,4.0992,4.0999,0.005669999867677689],[1742377860000,4.1023,4.1093,4.1023,4.1093,0.010889999568462372],[1742377920000,4.1081,4.1081,4.1051,4.1064,0.0014400000218302011],[1742377980000,4.1072,4.1089,4.1072,4.1089,0.0003600000054575503],[1742378040000,4.1071,4.1072,4.1061,4.1072,0.0002699999895412475],[1742378100000,4.1081,4.1081,4.1054,4.1072,0.0008999999845400453],[1742378160000,4.1053,4.1053,4.1032,4.1039,0.00044999999227002263],[1742378220000,4.1041,4.1101,4.1041,4.1099,0.0013500000350177288],[1742378280000,4.1102,4.1112,4.1102,4.1112,0.0003600000054575503],[1742378340000,4.1122,4.1122,4.1111,4.1111,0.00018000000272877514],[1742378400000,4.1123,4.1149,4.1111,4.1134,0.0008099999977275729],[1742378460000,4.1142,4.1169,4.1142,4.1153,0.000539999979082495],[1742378520000,4.1162,4.1162,4.1113,4.1113,0.0015300000086426735],[1742378580000,4.1104,4.1104,4.1104,4.1104,0.0008999999845400453],[1742378640000,4.1111,4.1111,4.1092,4.1102,0.0003600000054575503],[1742378700000,4.1091,4.1102,4.1091,4.1102,0.0003600000054575503],[1742378760000,4.1092,4.1109,4.1091,4.1091,0.0002699999895412475],[1742378820000,4.1102,4.1102,4.1074,4.1081,0.0002699999895412475],[1742378880000,4.1074,4.1119,4.1074,4.1109,0.000539999979082495],[1742379000000,4.1112,4.1121,4.1112,4.1121,0.0009899999713525176],[1742379120000,4.1104,4.1142,4.1104,4.1134,0.00044999999227002263],[1742379180000,4.1122,4.1209,4.1122,4.1183,0.0015300000086426735],[1742379240000,4.1163,4.1174,4.1163,4.1164,0.00044999999227002263],[1742379300000,4.1179,4.1179,4.1161,4.1161,0.00018000000272877514],[1742379360000,4.1131,4.1142,4.1131,4.1142,0.00018000000272877514],[1742379420000,4.1159,4.1182,4.1153,4.1182,0.00044999999227002263],[1742379480000,4.1179,4.1183,4.1163,4.1163,0.0002699999895412475],[1742379540000,4.1159,4.1269,4.1159,4.1259,0.002520000096410513],[1742379600000,4.1263,4.1279,4.1243,4.1253,0.000539999979082495],[1742379660000,4.1281,4.1281,4.1259,4.1263,0.0008099999977275729],[1742379720000,4.1271,4.1272,4.1261,4.1272,0.0002699999895412475],[1742379780000,4.1294,4.1294,4.1289,4.1289,0.00023999999393709004],[1742379840000,4.1299,4.1323,4.1269,4.1269,0.0006000000284984708],[1742379900000,4.1251,4.1272,4.1231,4.1262,0.0012000000569969416],[1742379960000,4.1249,4.1262,4.1249,4.1261,0.0006000000284984708],[1742380020000,4.1251,4.1251,4.1251,4.1251,0.00011999999696854502],[1742380080000,4.1239,4.1239,4.1222,4.1234,0.0003600000054575503],[1742380140000,4.1243,4.1254,4.1243,4.1243,0.0003600000054575503],[1742380200000,4.1303,4.1312,4.1271,4.1312,0.0009599999757483602],[1742380260000,4.1299,4.1309,4.1232,4.1239,0.0012000000569969416],[1742380320000,4.1249,4.1249,4.1214,4.1222,0.0006000000284984708],[1742380380000,4.1193,4.1224,4.1192,4.1213,0.003719999920576811],[1742380440000,4.1221,4.1242,4.1221,4.1233,0.0003600000054575503],[1742380500000,4.1264,4.1269,4.1243,4.1269,0.0019199999514967203],[1742380560000,4.1252,4.1252,4.1249,4.1249,0.00023999999393709004],[1742380620000,4.1254,4.1269,4.1251,4.1253,0.0006000000284984708],[1742380680000,4.1264,4.1264,4.1253,4.1253,0.00023999999393709004],[1742380800000,4.1262,4.1264,4.1241,4.1261,0.0007200000109151006],[1742380860000,4.1249,4.1261,4.1241,4.1254,0.0007200000109151006],[1742380920000,4.1244,4.1274,4.1244,4.1262,0.0007200000109151006],[1742380980000,4.1251,4.1319,4.1251,4.1319,0.0004799999878741801],[1742381040000,4.1302,4.1319,4.1293,4.1319,0.0003600000054575503],[1742381100000,4.1323,4.1324,4.1302,4.1313,0.00107999995816499],[1742381160000,4.1322,4.1322,4.1292,4.1292,0.0006000000284984708],[1742381220000,4.1319,4.1319,4.1273,4.1281,0.0006000000284984708],[1742381280000,4.1309,4.1309,4.1282,4.1291,0.0004799999878741801],[1742381340000,4.1282,4.1322,4.1282,4.1314,0.0008399999933317304],[1742381400000,4.1302,4.1333,4.1302,4.1319,0.0006000000284984708],[1742381520000,4.1301,4.1301,4.1283,4.1283,0.0009599999757483602],[1742381580000,4.1299,4.1304,4.1284,4.1299,0.0006000000284984708],[1742381640000,4.1283,4.1283,4.1283,4.1283,0.00011999999696854502],[1742381700000,4.1271,4.1281,4.1271,4.1272,0.0014400000218302011],[1742381760000,4.1301,4.1334,4.1301,4.1311,0.0013200000394135714],[1742381820000,4.1301,4.1303,4.1292,4.1303,0.0003600000054575503],[1742381880000,4.1283,4.1312,4.1283,4.1312,0.0004799999878741801],[1742381940000,4.1302,4.1323,4.1302,4.1323,0.0006000000284984708],[1742382000000,4.1351,4.1401,4.1341,4.1351,0.0014400000218302011],[1742382060000,4.1363,4.1374,4.1342,4.1362,0.0008399999933317304],[1742382120000,4.1371,4.1372,4.1351,4.1372,0.0006000000284984708],[1742382180000,4.1354,4.1422,4.1354,4.1392,0.0017999999690800905],[1742382240000,4.1403,4.1414,4.1349,4.1362,0.00203999993391335],[1742382300000,4.1351,4.1389,4.1351,4.1371,0.0016799999866634607],[1742382360000,4.1384,4.1403,4.1384,4.1391,0.0007200000109151006],[1742382420000,4.1403,4.1403,4.1362,4.1373,0.0009599999757483602],[1742382480000,4.1411,4.1411,4.1392,4.1401,0.0007200000109151006],[1742382540000,4.1413,4.1424,4.1369,4.1369,0.00107999995816499],[1742382600000,4.1384,4.1384,4.1349,4.1354,0.004240000154823065],[1742382660000,4.1361,4.1379,4.1341,4.1341,0.0008399999933317304],[1742382720000,4.1354,4.1379,4.1354,4.1369,0.0004799999878741801],[1742382780000,4.1374,4.1419,4.1374,4.1403,0.0027799999807029963],[1742382840000,4.1394,4.1432,4.1394,4.1422,0.0019199999514967203],[1742382900000,4.1412,4.1442,4.1412,4.1442,0.00107999995816499],[1742382960000,4.1439,4.1439,4.1439,4.1439,0.00011999999696854502],[1742383020000,4.1441,4.1442,4.1421,4.1421,0.0006000000284984708],[1742383080000,4.1412,4.1503,4.1404,4.1494,0.0028800000436604023],[1742383140000,4.1484,4.1494,4.1464,4.1464,0.0008399999933317304],[1742383200000,4.1473,4.1489,4.1431,4.1432,0.0007200000109151006],[1742383260000,4.1421,4.1421,4.1421,4.1421,0.00011999999696854502],[1742383320000,4.1444,4.1444,4.1434,4.1434,0.00023999999393709004],[1742383380000,4.1443,4.1453,4.1443,4.1453,0.0013200000394135714],[1742383440000,4.1462,4.1473,4.1459,4.1459,0.0004799999878741801],[1742383500000,4.1449,4.1449,4.1412,4.1419,0.0009599999757483602],[1742383560000,4.1461,4.1463,4.1451,4.1453,0.0007200000109151006],[1742383620000,4.1469,4.1469,4.1459,4.1459,0.002899999963119626],[1742383680000,4.1469,4.1469,4.1454,4.1461,0.0019399999873712659],[1742383740000,4.1479,4.1523,4.1479,4.1504,0.0012000000569969416],[1742383800000,4.1499,4.1499,4.1454,4.1469,0.0006000000284984708],[1742383860000,4.1459,4.1483,4.1434,4.1483,0.001560000004246831],[1742383920000,4.1473,4.1491,4.1469,4.1469,0.0004799999878741801],[1742383980000,4.1451,4.1472,4.1441,4.1441,0.0004799999878741801],[1742384040000,4.1472,4.1472,4.1469,4.1469,0.00023999999393709004],[1742384100000,4.1453,4.1464,4.1434,4.1452,0.00395999988541007],[1742384160000,4.1474,4.1474,4.1449,4.1451,0.0007200000109151006],[1742384220000,4.1464,4.1481,4.1432,4.1432,0.0006000000284984708],[1742384280000,4.1444,4.1491,4.1439,4.1491,0.0013200000394135714],[1742384340000,4.1482,4.1492,4.1482,4.1482,0.0003600000054575503],[1742384400000,4.1459,4.1469,4.1443,4.1443,0.0009599999757483602],[1742384460000,4.1439,4.1473,4.1439,4.1464,0.0009599999757483602],[1742384520000,4.1459,4.1459,4.1442,4.1443,0.0004799999878741801],[1742384580000,4.1451,4.1499,4.1441,4.1499,0.0016799999866634607],[1742384640000,4.1521,4.1699,4.1521,4.1662,0.010200000368058681],[1742384700000,4.1679,4.1784,4.1669,4.1772,0.004459999967366457],[1742384760000,4.1781,4.1912,4.1773,4.1884,0.012500000186264515],[1742384820000,4.1872,4.1872,4.1784,4.1794,0.002520000096410513],[1742384880000,4.1804,4.1804,4.1749,4.1753,0.001560000004246831],[1742384940000,4.1763,4.1801,4.1741,4.1763,0.0014400000218302011],[1742385000000,4.1754,4.1769,4.1682,4.1703,0.0017999999690800905],[1742385060000,4.1723,4.1774,4.1692,4.1733,0.0017999999690800905],[1742385120000,4.1712,4.1744,4.1712,4.1713,0.0012000000569969416],[1742385180000,4.1732,4.1774,4.1721,4.1769,0.0006000000284984708],[1742385240000,4.1742,4.1753,4.1724,4.1734,0.0007200000109151006],[1742385300000,4.1743,4.1743,4.1692,4.1709,0.001560000004246831],[1742385360000,4.1713,4.1719,4.1691,4.1709,0.0016799999866634607],[1742385420000,4.1722,4.1832,4.1713,4.1832,0.005400000140070915],[1742385480000,4.1824,4.1839,4.1772,4.1829,0.003000000026077032],[1742385540000,4.1843,4.1843,4.1762,4.1791,0.005539999809116125],[1742385600000,4.1809,4.1832,4.1733,4.1761,0.006839999929070473],[1742385660000,4.1779,4.1809,4.1771,4.1792,0.0013200000394135714],[1742385720000,4.1801,4.1833,4.1752,4.1752,0.0033599999733269215],[1742385780000,4.1769,4.1792,4.1691,4.1782,0.005280000157654285],[1742385840000,4.1773,4.1884,4.1773,4.1879,0.0040799998678267],[1742385900000,4.1861,4.1924,4.1854,4.1861,0.0026400000788271427],[1742385960000,4.1872,4.1949,4.1871,4.1903,0.003719999920576811],[1742386020000,4.1893,4.1934,4.1889,4.1911,0.004720000084489584],[1742386080000,4.1902,4.1902,4.1721,4.1731,0.009159999899566174],[1742386140000,4.1729,4.1743,4.1671,4.1671,0.006599999964237213],[1742386200000,4.1682,4.1692,4.1611,4.1619,0.011239999905228615],[1742386260000,4.1629,4.1629,4.1531,4.1551,0.004800000227987766],[1742386320000,4.1549,4.1632,4.1549,4.1611,0.00203999993391335],[1742386380000,4.1604,4.1661,4.1603,4.1661,0.0016799999866634607],[1742386440000,4.1673,4.1682,4.1642,4.1642,0.0012000000569969416],[1742386500000,4.1639,4.1643,4.1602,4.1633,0.00215999991632998],[1742386560000,4.1613,4.1613,4.1569,4.1569,0.0012000000569969416],[1742386620000,4.1579,4.1649,4.1579,4.1649,0.001560000004246831],[1742386680000,4.1651,4.1722,4.1639,4.1652,0.009399999864399433],[1742386740000,4.1663,4.1679,4.1623,4.1651,0.007619999814778566],[1742386800000,4.1643,4.1643,4.1564,4.1564,0.0012000000569969416],[1742386860000,4.1572,4.1581,4.1532,4.1551,0.00443999981507659],[1742386920000,4.1574,4.1574,4.1432,4.1449,0.005760000087320805],[1742386980000,4.1434,4.1493,4.1371,4.1489,0.009979999624192715],[1742387040000,4.1474,4.1534,4.1474,4.1511,0.00203999993391335],[1742387100000,4.1521,4.1522,4.1479,4.1481,0.0016799999866634607],[1742387160000,4.1474,4.1529,4.1472,4.1503,0.001560000004246831],[1742387220000,4.1491,4.1491,4.1409,4.1421,0.008320000022649765],[1742387280000,4.1431,4.1479,4.1371,4.1422,0.005160000175237656],[1742387340000,4.1431,4.1482,4.1422,4.1482,0.0027600000612437725],[1742387400000,4.1471,4.1533,4.1421,4.1501,0.003599999938160181],[1742387460000,4.1513,4.1611,4.1513,4.1531,0.005640000104904175],[1742387520000,4.1544,4.1544,4.1442,4.1442,0.003000000026077032],[1742387580000,4.1431,4.1434,4.1362,4.1389,0.0038399999029934406],[1742387640000,4.1379,4.1389,4.1232,4.1259,0.007799999788403511],[1742387700000,4.1242,4.1294,4.1231,4.1274,0.006000000052154064],[1742387760000,4.1281,4.1322,4.1274,4.1309,0.0014400000218302011],[1742387820000,4.1311,4.1311,4.1249,4.1279,0.0037400000728666782],[1742387880000,4.1281,4.1363,4.1281,4.1342,0.0038399999029934406],[1742387940000,4.1332,4.1332,4.1292,4.1312,0.00107999995816499],[1742388000000,4.1299,4.1303,4.1262,4.1292,0.0014400000218302011],[1742388060000,4.1304,4.1304,4.1191,4.1211,0.0017999999690800905],[1742388120000,4.1203,4.1253,4.1194,4.1219,0.0028800000436604023],[1742388180000,4.1224,4.1269,4.1203,4.1229,0.0032399999909102917],[1742388240000,4.1232,4.1293,4.1232,4.1241,0.00215999991632998],[1742388300000,4.1234,4.1262,4.1234,4.1249,0.00203999993391335],[1742388360000,4.1233,4.1312,4.1229,4.1291,0.012000000104308128],[1742388420000,4.1284,4.1339,4.1242,4.1324,0.0033599999733269215],[1742388480000,4.1332,4.1359,4.1312,4.1333,0.007499999832361937],[1742388540000,4.1343,4.1434,4.1341,4.1349,0.00431999983265996],[1742388600000,4.1331,4.1379,4.1294,4.1294,0.0019199999514967203],[1742388660000,4.1302,4.1319,4.1281,4.1301,0.0022799998987466097],[1742388720000,4.1313,4.1361,4.1301,4.1352,0.00215999991632998],[1742388780000,4.1349,4.1354,4.1311,4.1344,0.0019199999514967203],[1742388840000,4.1339,4.1339,4.1261,4.1281,0.003120000008493662],[1742388900000,4.1292,4.1312,4.1273,4.1283,0.0012000000569969416],[1742388960000,4.1291,4.1359,4.1291,4.1342,0.0027600000612437725],[1742389020000,4.1319,4.1379,4.1274,4.1274,0.003120000008493662],[1742389080000,4.1289,4.1461,4.1272,4.1461,0.018139999359846115],[1742389140000,4.1454,4.1654,4.1451,4.1624,0.007199999876320362],[1742389200000,4.1629,4.1684,4.1504,4.1521,0.007679999805986881],[1742389260000,4.1511,4.1513,4.1363,4.1379,0.00431999983265996],[1742389320000,4.1383,4.1453,4.1354,4.1379,0.008940000087022781],[1742389380000,4.1364,4.1549,4.1352,4.1549,0.01071999967098236],[1742389440000,4.1561,4.1561,4.1441,4.1441,0.0069599999114871025],[1742389500000,4.1433,4.1502,4.1411,4.1429,0.0075599998235702515],[1742389560000,4.1433,4.1579,4.1401,4.1559,0.005539999809116125],[1742389620000,4.1561,4.1622,4.1553,4.1603,0.0027600000612437725],[1742389680000,4.1619,4.1679,4.1573,4.1603,0.0069599999114871025],[1742389740000,4.1592,4.1604,4.1512,4.1514,0.0034799999557435513],[1742389800000,4.1523,4.1529,4.1491,4.1519,0.003719999920576811],[1742389860000,4.1521,4.1554,4.1481,4.1502,0.0028800000436604023],[1742389920000,4.1499,4.1541,4.1459,4.1471,0.010200000368058681],[1742389980000,4.1464,4.1494,4.1409,4.1409,0.004920000210404396],[1742390040000,4.1393,4.1413,4.1321,4.1363,0.006000000052154064],[1742390100000,4.1359,4.1404,4.1304,4.1392,0.00419999985024333],[1742390160000,4.1404,4.1462,4.1399,4.1442,0.004800000227987766],[1742390220000,4.1452,4.1482,4.1443,4.1474,0.0074800001457333565],[1742390280000,4.1469,4.1479,4.1411,4.1451,0.003599999938160181],[1742390340000,4.1449,4.1474,4.1441,4.1449,0.0019199999514967203],[1742390400000,4.1419,4.1479,4.1401,4.1463,0.002400000113993883],[1742390460000,4.1432,4.1473,4.1432,4.1461,0.003000000026077032],[1742390520000,4.1471,4.1539,4.1423,4.1524,0.0028800000436604023],[1742390580000,4.1541,4.1634,4.1539,4.1579,0.005539999809116125],[1742390640000,4.1582,4.1619,4.1522,4.1562,0.00431999983265996],[1742390700000,4.1554,4.1584,4.1481,4.1493,0.007439999841153622],[1742390760000,4.1481,4.1573,4.1481,4.1573,0.006719999946653843],[1742390820000,4.1583,4.1684,4.1579,4.1662,0.0069599999114871025],[1742390880000,4.1659,4.1672,4.1631,4.1631,0.0069599999114871025],[1742390940000,4.1629,4.1643,4.1591,4.1624,0.003120000008493662],[1742391000000,4.1613,4.1644,4.1571,4.1644,0.0034799999557435513],[1742391060000,4.1633,4.1701,4.1633,4.1672,0.004559999797493219],[1742391120000,4.1682,4.1713,4.1644,4.1662,0.005900000222027302],[1742391180000,4.1653,4.1653,4.1581,4.1581,0.0028800000436604023],[1742391240000,4.1593,4.1604,4.1504,4.1504,0.0033599999733269215],[1742391300000,4.1494,4.1552,4.1382,4.1391,0.008999999612569809],[1742391360000,4.1382,4.1434,4.1382,4.1429,0.006839999929070473],[1742391420000,4.1439,4.1489,4.1434,4.1472,0.004800000227987766],[1742391480000,4.1484,4.1519,4.1474,4.1502,0.006240000016987324],[1742391540000,4.1483,4.1483,4.1443,4.1462,0.00107999995816499],[1742391600000,4.1471,4.1511,4.1471,4.1492,0.0014400000218302011],[1742391660000,4.1501,4.1519,4.1494,4.1512,0.0008399999933317304],[1742391720000,4.1523,4.1593,4.1523,4.1569,0.007079999893903732],[1742391780000,4.1552,4.1573,4.1413,4.1431,0.004800000227987766],[1742391840000,4.1421,4.1442,4.1354,4.1389,0.005400000140070915],[1742391900000,4.1399,4.1452,4.1399,4.1443,0.002520000096410513],[1742391960000,4.1453,4.1454,4.1339,4.1402,0.0033599999733269215],[1742392020000,4.1421,4.1442,4.1382,4.1401,0.004559999797493219],[1742392080000,4.1413,4.1462,4.1413,4.1442,0.0032399999909102917],[1742392140000,4.1431,4.1463,4.1414,4.1441,0.0016799999866634607],[1742392200000,4.1439,4.1462,4.1414,4.1444,0.003000000026077032],[1742392260000,4.1462,4.1513,4.1462,4.1503,0.00203999993391335],[1742392320000,4.1519,4.1531,4.1494,4.1531,0.0033599999733269215],[1742392380000,4.1523,4.1534,4.1509,4.1509,0.0013200000394135714],[1742392440000,4.1492,4.1552,4.1492,4.1509,0.0017999999690800905],[1742392500000,4.1521,4.1532,4.1501,4.1524,0.00395999988541007],[1742392560000,4.1531,4.1531,4.1503,4.1503,0.0009599999757483602],[1742392620000,4.1513,4.1529,4.1452,4.1491,0.009180000051856041],[1742392680000,4.1471,4.1489,4.1431,4.1451,0.004920000210404396],[1742392740000,4.1449,4.1494,4.1413,4.1461,0.0027600000612437725],[1742392800000,4.1471,4.1471,4.1243,4.1262,0.012059999629855156],[1742392860000,4.1243,4.1331,4.1212,4.1319,0.004679999779909849],[1742392920000,4.1292,4.1353,4.1263,4.1333,0.007019999902695417],[1742392980000,4.1329,4.1329,4.1252,4.1322,0.0027600000612437725],[1742393040000,4.1312,4.1323,4.1233,4.1253,0.0034799999557435513],[1742393100000,4.1273,4.1289,4.1201,4.1251,0.0028800000436604023],[1742393160000,4.1249,4.1399,4.1243,4.1399,0.0040799998678267],[1742393220000,4.1403,4.1403,4.1354,4.1354,0.0040799998678267],[1742393280000,4.1369,4.1393,4.1334,4.1364,0.004679999779909849],[1742393340000,4.1352,4.1383,4.1332,4.1369,0.001560000004246831],[1742393400000,4.1351,4.1392,4.1351,4.1369,0.0014400000218302011],[1742393460000,4.1359,4.1361,4.1312,4.1361,0.002400000113993883],[1742393520000,4.1379,4.1443,4.1323,4.1443,0.003719999920576811],[1742393580000,4.1423,4.1514,4.1422,4.1509,0.003719999920576811],[1742393640000,4.1489,4.1534,4.1473,4.1529,0.003000000026077032],[1742393700000,4.1512,4.1554,4.1512,4.1539,0.007259999867528677],[1742393760000,4.1542,4.1574,4.1531,4.1574,0.0016799999866634607],[1742393820000,4.1582,4.1613,4.1563,4.1584,0.004220000002533197],[1742393880000,4.1594,4.1623,4.1512,4.1563,0.008700000122189522],[1742393940000,4.1552,4.1604,4.1521,4.1582,0.006380000151693821],[1742394000000,4.1574,4.1622,4.1563,4.1611,0.004800000227987766],[1742394060000,4.1603,4.1621,4.1524,4.1553,0.0032399999909102917],[1742394120000,4.1564,4.1582,4.1491,4.1533,0.007439999841153622],[1742394180000,4.1523,4.1523,4.1443,4.1449,0.008779999800026417],[1742394240000,4.1451,4.1471,4.1382,4.1471,0.004679999779909849],[1742394300000,4.1481,4.1509,4.1461,4.1461,0.002400000113993883],[1742394360000,4.1451,4.1464,4.1431,4.1431,0.0008399999933317304],[1742394420000,4.1421,4.1441,4.1421,4.1439,0.0008399999933317304],[1742394480000,4.1449,4.1531,4.1449,4.1521,0.00395999988541007],[1742394540000,4.1514,4.1514,4.1474,4.1504,0.0034799999557435513],[1742394600000,4.1494,4.1579,4.1473,4.1561,0.002400000113993883],[1742394660000,4.1559,4.1604,4.1542,4.1602,0.0013200000394135714],[1742394720000,4.1592,4.1604,4.1512,4.1561,0.003599999938160181],[1742394780000,4.1559,4.1559,4.1559,4.1559,0.00011999999696854502],[1742394840000,4.1549,4.1563,4.1524,4.1532,0.0014400000218302011],[1742394900000,4.1542,4.1561,4.1524,4.1534,0.0014400000218302011],[1742394960000,4.1541,4.1579,4.1502,4.1562,0.0032399999909102917],[1742395020000,4.1579,4.1591,4.1563,4.1582,0.0014400000218302011],[1742395080000,4.1579,4.1579,4.1531,4.1531,0.002520000096410513],[1742395140000,4.1512,4.1614,4.1512,4.1612,0.007619999814778566],[1742395200000,4.1604,4.1659,4.1561,4.1659,0.00215999991632998],[1742395260000,4.1664,4.1739,4.1642,4.1709,0.011140000075101852],[1742395320000,4.1712,4.1712,4.1659,4.1709,0.002520000096410513],[1742395380000,4.1692,4.1759,4.1692,4.1721,0.006039999891072512],[1742395440000,4.1731,4.1759,4.1722,4.1722,0.0019199999514967203],[1742395500000,4.1701,4.1723,4.1652,4.1652,0.00824000034481287],[1742395560000,4.1661,4.1691,4.1651,4.1672,0.004339999984949827],[1742395620000,4.1704,4.1742,4.1693,4.1733,0.003860000055283308],[1742395680000,4.1724,4.1749,4.1723,4.1743,0.004240000154823065],[1742395740000,4.1759,4.1789,4.1741,4.1763,0.004459999967366457],[1742395800000,4.1754,4.1754,4.1662,4.1723,0.0033599999733269215],[1742395860000,4.1719,4.1719,4.1651,4.1669,0.00107999995816499],[1742395920000,4.1673,4.1684,4.1641,4.1661,0.0026400000788271427],[1742395980000,4.1681,4.1683,4.1644,4.1669,0.0032599999103695154],[1742396040000,4.1684,4.1699,4.1652,4.1683,0.0017999999690800905],[1742396100000,4.1699,4.1699,4.1619,4.1623,0.004480000119656324],[1742396160000,4.1619,4.1624,4.1573,4.1592,0.0022799998987466097],[1742396220000,4.1602,4.1671,4.1602,4.1663,0.00107999995816499],[1742396280000,4.1679,4.1679,4.1613,4.1629,0.0017999999690800905],[1742396340000,4.1634,4.1634,4.1592,4.1619,0.0013200000394135714],[1742396400000,4.1604,4.1651,4.1591,4.1651,0.002400000113993883],[1742396460000,4.1662,4.1673,4.1623,4.1659,0.008419999852776527],[1742396520000,4.1663,4.1679,4.1573,4.1573,0.0081599997356534],[1742396580000,4.1582,4.1612,4.1581,4.1594,0.004819999914616346],[1742396640000,4.1582,4.1623,4.1562,4.1619,0.009039999917149544],[1742396700000,4.1609,4.1644,4.1553,4.1644,0.0034799999557435513],[1742396760000,4.1653,4.1691,4.1642,4.1674,0.004559999797493219],[1742396820000,4.1684,4.1712,4.1659,4.1671,0.0033599999733269215],[1742396880000,4.1662,4.1682,4.1654,4.1673,0.00419999985024333],[1742396940000,4.1699,4.1699,4.1623,4.1639,0.0014400000218302011],[1742397000000,4.1629,4.1653,4.1603,4.1653,0.0013200000394135714],[1742397060000,4.1669,4.1693,4.1651,4.1689,0.0013200000394135714],[1742397120000,4.1661,4.1679,4.1654,4.1661,0.00570000009611249],[1742397180000,4.1674,4.1683,4.1662,4.1669,0.004000000189989805],[1742397240000,4.1674,4.1681,4.1651,4.1674,0.0008399999933317304],[1742397300000,4.1681,4.1779,4.1619,4.1622,0.0066200001165270805],[1742397360000,4.1639,4.1639,4.1614,4.1614,0.0006000000284984708],[1742397420000,4.1591,4.1594,4.1474,4.1523,0.00395999988541007],[1742397480000,4.1533,4.1584,4.1533,4.1542,0.005280000157654285],[1742397540000,4.1534,4.1563,4.1521,4.1563,0.0007200000109151006],[1742397600000,4.1574,4.1594,4.1539,4.1543,0.00395999988541007],[1742397660000,4.1552,4.1594,4.1552,4.1589,0.00107999995816499],[1742397720000,4.1591,4.1591,4.1552,4.1561,0.0009599999757483602],[1742397780000,4.1553,4.1592,4.1553,4.1579,0.0028800000436604023],[1742397840000,4.1563,4.1599,4.1542,4.1572,0.0014400000218302011],[1742397900000,4.1559,4.1594,4.1559,4.1583,0.0019199999514967203],[1742397960000,4.1594,4.1672,4.1593,4.1649,0.012400000356137753],[1742398020000,4.1654,4.1682,4.1654,4.1682,0.0028800000436604023],[1742398080000,4.1674,4.1683,4.1654,4.1671,0.0008399999933317304],[1742398140000,4.1683,4.1722,4.1661,4.1679,0.003120000008493662],[1742398200000,4.1692,4.1719,4.1683,4.1701,0.0014400000218302011],[1742398260000,4.1691,4.1702,4.1651,4.1664,0.001560000004246831],[1742398320000,4.1672,4.1682,4.1661,4.1679,0.0008399999933317304],[1742398380000,4.1693,4.1704,4.1691,4.1704,0.0028800000436604023],[1742398440000,4.1713,4.1713,4.1623,4.1644,0.0040799998678267],[1742398500000,4.1624,4.1659,4.1601,4.1601,0.004559999797493219],[1742398560000,4.1592,4.1643,4.1591,4.1631,0.002899999963119626],[1742398620000,4.1624,4.1682,4.1624,4.1654,0.0031399999279528856],[1742398680000,4.1661,4.1672,4.1653,4.1663,0.00215999991632998],[1742398740000,4.1671,4.1671,4.1591,4.1591,0.002899999963119626],[1742398800000,4.1609,4.1619,4.1592,4.1611,0.00107999995816499],[1742398860000,4.1621,4.1624,4.1572,4.1584,0.0013200000394135714],[1742398920000,4.1571,4.1581,4.1511,4.1544,0.005400000140070915],[1742398980000,4.1552,4.1571,4.1544,4.1571,0.0006000000284984708],[1742399040000,4.1563,4.1604,4.1561,4.1569,0.005400000140070915],[1742399100000,4.1579,4.1609,4.1513,4.1532,0.006140000186860561],[1742399160000,4.1521,4.1559,4.1514,4.1559,0.0028800000436604023],[1742399220000,4.1542,4.1574,4.1493,4.1519,0.004559999797493219],[1742399280000,4.1509,4.1559,4.1501,4.1531,0.00203999993391335],[1742399340000,4.1543,4.1543,4.1454,4.1472,0.0027600000612437725],[1742399400000,4.1469,4.1474,4.1393,4.1393,0.0063599999994039536],[1742399460000,4.1401,4.1464,4.1401,4.1431,0.0022799998987466097],[1742399520000,4.1411,4.1444,4.1404,4.1444,0.0014400000218302011],[1742399580000,4.1439,4.1473,4.1421,4.1442,0.0012000000569969416],[1742399640000,4.1459,4.1469,4.1451,4.1469,0.00419999985024333],[1742399700000,4.1459,4.1463,4.1431,4.1463,0.0013200000394135714],[1742399760000,4.1452,4.1469,4.1441,4.1453,0.0017099999822676182],[1742399820000,4.1461,4.1469,4.1412,4.1444,0.0011699999449774623],[1742399880000,4.1433,4.1454,4.1422,4.1439,0.0016199999954551458],[1742399940000,4.1423,4.1453,4.1423,4.1439,0.003010000102221966],[1742400000000,4.1429,4.1491,4.1414,4.1489,0.0037799999117851257],[1742400060000,4.1493,4.1494,4.1444,4.1469,0.0036899999249726534],[1742400120000,4.1473,4.1494,4.1451,4.1484,0.0015300000086426735],[1742400180000,4.1499,4.1499,4.1472,4.1479,0.0011699999449774623],[1742400240000,4.1484,4.1559,4.1442,4.1443,0.006610000040382147],[1742400300000,4.1453,4.1479,4.1453,4.1464,0.0006300000241026282],[1742400360000,4.1471,4.1489,4.1442,4.1442,0.0009899999713525176],[1742400420000,4.1453,4.1474,4.1442,4.1469,0.00107999995816499],[1742400480000,4.1451,4.1469,4.1441,4.1453,0.00107999995816499],[1742400540000,4.1469,4.1503,4.1464,4.1503,0.0016199999954551458],[1742400600000,4.1482,4.1509,4.1433,4.1442,0.0032399999909102917],[1742400660000,4.1451,4.1479,4.1431,4.1433,0.001979999942705035],[1742400720000,4.1444,4.1473,4.1441,4.1441,0.0024300001095980406],[1742400780000,4.1452,4.1479,4.1452,4.1479,0.0006300000241026282],[1742400840000,4.1469,4.1479,4.1433,4.1462,0.0026499999221414328],[1742400900000,4.1473,4.1509,4.1453,4.1489,0.0014400000218302011],[1742400960000,4.1472,4.1472,4.1451,4.1463,0.0016199999954551458],[1742401020000,4.1454,4.1531,4.1434,4.1441,0.005080000031739473],[1742401080000,4.1453,4.1489,4.1451,4.1463,0.007280000019818544],[1742401140000,4.1454,4.1463,4.1441,4.1453,0.0024300001095980406],[1742401200000,4.1463,4.1483,4.1451,4.1464,0.0007200000109151006],[1742401260000,4.1472,4.1554,4.1472,4.1543,0.0031900000758469105],[1742401320000,4.1552,4.1579,4.1542,4.1569,0.006430000066757202],[1742401380000,4.1559,4.1572,4.1549,4.1552,0.0013500000350177288],[1742401440000,4.1564,4.1574,4.1552,4.1552,0.0006300000241026282],[1742401500000,4.1549,4.1559,4.1534,4.1554,0.0008999999845400453],[1742401560000,4.1543,4.1552,4.1539,4.1541,0.00044999999227002263],[1742401620000,4.1559,4.1559,4.1512,4.1559,0.0022499999031424522],[1742401680000,4.1544,4.1573,4.1522,4.1569,0.00494999997317791],[1742401740000,4.1543,4.1554,4.1512,4.1532,0.0014400000218302011],[1742401800000,4.1529,4.1553,4.1521,4.1551,0.0024300001095980406],[1742401860000,4.1561,4.1573,4.1463,4.1463,0.006930000148713589],[1742401920000,4.1479,4.1523,4.1479,4.1494,0.0031900000758469105],[1742401980000,4.1483,4.1483,4.1451,4.1483,0.005619999952614307],[1742402040000,4.1493,4.1531,4.1493,4.1512,0.004040000028908253],[1742402100000,4.1521,4.1562,4.1521,4.1562,0.003010000102221966],[1742402160000,4.1574,4.1574,4.1522,4.1573,0.0008099999977275729],[1742402220000,4.1569,4.1569,4.1523,4.1564,0.0036800000816583633],[1742402280000,4.1552,4.1569,4.1533,4.1552,0.0024300001095980406],[1742402340000,4.1562,4.1674,4.1562,4.1662,0.003869999898597598],[1742402400000,4.1673,4.1734,4.1641,4.1722,0.010979999788105488],[1742402460000,4.1732,4.2093,4.1729,4.2093,0.023110000416636467],[1742402520000,4.2081,4.2099,4.1921,4.1969,0.023360000923275948],[1742402580000,4.1979,4.1979,4.1922,4.1954,0.00395999988541007],[1742402640000,4.1972,4.2039,4.1959,4.2031,0.0037799999117851257],[1742402700000,4.2022,4.2053,4.1981,4.2041,0.005840000230818987],[1742402760000,4.2053,4.2344,4.2053,4.2312,0.024229999631643295],[1742402820000,4.2299,4.2419,4.2233,4.2254,0.008009999990463257],[1742402880000,4.2244,4.2269,4.2141,4.2141,0.013559999875724316],[1742402940000,4.2153,4.2211,4.2133,4.2162,0.006519999820739031],[1742403000000,4.2143,4.2261,4.2143,4.2261,0.003869999898597598],[1742403060000,4.2251,4.2251,4.2153,4.2169,0.00279000005684793],[1742403120000,4.2172,4.2233,4.2161,4.2212,0.00431999983265996],[1742403180000,4.2229,4.2409,4.2229,4.2359,0.012769999913871288],[1742403240000,4.2361,4.2373,4.2291,4.2304,0.0052200001664459705],[1742403300000,4.2314,4.2329,4.2252,4.2252,0.0027000000700354576],[1742403360000,4.2232,4.2312,4.2223,4.2302,0.0034199999645352364],[1742403420000,4.2294,4.2312,4.2181,4.2199,0.003060000017285347],[1742403480000,4.2219,4.2253,4.2183,4.2234,0.0017099999822676182],[1742403540000,4.2219,4.2241,4.2173,4.2203,0.00687999976798892],[1742403600000,4.2212,4.2264,4.2131,4.2143,0.004139999859035015],[1742403660000,4.2163,4.2192,4.2142,4.2192,0.004679999779909849],[1742403720000,4.2203,4.2224,4.2154,4.2173,0.001979999942705035],[1742403780000,4.2182,4.2204,4.2151,4.2204,0.0013500000350177288],[1742403840000,4.2194,4.2261,4.2191,4.2261,0.005760000087320805],[1742403900000,4.2279,4.2283,4.2181,4.2209,0.0015300000086426735],[1742403960000,4.2212,4.2212,4.2144,4.2144,0.003869999898597598],[1742404020000,4.2133,4.2201,4.2133,4.2171,0.0016199999954551458],[1742404080000,4.2169,4.2222,4.2144,4.2219,0.003590000094845891],[1742404140000,4.2222,4.2239,4.2079,4.2113,0.00215999991632998],[1742404200000,4.2109,4.2173,4.2071,4.2162,0.00395999988541007],[1742404260000,4.2179,4.2182,4.2122,4.2141,0.0022499999031424522],[1742404320000,4.2152,4.2159,4.2122,4.2134,0.004139999859035015],[1742404380000,4.2142,4.2153,4.2122,4.2122,0.0011699999449774623],[1742404440000,4.2131,4.2152,4.2101,4.2152,0.0008999999845400453],[1742404500000,4.2149,4.2182,4.2134,4.2164,0.0009899999713525176],[1742404560000,4.2172,4.2189,4.2141,4.2174,0.0009899999713525176],[1742404620000,4.2161,4.2161,4.2114,4.2141,0.0012600000482052565],[1742404680000,4.2123,4.2159,4.2111,4.2139,0.0017999999690800905],[1742404740000,4.2121,4.2149,4.2073,4.2093,0.0018899999558925629],[1742404800000,4.2104,4.2149,4.2081,4.2149,0.002520000096410513],[1742404860000,4.2133,4.2133,4.2111,4.2119,0.0013500000350177288],[1742404920000,4.2103,4.2112,4.1992,4.2002,0.003909999970346689],[1742404980000,4.2023,4.2023,4.1873,4.1903,0.01116000022739172],[1742405040000,4.1911,4.1973,4.1894,4.1954,0.007739999797195196],[1742405100000,4.1944,4.2004,4.1944,4.1991,0.0024300001095980406],[1742405160000,4.1981,4.2054,4.1981,4.2034,0.00279000005684793],[1742405220000,4.2043,4.2054,4.2012,4.2022,0.0008999999845400453],[1742405280000,4.2014,4.2049,4.2011,4.2014,0.001979999942705035],[1742405340000,4.2023,4.2039,4.1983,4.1983,0.0034199999645352364],[1742405400000,4.1972,4.1972,4.1874,4.1892,0.0034199999645352364],[1742405460000,4.1899,4.1914,4.1843,4.1873,0.0034199999645352364],[1742405520000,4.1881,4.1971,4.1854,4.1944,0.005669999867677689],[1742405580000,4.1953,4.1972,4.1922,4.1972,0.0013500000350177288],[1742405640000,4.1951,4.1981,4.1939,4.1961,0.00107999995816499],[1742405700000,4.1953,4.1984,4.1832,4.1869,0.00279000005684793],[1742405760000,4.1853,4.1863,4.1801,4.1824,0.004050000105053186],[1742405820000,4.1832,4.1891,4.1822,4.1881,0.0018899999558925629],[1742405880000,4.1863,4.1934,4.1863,4.1899,0.0037799999117851257],[1742405940000,4.1902,4.2009,4.1894,4.1951,0.0027000000700354576],[1742406000000,4.1941,4.1952,4.1921,4.1921,0.0023799999617040157],[1742406060000,4.1932,4.1939,4.1891,4.1924,0.004269999917596579],[1742406120000,4.1933,4.1969,4.1922,4.1932,0.0017099999822676182],[1742406180000,4.1923,4.1953,4.1921,4.1933,0.0020699999295175076],[1742406240000,4.1929,4.1949,4.1921,4.1931,0.002199999988079071],[1742406300000,4.1943,4.1963,4.1932,4.1953,0.0027000000700354576],[1742406360000,4.1964,4.2071,4.1964,4.2061,0.004410000052303076],[1742406420000,4.2051,4.2059,4.1912,4.1972,0.00558000011369586],[1742406480000,4.1964,4.1981,4.1911,4.1943,0.003599999938160181],[1742406540000,4.1954,4.1971,4.1942,4.1942,0.0032399999909102917],[1742406600000,4.1933,4.1943,4.1901,4.1934,0.003060000017285347],[1742406660000,4.1941,4.1941,4.1923,4.1932,0.0006300000241026282],[1742406720000,4.1949,4.1949,4.1863,4.1903,0.007110000122338533],[1742406780000,4.1894,4.1923,4.1874,4.1909,0.0017099999822676182],[1742406840000,4.1912,4.1929,4.1834,4.1852,0.0031500000040978193],[1742406900000,4.1862,4.1884,4.1833,4.1833,0.0017999999690800905],[1742406960000,4.1842,4.1844,4.1821,4.1821,0.0014400000218302011],[1742407020000,4.1809,4.1832,4.1789,4.1794,0.001979999942705035],[1742407080000,4.1802,4.1802,4.1752,4.1763,0.0045900000259280205],[1742407140000,4.1752,4.1822,4.1744,4.1784,0.0031500000040978193],[1742407200000,4.1771,4.1789,4.1732,4.1783,0.0031500000040978193],[1742407260000,4.1779,4.1784,4.1671,4.1681,0.009789999574422836],[1742407320000,4.1691,4.1739,4.1683,4.1724,0.003060000017285347],[1742407380000,4.1719,4.1739,4.1713,4.1729,0.003060000017285347],[1742407440000,4.1713,4.1814,4.1711,4.1779,0.0052200001664459705],[1742407500000,4.1793,4.1829,4.1771,4.1774,0.00215999991632998],[1742407560000,4.1791,4.1802,4.1771,4.1792,0.003329999977722764],[1742407620000,4.1771,4.1784,4.1702,4.1753,0.0023399998899549246],[1742407680000,4.1764,4.1812,4.1764,4.1801,0.0016199999954551458],[1742407740000,4.1813,4.1813,4.1754,4.1774,0.0015300000086426735],[1742407800000,4.1789,4.1799,4.1732,4.1784,0.0032399999909102917],[1742407860000,4.1801,4.1882,4.1791,4.1859,0.005760000087320805],[1742407920000,4.1869,4.1969,4.1861,4.1952,0.003869999898597598],[1742407980000,4.1964,4.1989,4.1923,4.1964,0.005439999978989363],[1742408040000,4.1959,4.2024,4.1959,4.2009,0.004629999864846468],[1742408100000,4.1992,4.2129,4.1981,4.2101,0.004860000219196081],[1742408160000,4.2082,4.2103,4.2014,4.2061,0.0031500000040978193],[1742408220000,4.2051,4.2171,4.2051,4.2139,0.005439999978989363],[1742408280000,4.2121,4.2292,4.2111,4.2281,0.0207700002938509],[1742408340000,4.2273,4.2273,4.2192,4.2202,0.008009999990463257],[1742408400000,4.2199,4.2312,4.2179,4.2294,0.004860000219196081],[1742408460000,4.2303,4.2309,4.2273,4.2292,0.007590000052005053],[1742408520000,4.2279,4.2283,4.2203,4.2262,0.005260000005364418],[1742408580000,4.2253,4.2332,4.2221,4.2332,0.005619999952614307],[1742408640000,4.2344,4.2424,4.2334,4.2352,0.011760000139474869],[1742408700000,4.2349,4.2473,4.2333,4.2421,0.01817999966442585],[1742408760000,4.2413,4.2444,4.2382,4.2422,0.011219999752938747],[1742408820000,4.2433,4.2493,4.2391,4.2431,0.018219999969005585],[1742408880000,4.2449,4.2542,4.2313,4.2519,0.12861000001430511],[1742408940000,4.2509,4.2509,4.2364,4.2373,0.09574999660253525],[1742409000000,4.2383,4.2509,4.2371,4.2414,0.013949999585747719],[1742409060000,4.2403,4.2469,4.2402,4.2431,0.00279000005684793],[1742409120000,4.2442,4.2444,4.2381,4.2394,0.0028299998957663774],[1742409180000,4.2404,4.2444,4.2404,4.2429,0.0022499999031424522],[1742409240000,4.2414,4.2434,4.2403,4.2412,0.0023399998899549246],[1742409300000,4.2409,4.2412,4.2351,4.2379,0.0011699999449774623],[1742409360000,4.2381,4.2444,4.2381,4.2409,0.002520000096410513],[1742409420000,4.2393,4.2413,4.2334,4.2334,0.0021100000012665987],[1742409480000,4.2344,4.2354,4.2323,4.2339,0.0015300000086426735],[1742409540000,4.2322,4.2374,4.2322,4.2353,0.0014400000218302011],[1742409600000,4.2362,4.2412,4.2332,4.2412,0.00107999995816499],[1742409660000,4.2409,4.2409,4.2381,4.2403,0.0008099999977275729],[1742409720000,4.2392,4.2409,4.2371,4.2371,0.0009899999713525176],[1742409780000,4.2364,4.2394,4.2361,4.2373,0.0006300000241026282],[1742409840000,4.2403,4.2411,4.2372,4.2381,0.0023799999617040157],[1742409900000,4.2374,4.2381,4.2351,4.2352,0.002469999948516488],[1742409960000,4.2344,4.2374,4.2341,4.2359,0.0007200000109151006],[1742410020000,4.2322,4.2322,4.2253,4.2289,0.002520000096410513],[1742410080000,4.2299,4.2333,4.2283,4.2301,0.0026100000832229853],[1742410140000,4.2312,4.2312,4.2203,4.2203,0.002520000096410513],[1742410200000,4.2193,4.2202,4.2111,4.2112,0.004230000078678131],[1742410260000,4.2102,4.2102,4.2052,4.2082,0.0018899999558925629],[1742410320000,4.2094,4.2132,4.2072,4.2132,0.0037799999117851257],[1742410380000,4.2129,4.2169,4.2093,4.2162,0.00279000005684793],[1742410440000,4.2171,4.2173,4.2102,4.2132,0.003869999898597598],[1742410500000,4.2122,4.2129,4.2069,4.2092,0.0017099999822676182],[1742410560000,4.2101,4.2114,4.2059,4.2114,0.002520000096410513],[1742410620000,4.2104,4.2114,4.2081,4.2081,0.004629999864846468],[1742410680000,4.2093,4.2109,4.2069,4.2069,0.001979999942705035],[1742410740000,4.2072,4.2089,4.2064,4.2089,0.0008999999845400453],[1742410800000,4.2093,4.2141,4.2093,4.2141,0.003860000055283308],[1742410860000,4.2134,4.2184,4.2134,4.2184,0.0024300001095980406],[1742410920000,4.2203,4.2239,4.2199,4.2229,0.0013500000350177288],[1742410980000,4.2234,4.2261,4.2219,4.2219,0.0024300001095980406],[1742411040000,4.2204,4.2209,4.2189,4.2193,0.000539999979082495],[1742411100000,4.2202,4.2219,4.2172,4.2194,0.0006300000241026282],[1742411160000,4.2182,4.2191,4.2182,4.2184,0.0018899999558925629],[1742411220000,4.2209,4.2219,4.2142,4.2171,0.00431999983265996],[1742411280000,4.2183,4.2183,4.2162,4.2173,0.0007200000109151006],[1742411340000,4.2193,4.2193,4.2174,4.2174,0.0017999999690800905],[1742411400000,4.2189,4.2199,4.2172,4.2193,0.0020699999295175076],[1742411460000,4.2209,4.2211,4.2199,4.2211,0.0002699999895412475],[1742411520000,4.2201,4.2219,4.2191,4.2201,0.0016199999954551458],[1742411580000,4.2219,4.2219,4.2182,4.2204,0.0015300000086426735],[1742411640000,4.2193,4.2212,4.2191,4.2212,0.00044999999227002263],[1742411700000,4.2204,4.2209,4.2191,4.2209,0.00044999999227002263],[1742411760000,4.2193,4.2193,4.2182,4.2182,0.0003600000054575503],[1742411820000,4.2171,4.2189,4.2171,4.2182,0.0053400001488626],[1742411880000,4.2192,4.2211,4.2191,4.2199,0.000539999979082495],[1742411940000,4.2172,4.2224,4.2172,4.2224,0.0014400000218302011],[1742412000000,4.2204,4.2204,4.2192,4.2203,0.0002699999895412475],[1742412060000,4.2219,4.2219,4.2202,4.2212,0.0006300000241026282],[1742412120000,4.2202,4.2213,4.2191,4.2199,0.000539999979082495],[1742412180000,4.2201,4.2209,4.2193,4.2209,0.0002699999895412475],[1742412240000,4.2184,4.2191,4.2112,4.2139,0.0020699999295175076],[1742412300000,4.2143,4.2143,4.2071,4.2079,0.0013500000350177288],[1742412360000,4.2082,4.2082,4.2079,4.2079,0.00018000000272877514],[1742412420000,4.2064,4.2079,4.2053,4.2064,0.0018400000408291817],[1742412480000,4.2074,4.2074,4.2061,4.2061,0.00018000000272877514],[1742412540000,4.2053,4.2062,4.2053,4.2062,0.0017999999690800905],[1742412600000,4.2052,4.2064,4.2051,4.2054,0.0036899999249726534],[1742412660000,4.2063,4.2063,4.1981,4.2032,0.01436999998986721],[1742412720000,4.2041,4.2104,4.2041,4.2101,0.0009899999713525176],[1742412780000,4.2094,4.2094,4.2041,4.2074,0.0011699999449774623],[1742412840000,4.2083,4.2083,4.2079,4.2083,0.0018899999558925629],[1742412900000,4.2074,4.2074,4.2054,4.2069,0.00107999995816499],[1742412960000,4.2074,4.2099,4.2064,4.2082,0.0015300000086426735],[1742413020000,4.2093,4.2213,4.2084,4.2203,0.0013500000350177288],[1742413080000,4.2191,4.2289,4.2144,4.2252,0.0026100000832229853],[1742413140000,4.2263,4.2272,4.2141,4.2154,0.004139999859035015],[1742413200000,4.2161,4.2174,4.2144,4.2144,0.0006300000241026282],[1742413260000,4.2134,4.2142,4.2122,4.2132,0.0014400000218302011],[1742413320000,4.2123,4.2123,4.2123,4.2123,0.00009000000136438757],[1742413380000,4.2131,4.2139,4.2119,4.2139,0.0014400000218302011],[1742413440000,4.2124,4.2124,4.2104,4.2109,0.0006300000241026282],[1742413500000,4.2114,4.2123,4.2113,4.2122,0.0007200000109151006],[1742413560000,4.2113,4.2113,4.2089,4.2089,0.0006300000241026282],[1742413620000,4.2099,4.2104,4.2053,4.2074,0.00215999991632998],[1742413680000,4.2089,4.2089,4.2059,4.2062,0.0008099999977275729],[1742413740000,4.2079,4.2111,4.2061,4.2111,0.0009899999713525176],[1742413800000,4.2102,4.2102,4.2073,4.2081,0.0009899999713525176],[1742413860000,4.2091,4.2093,4.2082,4.2093,0.00044999999227002263],[1742413920000,4.2081,4.2081,4.2081,4.2081,0.00009000000136438757],[1742413980000,4.2072,4.2081,4.2054,4.2054,0.00044999999227002263],[1742414040000,4.2069,4.2069,4.2051,4.2054,0.0017099999822676182],[1742414100000,4.2063,4.2094,4.2051,4.2094,0.00848000030964613],[1742414220000,4.2101,4.2114,4.2101,4.2114,0.00018000000272877514],[1742414280000,4.2102,4.2102,4.2071,4.2071,0.0007200000109151006],[1742414340000,4.2061,4.2084,4.2061,4.2071,0.0009899999713525176],[1742414400000,4.2011,4.2011,4.1981,4.1991,0.006120000034570694],[1742414460000,4.1984,4.2024,4.1984,4.2024,0.0011699999449774623],[1742414520000,4.2043,4.2049,4.2029,4.2043,0.0006300000241026282],[1742414580000,4.2032,4.2071,4.2032,4.2064,0.00044999999227002263],[1742414640000,4.2049,4.2079,4.2049,4.2053,0.0007200000109151006],[1742414700000,4.2042,4.2044,4.2032,4.2034,0.000539999979082495],[1742414760000,4.2029,4.2029,4.2004,4.2004,0.0002699999895412475],[1742414820000,4.2019,4.2034,4.2019,4.2034,0.0002699999895412475],[1742414880000,4.2024,4.2054,4.2022,4.2022,0.00044999999227002263],[1742414940000,4.2014,4.2024,4.2003,4.2003,0.0007200000109151006],[1742415000000,4.2013,4.2053,4.2012,4.2053,0.0008099999977275729],[1742415060000,4.2069,4.2072,4.2051,4.2072,0.0002699999895412475],[1742415120000,4.2089,4.2089,4.2061,4.2074,0.0003600000054575503],[1742415180000,4.2064,4.2074,4.2061,4.2061,0.0002699999895412475],[1742415240000,4.2084,4.2084,4.2064,4.2073,0.0006300000241026282],[1742415300000,4.2093,4.2093,4.2081,4.2093,0.0006300000241026282],[1742415360000,4.2089,4.2139,4.2089,4.2139,0.0006300000241026282],[1742415420000,4.2123,4.2139,4.2091,4.2091,0.0008999999845400453],[1742415480000,4.2082,4.2082,4.2062,4.2063,0.0006300000241026282],[1742415540000,4.2073,4.2073,4.2062,4.2071,0.0002699999895412475],[1742415600000,4.2062,4.2072,4.2062,4.2064,0.0002699999895412475],[1742415660000,4.2051,4.2062,4.2051,4.2062,0.00018000000272877514],[1742415720000,4.2054,4.2054,4.2054,4.2054,0.00009000000136438757],[1742415780000,4.2062,4.2062,4.2062,4.2062,0.00009000000136438757],[1742415900000,4.2052,4.2052,4.2052,4.2052,0.00009000000136438757],[1742415960000,4.2044,4.2044,4.2044,4.2044,0.00009000000136438757],[1742416020000,4.2051,4.2083,4.2051,4.2083,0.0007200000109151006],[1742416080000,4.2062,4.2082,4.2044,4.2082,0.0009899999713525176],[1742416140000,4.2074,4.2089,4.2051,4.2052,0.0008099999977275729],[1742416200000,4.2064,4.2071,4.2051,4.2051,0.0011699999449774623],[1742416260000,4.2084,4.2084,4.2073,4.2083,0.0002699999895412475],[1742416380000,4.2073,4.2089,4.2073,4.2089,0.0003600000054575503],[1742416440000,4.2079,4.2089,4.2079,4.2089,0.00018000000272877514],[1742416500000,4.2099,4.2099,4.2084,4.2092,0.00044999999227002263],[1742416620000,4.2089,4.2102,4.2079,4.2102,0.00044999999227002263],[1742416680000,4.2093,4.2122,4.2093,4.2122,0.0003600000054575503],[1742416740000,4.2144,4.2144,4.2134,4.2134,0.0013899999903514981],[1742416800000,4.2124,4.2124,4.2091,4.2093,0.000539999979082495],[1742416920000,4.2081,4.2081,4.2039,4.2039,0.00044999999227002263],[1742416980000,4.2042,4.2042,4.2042,4.2042,0.00009000000136438757],[1742417040000,4.2051,4.2079,4.2051,4.2079,0.00044999999227002263],[1742417100000,4.2063,4.2063,4.2049,4.2051,0.0002699999895412475],[1742417160000,4.2032,4.2039,4.2021,4.2039,0.00044999999227002263],[1742417220000,4.2042,4.2042,4.1974,4.1993,0.0009899999713525176],[1742417280000,4.2003,4.2014,4.1993,4.2014,0.000539999979082495],[1742417340000,4.2009,4.2009,4.1964,4.2009,0.0009899999713525176],[1742417520000,4.2013,4.2024,4.2011,4.2011,0.0002699999895412475],[1742417580000,4.2009,4.2014,4.2009,4.2014,0.00018000000272877514],[1742417640000,4.2024,4.2039,4.2024,4.2039,0.00018000000272877514],[1742417700000,4.2043,4.2043,4.1981,4.2021,0.0014400000218302011],[1742417760000,4.2012,4.2051,4.2011,4.2051,0.0007200000109151006],[1742417820000,4.2044,4.2044,4.2044,4.2044,0.00009000000136438757],[1742417880000,4.2031,4.2031,4.2011,4.2022,0.0003600000054575503],[1742417940000,4.2033,4.2052,4.2032,4.2049,0.000539999979082495],[1742421600000,4.2053,4.2093,4.2033,4.2083,0.006459999829530716],[1742421660000,4.2094,4.2109,4.2079,4.2079,0.000539999979082495],[1742421720000,4.2051,4.2091,4.2051,4.2091,0.0027799999807029963],[1742421780000,4.2082,4.2082,4.2082,4.2082,0.0013000000035390258],[1742421840000,4.2071,4.2071,4.2053,4.2064,0.0039900001138448715],[1742421900000,4.2053,4.2053,4.2053,4.2053,0.0013000000035390258],[1742421960000,4.2042,4.2052,4.2033,4.2052,0.0014799999771639705],[1742422020000,4.2049,4.2052,4.2049,4.2052,0.00018000000272877514],[1742422080000,4.2044,4.2059,4.2044,4.2059,0.00018000000272877514],[1742422140000,4.2042,4.2053,4.2042,4.2053,0.00018000000272877514],[1742422200000,4.2062,4.2062,4.2052,4.2052,0.00018000000272877514],[1742422260000,4.2062,4.2062,4.2052,4.2052,0.0013899999903514981],[1742422320000,4.2032,4.2032,4.2003,4.2023,0.007890000008046627],[1742422380000,4.2011,4.2011,4.1982,4.2004,0.009100000374019146],[1742422440000,4.1984,4.2002,4.1984,4.2002,0.006500000134110451],[1742422500000,4.2022,4.2031,4.2022,4.2022,0.0014799999771639705],[1742422560000,4.2019,4.2021,4.2019,4.2021,0.0026000000070780516],[1742422620000,4.2019,4.2019,4.1991,4.1991,0.0038999998942017555],[1742422680000,4.2009,4.2009,4.1994,4.1994,0.0026000000070780516],[1742422740000,4.1982,4.1982,4.1982,4.1982,0.0013000000035390258],[1742422800000,4.1981,4.1981,4.1981,4.1981,0.0013000000035390258],[1742422860000,4.1971,4.1971,4.1964,4.1964,0.0026000000070780516],[1742422920000,4.1971,4.1971,4.1971,4.1971,0.0013000000035390258],[1742422980000,4.1991,4.2002,4.1984,4.2002,0.005200000014156103],[1742423040000,4.2019,4.2024,4.2019,4.2024,0.0026000000070780516],[1742423100000,4.2044,4.2054,4.2033,4.2054,0.0003600000054575503],[1742423160000,4.2042,4.2042,4.1993,4.1993,0.0040799998678267],[1742423220000,4.2009,4.2012,4.2009,4.2012,0.0026000000070780516],[1742423280000,4.2004,4.2004,4.2004,4.2004,0.0013000000035390258],[1742423340000,4.2019,4.2019,4.2001,4.2019,0.002689999993890524],[1742423400000,4.2022,4.2023,4.2013,4.2023,0.0014799999771639705],[1742423460000,4.2009,4.2009,4.2009,4.2009,0.00009000000136438757],[1742423520000,4.2001,4.2001,4.2001,4.2001,0.00009000000136438757],[1742423640000,4.2004,4.2013,4.2001,4.2001,0.0014799999771639705],[1742423760000,4.2013,4.2013,4.2004,4.2004,0.0026000000070780516],[1742423940000,4.2019,4.2019,4.2019,4.2019,0.0013000000035390258],[1742424060000,4.2022,4.2033,4.2022,4.2033,0.0026000000070780516],[1742424120000,4.2011,4.2011,4.1991,4.1999,0.007890000008046627],[1742424180000,4.1981,4.1981,4.1981,4.1981,0.0013000000035390258],[1742424240000,4.1972,4.1972,4.1972,4.1972,0.0013000000035390258],[1742424300000,4.1983,4.1984,4.1974,4.1984,0.0038999998942017555],[1742424360000,4.1993,4.1993,4.1993,4.1993,0.0013000000035390258],[1742424480000,4.1983,4.1983,4.1983,4.1983,0.0013000000035390258],[1742424540000,4.1972,4.1983,4.1962,4.1962,0.0038999998942017555],[1742424660000,4.1954,4.1954,4.1911,4.1942,0.014390000142157078],[1742424720000,4.1924,4.1924,4.1913,4.1922,0.0038999998942017555],[1742424780000,4.1844,4.1893,4.1839,4.1893,0.0020200000144541264],[1742424900000,4.1884,4.1884,4.1863,4.1879,0.000539999979082495],[1742424960000,4.1869,4.1882,4.1861,4.1862,0.004259999841451645],[1742425020000,4.1859,4.1859,4.1849,4.1849,0.0026000000070780516],[1742425080000,4.1821,4.1833,4.1821,4.1833,0.00018000000272877514],[1742425140000,4.1853,4.1862,4.1852,4.1852,0.006500000134110451],[1742425200000,4.1862,4.1862,4.1834,4.1834,0.0065899998880922794],[1742425260000,4.1854,4.1854,4.1854,4.1854,0.0013000000035390258],[1742425380000,4.1841,4.1841,4.1841,4.1841,0.0013000000035390258],[1742425440000,4.1851,4.1851,4.1851,4.1851,0.0013000000035390258],[1742425500000,4.1849,4.1853,4.1849,4.1853,0.0013899999903514981],[1742425560000,4.1849,4.1859,4.1849,4.1859,0.0026000000070780516],[1742425620000,4.1863,4.1863,4.1834,4.1834,0.002689999993890524],[1742425680000,4.1863,4.1864,4.1853,4.1864,0.0038999998942017555],[1742425740000,4.1852,4.1852,4.1852,4.1852,0.0013000000035390258],[1742425800000,4.1863,4.1863,4.1863,4.1863,0.0013000000035390258],[1742425860000,4.1883,4.1883,4.1873,4.1873,0.0026000000070780516],[1742426040000,4.1879,4.1879,4.1879,4.1879,0.00009000000136438757],[1742426160000,4.1874,4.1874,4.1869,4.1869,0.0013899999903514981],[1742426220000,4.1852,4.1852,4.1852,4.1852,0.0013000000035390258],[1742426280000,4.1851,4.1862,4.1851,4.1862,0.0026000000070780516],[1742426340000,4.1854,4.1854,4.1854,4.1854,0.0013000000035390258],[1742426460000,4.1862,4.1862,4.1862,4.1862,0.00009000000136438757],[1742426580000,4.1879,4.1879,4.1879,4.1879,0.00009000000136438757],[1742426640000,4.1874,4.1884,4.1874,4.1884,0.0015699999639764428],[1742426820000,4.1871,4.1871,4.1871,4.1871,0.0013000000035390258],[1742426940000,4.1872,4.1872,4.1872,4.1872,0.0013000000035390258],[1742427000000,4.1889,4.1889,4.1873,4.1873,0.00018000000272877514],[1742427240000,4.1863,4.1863,4.1863,4.1863,0.0013000000035390258],[1742427540000,4.1872,4.1872,4.1872,4.1872,0.0013000000035390258],[1742427660000,4.1872,4.1884,4.1872,4.1884,0.0026000000070780516],[1742427720000,4.1871,4.1871,4.1871,4.1871,0.0013000000035390258],[1742427900000,4.1883,4.1883,4.1883,4.1883,0.00009000000136438757],[1742427960000,4.1872,4.1872,4.1872,4.1872,0.0013000000035390258],[1742428080000,4.1853,4.1853,4.1849,4.1849,0.0026000000070780516],[1742428140000,4.1852,4.1852,4.1843,4.1843,0.0026000000070780516],[1742428200000,4.1853,4.1879,4.1853,4.1862,0.0065899998880922794],[1742428260000,4.1873,4.1883,4.1844,4.1844,0.005200000014156103],[1742428320000,4.1839,4.1859,4.1839,4.1859,0.0013899999903514981],[1742428380000,4.1843,4.1843,4.1834,4.1834,0.0026000000070780516],[1742428440000,4.1852,4.1852,4.1843,4.1843,0.0026000000070780516],[1742428500000,4.1832,4.1849,4.1832,4.1849,0.0026000000070780516],[1742428560000,4.1862,4.1862,4.1834,4.1834,0.005200000014156103],[1742428620000,4.1803,4.1839,4.1803,4.1839,0.007890000008046627],[1742428680000,4.1829,4.1829,4.1829,4.1829,0.00009000000136438757],[1742428740000,4.1832,4.1833,4.1829,4.1829,0.0015699999639764428]]