[[1742342400000,4.77438,4.77438,4.7741,4.77416,31.079999923706055],[1742342460000,4.77424,4.77424,4.77391,4.77399,11.100000381469727],[1742342520000,4.77398,4.77427,4.77387,4.77416,15.539999961853027],[1742342580000,4.7742,4.7742,4.77383,4.77391,19.979999542236328],[1742342640000,4.7738,4.7738,4.77343,4.77343,8.880000114440918],[1742342700000,4.77343,4.77351,4.77339,4.77351,5.550000190734863],[1742342760000,4.77354,4.77354,4.77339,4.77347,8.880000114440918],[1742342820000,4.77343,4.77347,4.77318,4.77347,23.309999465942383],[1742342880000,4.77347,4.77359,4.77332,4.77336,44.400001525878906],[1742342940000,4.77332,4.77339,4.77325,4.77328,26.639999389648438],[1742343000000,4.77325,4.77328,4.7731,4.77315,19.979999542236328],[1742343060000,4.7731,4.77329,4.7731,4.77321,32.189998626708984],[1742343120000,4.77326,4.77366,4.77325,4.77343,22.200000762939453],[1742343180000,4.77354,4.7737,4.77354,4.7737,6.659999847412109],[1742343240000,4.7737,4.7737,4.77359,4.77366,11.100000381469727],[1742343300000,4.7737,4.77391,4.77347,4.77391,28.860000610351562],[1742343360000,4.77391,4.77406,4.77387,4.77402,12.210000038146973],[1742343420000,4.77394,4.77436,4.77383,4.77427,13.319999694824219],[1742343480000,4.7742,4.7742,4.77416,4.7742,4.440000057220459],[1742343540000,4.7742,4.77424,4.7742,4.77421,4.440000057220459],[1742343600000,4.77442,4.77447,4.77435,4.77435,6.659999847412109],[1742343660000,4.77431,4.77447,4.77413,4.77416,14.430000305175781],[1742343720000,4.77424,4.77453,4.77424,4.77449,22.200000762939453],[1742343780000,4.77453,4.7749,4.77453,4.7749,31.079999923706055],[1742343840000,4.77491,4.77491,4.77491,4.77491,1.1100000143051147],[1742343900000,4.77493,4.77493,4.77457,4.77479,21.09000015258789],[1742343960000,4.7748,4.77486,4.77468,4.77476,8.880000114440918],[1742344020000,4.77464,4.7749,4.77446,4.7749,21.09000015258789],[1742344080000,4.77479,4.77487,4.77471,4.7748,14.430000305175781],[1742344140000,4.77479,4.77479,4.77449,4.77449,17.760000228881836],[1742344200000,4.77454,4.77454,4.77453,4.77453,2.2200000286102295],[1742344260000,4.77453,4.77453,4.77442,4.77446,5.550000190734863],[1742344320000,4.77446,4.77446,4.7742,4.7742,6.659999847412109],[1742344380000,4.77424,4.77424,4.7737,4.7738,15.539999961853027],[1742344440000,4.7738,4.77398,4.7738,4.77387,11.100000381469727],[1742344500000,4.77383,4.77443,4.77383,4.77431,42.18000030517578],[1742344560000,4.77436,4.77446,4.77427,4.77431,32.189998626708984],[1742344620000,4.77435,4.77446,4.77427,4.77435,44.400001525878906],[1742344680000,4.77431,4.77436,4.7741,4.77416,31.079999923706055],[1742344740000,4.7742,4.77446,4.7742,4.77432,25.530000686645508],[1742344800000,4.77435,4.77435,4.77398,4.77403,12.210000038146973],[1742344860000,4.77406,4.77431,4.77406,4.7742,11.100000381469727],[1742344920000,4.77421,4.77421,4.77394,4.77394,13.319999694824219],[1742344980000,4.77384,4.77384,4.77358,4.77365,15.539999961853027],[1742345040000,4.77361,4.77365,4.77343,4.77361,14.430000305175781],[1742345100000,4.77359,4.77361,4.77344,4.77358,8.880000114440918],[1742345160000,4.77347,4.7738,4.77347,4.77377,11.100000381469727],[1742345220000,4.77361,4.77373,4.77336,4.77347,18.8700008392334],[1742345280000,4.77343,4.77343,4.7731,4.7731,32.189998626708984],[1742345340000,4.77314,4.77337,4.77295,4.77333,25.530000686645508],[1742345400000,4.7734,4.77358,4.77291,4.77295,34.40999984741211],[1742345460000,4.77296,4.77318,4.77291,4.77304,37.7400016784668],[1742345520000,4.77303,4.77358,4.77295,4.77339,124.31999969482422],[1742345580000,4.77343,4.77366,4.77266,4.77284,103.2300033569336],[1742345640000,4.77291,4.7734,4.77218,4.77306,126.54000091552734],[1742345700000,4.77299,4.77354,4.77269,4.7735,57.720001220703125],[1742345760000,4.77358,4.77381,4.77328,4.77339,41.06999969482422],[1742345820000,4.77339,4.77343,4.77307,4.77307,36.630001068115234],[1742345880000,4.77325,4.77336,4.7731,4.77315,43.290000915527344],[1742345940000,4.77314,4.77325,4.77284,4.77288,37.7400016784668],[1742346000000,4.77285,4.773,4.77262,4.77285,23.309999465942383],[1742346060000,4.77288,4.77314,4.77269,4.77303,22.200000762939453],[1742346120000,4.77292,4.77304,4.77262,4.77262,14.430000305175781],[1742346180000,4.77269,4.7731,4.77269,4.77303,8.880000114440918],[1742346240000,4.773,4.77311,4.77291,4.77311,41.06999969482422],[1742346300000,4.77306,4.77311,4.77295,4.77306,53.279998779296875],[1742346360000,4.77303,4.7731,4.77258,4.77258,29.969999313354492],[1742346420000,4.77263,4.77281,4.77262,4.77269,47.72999954223633],[1742346480000,4.7727,4.77289,4.77269,4.77274,31.079999923706055],[1742346540000,4.77274,4.77306,4.77233,4.77234,42.18000030517578],[1742346600000,4.77236,4.77248,4.7723,4.7723,33.29999923706055],[1742346660000,4.77233,4.77237,4.77222,4.77233,12.210000038146973],[1742346720000,4.77225,4.7723,4.77204,4.77214,19.979999542236328],[1742346780000,4.77211,4.7723,4.77208,4.77218,17.760000228881836],[1742346840000,4.77218,4.77229,4.77218,4.77225,15.539999961853027],[1742346900000,4.77222,4.77263,4.77218,4.77244,65.48999786376953],[1742346960000,4.77248,4.77285,4.77236,4.77285,57.720001220703125],[1742347020000,4.77273,4.77278,4.77225,4.77244,64.37999725341797],[1742347080000,4.77244,4.77266,4.77236,4.77262,56.61000061035156],[1742347140000,4.77262,4.77266,4.77218,4.77229,61.04999923706055],[1742347200000,4.77229,4.7723,4.77222,4.77225,35.52000045776367],[1742347260000,4.77225,4.77259,4.77222,4.77259,24.420000076293945],[1742347320000,4.77259,4.77267,4.77247,4.77248,41.06999969482422],[1742347380000,4.77236,4.77236,4.77222,4.7723,48.84000015258789],[1742347440000,4.77229,4.77259,4.77222,4.77225,49.95000076293945],[1742347500000,4.77225,4.77252,4.77225,4.77247,49.95000076293945],[1742347560000,4.77244,4.77263,4.77244,4.77255,53.279998779296875],[1742347620000,4.77251,4.77278,4.77248,4.77258,36.630001068115234],[1742347680000,4.77262,4.77285,4.77258,4.77285,23.309999465942383],[1742347740000,4.77291,4.77295,4.77266,4.7728,33.29999923706055],[1742347800000,4.77277,4.77277,4.77244,4.77251,62.15999984741211],[1742347860000,4.77251,4.77251,4.77211,4.77222,57.720001220703125],[1742347920000,4.77219,4.77236,4.77218,4.7723,45.5099983215332],[1742347980000,4.77233,4.77233,4.772,4.77225,51.060001373291016],[1742348040000,4.77225,4.7723,4.77214,4.77222,36.630001068115234],[1742348100000,4.77218,4.77233,4.772,4.77214,47.72999954223633],[1742348160000,4.77212,4.77215,4.77167,4.77174,66.5999984741211],[1742348220000,4.77175,4.77179,4.77163,4.7717,67.70999908447266],[1742348280000,4.77174,4.772,4.7717,4.77196,46.619998931884766],[1742348340000,4.772,4.772,4.77148,4.77152,39.959999084472656],[1742348400000,4.77153,4.77164,4.77152,4.77159,52.16999816894531],[1742348460000,4.77164,4.77192,4.77159,4.77185,19.979999542236328],[1742348520000,4.77192,4.77192,4.77156,4.77159,11.100000381469727],[1742348580000,4.77152,4.77186,4.77152,4.77181,43.290000915527344],[1742348640000,4.77181,4.77203,4.77174,4.77196,31.079999923706055],[1742348700000,4.77189,4.77233,4.77189,4.77222,8.880000114440918],[1742348760000,4.77233,4.77234,4.77222,4.7723,14.430000305175781],[1742348820000,4.77222,4.77222,4.77185,4.77185,12.210000038146973],[1742348880000,4.77178,4.77182,4.77148,4.77157,14.430000305175781],[1742348940000,4.77159,4.77192,4.77159,4.77163,16.649999618530273],[1742349000000,4.77163,4.77164,4.77142,4.77149,35.52000045776367],[1742349060000,4.77156,4.77167,4.77145,4.77152,32.189998626708984],[1742349120000,4.77152,4.7719,4.77152,4.7719,11.100000381469727],[1742349180000,4.77192,4.77212,4.77189,4.77207,11.100000381469727],[1742349240000,4.77215,4.77215,4.77189,4.77197,18.8700008392334],[1742349300000,4.77193,4.77214,4.77192,4.77204,32.189998626708984],[1742349360000,4.77211,4.77214,4.772,4.772,17.760000228881836],[1742349420000,4.77189,4.77215,4.77189,4.77214,55.5],[1742349480000,4.77211,4.77226,4.772,4.77225,29.969999313354492],[1742349540000,4.77222,4.77233,4.77214,4.77218,56.61000061035156],[1742349600000,4.77214,4.7724,4.77207,4.77233,22.200000762939453],[1742349660000,4.7724,4.77263,4.77225,4.77229,19.979999542236328],[1742349720000,4.77229,4.77236,4.77189,4.7719,31.079999923706055],[1742349780000,4.77185,4.77193,4.77174,4.77192,15.539999961853027],[1742349840000,4.77185,4.77193,4.77182,4.77189,31.079999923706055],[1742349900000,4.77185,4.77197,4.77178,4.77185,59.939998626708984],[1742349960000,4.77192,4.772,4.77192,4.772,12.210000038146973],[1742350020000,4.77214,4.77255,4.77214,4.77247,22.200000762939453],[1742350080000,4.77251,4.77273,4.77251,4.77262,24.420000076293945],[1742350140000,4.77269,4.77295,4.77266,4.77269,28.860000610351562],[1742350200000,4.77273,4.77285,4.77269,4.77277,24.420000076293945],[1742350260000,4.77278,4.77289,4.77269,4.77269,24.420000076293945],[1742350320000,4.77277,4.77304,4.77273,4.77299,25.530000686645508],[1742350380000,4.77303,4.77307,4.77291,4.77299,13.319999694824219],[1742350440000,4.77295,4.77306,4.77295,4.77295,7.769999980926514],[1742350500000,4.77291,4.77339,4.77291,4.77321,13.319999694824219],[1742350560000,4.77325,4.7734,4.77325,4.77339,16.649999618530273],[1742350620000,4.77332,4.77348,4.77332,4.77332,16.649999618530273],[1742350680000,4.77339,4.77369,4.77339,4.77369,6.659999847412109],[1742350740000,4.77369,4.77372,4.77336,4.77343,34.40999984741211],[1742350800000,4.77339,4.77354,4.77336,4.77354,34.40999984741211],[1742350860000,4.77359,4.77409,4.77354,4.77394,45.5099983215332],[1742350920000,4.77405,4.77416,4.77405,4.77406,8.880000114440918],[1742350980000,4.77402,4.77409,4.77387,4.77392,28.860000610351562],[1742351040000,4.77387,4.77398,4.77376,4.7738,14.430000305175781],[1742351100000,4.77377,4.77402,4.77295,4.77326,142.0800018310547],[1742351160000,4.77325,4.77328,4.77299,4.773,96.56999969482422],[1742351220000,4.77295,4.773,4.77295,4.77299,48.84000015258789],[1742351280000,4.77303,4.77336,4.77299,4.77325,43.290000915527344],[1742351340000,4.77326,4.77326,4.77291,4.773,14.430000305175781],[1742351400000,4.77332,4.7738,4.77332,4.77343,47.72999954223633],[1742351460000,4.77336,4.77366,4.77328,4.77355,61.04999923706055],[1742351520000,4.77359,4.77409,4.77359,4.77405,41.06999969482422],[1742351580000,4.77402,4.77447,4.77398,4.77446,43.290000915527344],[1742351640000,4.77446,4.7749,4.77442,4.7746,85.47000122070312],[1742351700000,4.77457,4.77476,4.77457,4.77465,39.959999084472656],[1742351760000,4.77464,4.77506,4.77464,4.77479,35.52000045776367],[1742351820000,4.77479,4.77491,4.77468,4.77479,26.639999389648438],[1742351880000,4.77479,4.77494,4.77479,4.77486,14.430000305175781],[1742351940000,4.77493,4.77524,4.77491,4.7752,21.09000015258789],[1742352000000,4.77523,4.7753,4.77508,4.77508,44.400001525878906],[1742352060000,4.77501,4.77517,4.77457,4.77468,26.639999389648438],[1742352120000,4.77476,4.77482,4.77469,4.77482,21.09000015258789],[1742352180000,4.7749,4.7749,4.77449,4.77449,15.539999961853027],[1742352240000,4.77442,4.77476,4.77442,4.77471,28.860000610351562],[1742352300000,4.77472,4.77479,4.77453,4.77468,22.200000762939453],[1742352360000,4.77479,4.77479,4.77431,4.77435,19.979999542236328],[1742352420000,4.77438,4.77438,4.77427,4.77435,9.989999771118164],[1742352480000,4.77435,4.77446,4.77416,4.77427,18.8700008392334],[1742352540000,4.77435,4.77438,4.77427,4.77431,17.760000228881836],[1742352600000,4.77435,4.77435,4.77395,4.77402,8.880000114440918],[1742352660000,4.77409,4.77409,4.77398,4.77402,14.430000305175781],[1742352720000,4.77409,4.77409,4.77394,4.77394,4.440000057220459],[1742352780000,4.77406,4.77413,4.77394,4.77394,11.100000381469727],[1742352840000,4.77403,4.77403,4.7734,4.7734,21.09000015258789],[1742352900000,4.77329,4.77343,4.77325,4.7734,13.319999694824219],[1742352960000,4.77339,4.77373,4.77339,4.77372,26.639999389648438],[1742353020000,4.77369,4.77387,4.77369,4.77383,18.8700008392334],[1742353080000,4.7738,4.77387,4.7738,4.77387,6.659999847412109],[1742353140000,4.77387,4.77392,4.7738,4.77383,25.530000686645508],[1742353200000,4.77387,4.77413,4.77384,4.77394,17.760000228881836],[1742353260000,4.77391,4.77409,4.77391,4.77409,24.420000076293945],[1742353320000,4.77409,4.77427,4.77406,4.77414,16.649999618530273],[1742353380000,4.77409,4.77413,4.77405,4.77405,7.769999980926514],[1742353440000,4.77398,4.77416,4.77398,4.77413,6.659999847412109],[1742353500000,4.77416,4.77447,4.77416,4.77442,9.989999771118164],[1742353560000,4.77446,4.77453,4.77442,4.77453,6.659999847412109],[1742353620000,4.77469,4.77472,4.77446,4.77446,13.319999694824219],[1742353680000,4.77442,4.77449,4.77442,4.77446,5.550000190734863],[1742353740000,4.77447,4.77447,4.77416,4.77427,9.989999771118164],[1742353800000,4.77424,4.77431,4.77424,4.77424,6.659999847412109],[1742353860000,4.77409,4.77424,4.77405,4.7742,6.659999847412109],[1742353920000,4.77424,4.77424,4.77405,4.77413,9.989999771118164],[1742353980000,4.7742,4.7742,4.77405,4.77405,4.440000057220459],[1742354040000,4.77383,4.77383,4.77372,4.77372,5.550000190734863],[1742354100000,4.77373,4.7738,4.77343,4.77343,12.210000038146973],[1742354160000,4.77358,4.77359,4.77304,4.77304,18.8700008392334],[1742354220000,4.7731,4.77314,4.7727,4.7727,26.639999389648438],[1742354280000,4.7728,4.77284,4.77262,4.77266,31.079999923706055],[1742354340000,4.77266,4.77281,4.77247,4.77247,25.530000686645508],[1742354400000,4.77248,4.77252,4.77192,4.77204,52.16999816894531],[1742354460000,4.77192,4.77192,4.77116,4.77131,48.84000015258789],[1742354520000,4.77134,4.77146,4.77123,4.77134,51.060001373291016],[1742354580000,4.77142,4.77152,4.77134,4.77137,85.47000122070312],[1742354640000,4.77145,4.77145,4.7713,4.77137,21.09000015258789],[1742354700000,4.77134,4.77134,4.77101,4.77104,16.649999618530273],[1742354760000,4.77108,4.77108,4.77056,4.77086,49.95000076293945],[1742354820000,4.77097,4.77097,4.77067,4.77082,18.8700008392334],[1742354880000,4.77082,4.77086,4.77072,4.77075,9.989999771118164],[1742354940000,4.77068,4.77068,4.77023,4.77064,24.420000076293945],[1742355000000,4.77071,4.77078,4.77071,4.77072,6.659999847412109],[1742355060000,4.77082,4.77119,4.77064,4.77112,22.200000762939453],[1742355120000,4.77093,4.77134,4.77093,4.77126,19.979999542236328],[1742355180000,4.77124,4.77126,4.77108,4.77115,39.959999084472656],[1742355240000,4.77123,4.77145,4.77108,4.77137,43.290000915527344],[1742355300000,4.77145,4.77157,4.77134,4.77148,45.5099983215332],[1742355360000,4.77149,4.77159,4.77145,4.77148,26.639999389648438],[1742355420000,4.77157,4.77157,4.77123,4.77126,17.760000228881836],[1742355480000,4.7712,4.77141,4.77097,4.77137,21.09000015258789],[1742355540000,4.7713,4.77156,4.77113,4.77152,51.060001373291016],[1742355600000,4.77156,4.77186,4.77148,4.77186,83.25],[1742355660000,4.77189,4.77219,4.77189,4.77214,32.189998626708984],[1742355720000,4.77218,4.77218,4.77148,4.77153,29.969999313354492],[1742355780000,4.77157,4.77159,4.77145,4.77145,16.649999618530273],[1742355840000,4.77141,4.77167,4.77141,4.77159,7.769999980926514],[1742355900000,4.77167,4.77185,4.77167,4.77181,39.959999084472656],[1742355960000,4.7719,4.77222,4.77189,4.77218,53.279998779296875],[1742356020000,4.77229,4.77233,4.77215,4.77233,8.880000114440918],[1742356080000,4.77229,4.77244,4.77223,4.77233,21.09000015258789],[1742356140000,4.77225,4.77233,4.77222,4.77222,7.769999980926514],[1742356200000,4.77218,4.77218,4.77204,4.77204,5.550000190734863],[1742356260000,4.772,4.77201,4.77192,4.77201,3.3299999237060547],[1742356320000,4.77204,4.77204,4.77186,4.77186,9.989999771118164],[1742356380000,4.77175,4.77181,4.77156,4.77156,25.530000686645508],[1742356440000,4.77159,4.77203,4.77159,4.77196,57.720001220703125],[1742356500000,4.77196,4.77207,4.77189,4.77207,7.769999980926514],[1742356560000,4.77211,4.77229,4.77203,4.77203,15.539999961853027],[1742356620000,4.77214,4.7727,4.77214,4.77262,37.7400016784668],[1742356680000,4.77251,4.77267,4.77247,4.77258,32.189998626708984],[1742356740000,4.77263,4.77263,4.77219,4.77219,16.649999618530273],[1742356800000,4.77221,4.7723,4.77189,4.77205,14.430000305175781],[1742356860000,4.77201,4.77201,4.77155,4.77159,13.319999694824219],[1742356920000,4.77155,4.77168,4.77155,4.77161,11.100000381469727],[1742356980000,4.77153,4.77165,4.77153,4.77161,4.440000057220459],[1742357040000,4.77158,4.77158,4.77143,4.77143,3.3299999237060547],[1742357100000,4.77133,4.77177,4.77121,4.77164,75.4800033569336],[1742357160000,4.77159,4.77166,4.77148,4.77155,76.58999633789062],[1742357220000,4.77159,4.77178,4.77152,4.77166,45.5099983215332],[1742357280000,4.77159,4.77159,4.77129,4.77144,13.319999694824219],[1742357340000,4.77145,4.77156,4.77133,4.77133,12.210000038146973],[1742357400000,4.77127,4.77148,4.77111,4.77145,55.5],[1742357460000,4.77144,4.77163,4.77137,4.77144,46.619998931884766],[1742357520000,4.77144,4.77144,4.77083,4.7709,68.81999969482422],[1742357580000,4.77091,4.77134,4.77052,4.77058,58.83000183105469],[1742357640000,4.77058,4.77109,4.77058,4.7708,55.5],[1742357700000,4.77075,4.77089,4.7707,4.77089,15.539999961853027],[1742357760000,4.77092,4.77108,4.77092,4.77108,7.769999980926514],[1742357820000,4.77122,4.77126,4.77114,4.77118,11.100000381469727],[1742357880000,4.77118,4.7713,4.77118,4.77125,5.550000190734863],[1742357940000,4.77136,4.7715,4.77136,4.7715,4.440000057220459],[1742358000000,4.77142,4.77142,4.77112,4.77138,11.100000381469727],[1742358060000,4.77143,4.7715,4.77143,4.77148,5.550000190734863],[1742358120000,4.77154,4.77154,4.77076,4.77108,18.8700008392334],[1742358180000,4.77116,4.77116,4.77061,4.77067,37.7400016784668],[1742358240000,4.77076,4.77084,4.77061,4.77084,48.84000015258789],[1742358300000,4.7708,4.77081,4.77071,4.77071,7.769999980926514],[1742358360000,4.77052,4.77068,4.77048,4.77068,13.319999694824219],[1742358420000,4.7706,4.77061,4.77038,4.77061,17.760000228881836],[1742358480000,4.77062,4.77064,4.77033,4.77053,15.539999961853027],[1742358540000,4.77053,4.77073,4.77053,4.77073,12.210000038146973],[1742358600000,4.77075,4.77087,4.77055,4.77056,13.319999694824219],[1742358660000,4.77059,4.77075,4.77059,4.77062,9.989999771118164],[1742358720000,4.77051,4.77082,4.77051,4.77053,29.969999313354492],[1742358780000,4.77052,4.77057,4.77041,4.77057,13.319999694824219],[1742358840000,4.77065,4.77073,4.7705,4.7705,23.309999465942383],[1742358900000,4.77054,4.77099,4.7705,4.77099,17.760000228881836],[1742358960000,4.77092,4.771,4.77081,4.77095,6.659999847412109],[1742359020000,4.77078,4.77084,4.77062,4.77081,24.420000076293945],[1742359080000,4.77071,4.77082,4.77051,4.77053,21.09000015258789],[1742359140000,4.77053,4.77056,4.77034,4.77034,37.7400016784668],[1742359200000,4.77038,4.77045,4.77009,4.7702,39.959999084472656],[1742359260000,4.7702,4.77027,4.77016,4.77016,6.659999847412109],[1742359320000,4.7702,4.7702,4.76979,4.76983,5.550000190734863],[1742359380000,4.76986,4.76986,4.76979,4.76979,3.3299999237060547],[1742359440000,4.7698,4.7698,4.76979,4.76979,2.2200000286102295],[1742359500000,4.76972,4.76994,4.76972,4.76994,12.210000038146973],[1742359560000,4.7699,4.7699,4.76961,4.76961,11.100000381469727],[1742359620000,4.76957,4.76972,4.76935,4.76968,32.189998626708984],[1742359680000,4.76968,4.76983,4.76968,4.76983,22.200000762939453],[1742359740000,4.76972,4.76979,4.7695,4.76957,12.210000038146973],[1742359800000,4.76961,4.76975,4.76953,4.76957,9.989999771118164],[1742359860000,4.76954,4.76954,4.76946,4.7695,28.860000610351562],[1742359920000,4.76954,4.76954,4.7695,4.76953,3.3299999237060547],[1742359980000,4.76942,4.76945,4.7693,4.76938,7.769999980926514],[1742360040000,4.76948,4.76953,4.76945,4.76948,7.769999980926514],[1742360100000,4.76945,4.76956,4.76937,4.76953,6.659999847412109],[1742360160000,4.76952,4.76978,4.76952,4.76975,8.880000114440918],[1742360220000,4.76959,4.76975,4.76948,4.76974,34.40999984741211],[1742360280000,4.76974,4.76986,4.76963,4.76985,38.849998474121094],[1742360340000,4.7699,4.76996,4.76978,4.76978,31.079999923706055],[1742360400000,4.76983,4.77044,4.76982,4.77044,29.969999313354492],[1742360460000,4.77048,4.77084,4.77048,4.77084,26.639999389648438],[1742360520000,4.77089,4.77089,4.77048,4.77051,22.200000762939453],[1742360580000,4.77055,4.77071,4.77055,4.77056,11.100000381469727],[1742360640000,4.77055,4.77093,4.77055,4.77082,15.539999961853027],[1742360700000,4.77077,4.77089,4.77067,4.77077,37.7400016784668],[1742360760000,4.77081,4.77092,4.77081,4.77092,9.989999771118164],[1742360820000,4.77095,4.7711,4.77095,4.77099,9.989999771118164],[1742360880000,4.77088,4.77088,4.76967,4.76982,28.860000610351562],[1742360940000,4.76978,4.76985,4.7697,4.76983,39.959999084472656],[1742361000000,4.76978,4.7699,4.7697,4.76985,34.40999984741211],[1742361060000,4.76993,4.77041,4.7699,4.77034,29.969999313354492],[1742361120000,4.77033,4.77033,4.76989,4.76989,32.189998626708984],[1742361180000,4.76985,4.76994,4.7697,4.76982,56.61000061035156],[1742361240000,4.76985,4.77001,4.76978,4.76993,64.37999725341797],[1742361300000,4.76996,4.77052,4.76996,4.7703,35.52000045776367],[1742361360000,4.77029,4.77037,4.77011,4.77011,26.639999389648438],[1742361420000,4.77011,4.77027,4.77011,4.77015,23.309999465942383],[1742361480000,4.77022,4.77022,4.77006,4.77009,15.539999961853027],[1742361540000,4.77001,4.77001,4.7695,4.76964,29.969999313354492],[1742361600000,4.76972,4.76984,4.76939,4.76951,32.189998626708984],[1742361660000,4.76946,4.76946,4.76924,4.76935,36.630001068115234],[1742361720000,4.76939,4.76975,4.76924,4.76975,71.04000091552734],[1742361780000,4.76968,4.7698,4.76932,4.76942,58.83000183105469],[1742361840000,4.76946,4.76987,4.76946,4.76979,49.95000076293945],[1742361900000,4.76984,4.76987,4.76972,4.76979,23.309999465942383],[1742361960000,4.76986,4.7699,4.76958,4.76972,27.75],[1742362020000,4.76975,4.7698,4.7695,4.76958,39.959999084472656],[1742362080000,4.76958,4.76976,4.76953,4.76968,42.18000030517578],[1742362140000,4.76968,4.76976,4.76957,4.76958,38.849998474121094],[1742362200000,4.76954,4.76962,4.76942,4.76946,39.959999084472656],[1742362260000,4.76946,4.76953,4.76939,4.76939,38.849998474121094],[1742362320000,4.76935,4.7695,4.76921,4.76943,19.979999542236328],[1742362380000,4.76935,4.76947,4.7691,4.76924,34.40999984741211],[1742362440000,4.76928,4.76932,4.76918,4.7692,13.319999694824219],[1742362500000,4.76924,4.76946,4.76917,4.76946,23.309999465942383],[1742362560000,4.76947,4.76962,4.76942,4.7695,8.880000114440918],[1742362620000,4.76924,4.76939,4.76909,4.76909,12.210000038146973],[1742362680000,4.76909,4.7694,4.76906,4.7694,14.430000305175781],[1742362740000,4.76941,4.76977,4.76941,4.76977,21.09000015258789],[1742362800000,4.76966,4.76973,4.76955,4.76973,31.079999923706055],[1742362860000,4.7697,4.76978,4.76951,4.76973,41.06999969482422],[1742362920000,4.76977,4.76984,4.76962,4.76978,78.80999755859375],[1742362980000,4.76973,4.76985,4.7697,4.76977,73.26000213623047],[1742363040000,4.7697,4.76984,4.76955,4.76977,62.15999984741211],[1742363100000,4.76977,4.77,4.76951,4.76999,62.15999984741211],[1742363160000,4.76999,4.77022,4.76995,4.77015,54.38999938964844],[1742363220000,4.77025,4.77028,4.7697,4.76973,58.83000183105469],[1742363280000,4.76984,4.76985,4.7697,4.76985,38.849998474121094],[1742363340000,4.76984,4.77003,4.76984,4.77003,41.06999969482422],[1742363400000,4.7701,4.77021,4.77,4.77014,33.29999923706055],[1742363460000,4.77006,4.77006,4.76962,4.76973,25.530000686645508],[1742363520000,4.76977,4.76977,4.76945,4.76948,9.989999771118164],[1742363580000,4.76941,4.76941,4.76871,4.76879,28.860000610351562],[1742363640000,4.76881,4.76882,4.76863,4.76882,21.09000015258789],[1742363700000,4.76881,4.76889,4.76881,4.76885,13.319999694824219],[1742363760000,4.76881,4.76893,4.76875,4.76886,11.100000381469727],[1742363820000,4.76859,4.76868,4.76771,4.76867,38.849998474121094],[1742363880000,4.76856,4.7686,4.76842,4.76846,9.989999771118164],[1742363940000,4.76848,4.76878,4.76848,4.7687,41.06999969482422],[1742364000000,4.76864,4.76919,4.76826,4.76918,98.79000091552734],[1742364060000,4.76918,4.76956,4.76908,4.76913,69.93000030517578],[1742364120000,4.7692,4.76934,4.76897,4.7693,51.060001373291016],[1742364180000,4.76935,4.76963,4.76926,4.76956,39.959999084472656],[1742364240000,4.76937,4.76937,4.76875,4.76879,17.760000228881836],[1742364300000,4.76879,4.76894,4.76842,4.76853,55.5],[1742364360000,4.76854,4.76858,4.76835,4.76835,48.84000015258789],[1742364420000,4.76835,4.76842,4.76791,4.76794,44.400001525878906],[1742364480000,4.76792,4.76805,4.76787,4.76792,57.720001220703125],[1742364540000,4.76776,4.76798,4.7675,4.76757,94.3499984741211],[1742364600000,4.76762,4.76783,4.76724,4.76783,45.5099983215332],[1742364660000,4.76772,4.76772,4.76729,4.76732,28.860000610351562],[1742364720000,4.76728,4.76732,4.76708,4.76716,64.37999725341797],[1742364780000,4.76708,4.7677,4.76708,4.7677,78.80999755859375],[1742364840000,4.76777,4.76803,4.76748,4.76759,105.44999694824219],[1742364900000,4.7676,4.76767,4.76737,4.76752,103.2300033569336],[1742364960000,4.76745,4.76748,4.76722,4.76748,49.95000076293945],[1742365020000,4.76748,4.76792,4.76744,4.76792,34.40999984741211],[1742365080000,4.76785,4.76785,4.76744,4.76744,43.290000915527344],[1742365140000,4.76749,4.76759,4.76741,4.76741,9.989999771118164],[1742365200000,4.76734,4.76745,4.76683,4.76683,26.639999389648438],[1742365260000,4.76675,4.767,4.76656,4.76675,38.849998474121094],[1742365320000,4.76678,4.76719,4.76678,4.76709,26.639999389648438],[1742365380000,4.76711,4.7673,4.76661,4.76661,23.309999465942383],[1742365440000,4.76668,4.76668,4.76652,4.76664,8.880000114440918],[1742365500000,4.76642,4.76723,4.76634,4.76683,37.7400016784668],[1742365560000,4.76686,4.7672,4.76686,4.7672,17.760000228881836],[1742365620000,4.76726,4.76749,4.76722,4.76731,47.72999954223633],[1742365680000,4.76733,4.76748,4.76722,4.76722,15.539999961853027],[1742365740000,4.7673,4.76748,4.7673,4.76741,13.319999694824219],[1742365800000,4.76733,4.76737,4.767,4.76711,56.61000061035156],[1742365860000,4.76716,4.76733,4.767,4.76716,22.200000762939453],[1742365920000,4.76719,4.76741,4.76711,4.76731,23.309999465942383],[1742365980000,4.76737,4.76788,4.76733,4.76788,58.83000183105469],[1742366040000,4.76788,4.76866,4.76777,4.76844,33.29999923706055],[1742366100000,4.76847,4.76873,4.76821,4.7683,36.630001068115234],[1742366160000,4.76821,4.76862,4.76818,4.76832,36.630001068115234],[1742366220000,4.76833,4.7684,4.76804,4.76808,33.29999923706055],[1742366280000,4.76807,4.76808,4.76715,4.76738,63.27000045776367],[1742366340000,4.76734,4.76734,4.76671,4.76675,46.619998931884766],[1742366400000,4.76672,4.76679,4.7662,4.76669,81.02999877929688],[1742366460000,4.76669,4.76682,4.76646,4.76657,42.18000030517578],[1742366520000,4.76664,4.76669,4.76624,4.76649,73.26000213623047],[1742366580000,4.76653,4.76687,4.76638,4.76668,107.66999816894531],[1742366640000,4.76664,4.76737,4.76664,4.76701,31.079999923706055],[1742366700000,4.76705,4.76742,4.76704,4.76742,31.079999923706055],[1742366760000,4.76745,4.76779,4.76727,4.76778,26.639999389648438],[1742366820000,4.76778,4.76786,4.7677,4.76781,16.649999618530273],[1742366880000,4.76779,4.7683,4.76771,4.76778,63.27000045776367],[1742366940000,4.76785,4.76796,4.76748,4.76774,65.48999786376953],[1742367000000,4.76778,4.76785,4.76741,4.76782,71.04000091552734],[1742367060000,4.76789,4.76818,4.76774,4.76781,34.40999984741211],[1742367120000,4.76775,4.76781,4.7673,4.76745,37.7400016784668],[1742367180000,4.76737,4.76775,4.76735,4.76767,19.979999542236328],[1742367240000,4.76767,4.76782,4.7676,4.76781,47.72999954223633],[1742367300000,4.76778,4.76781,4.76763,4.7677,29.969999313354492],[1742367360000,4.7677,4.76774,4.76731,4.76731,52.16999816894531],[1742367420000,4.76738,4.76738,4.7666,4.76682,39.959999084472656],[1742367480000,4.76686,4.76686,4.76636,4.76653,91.0199966430664],[1742367540000,4.76649,4.76649,4.76605,4.7662,65.48999786376953],[1742367600000,4.76624,4.76639,4.76558,4.76638,118.7699966430664],[1742367660000,4.76638,4.76669,4.76562,4.76566,94.3499984741211],[1742367720000,4.76561,4.76588,4.76543,4.76565,114.33000183105469],[1742367780000,4.76569,4.76613,4.76558,4.76561,75.4800033569336],[1742367840000,4.76554,4.7659,4.76543,4.76579,118.7699966430664],[1742367900000,4.76572,4.76625,4.76568,4.76606,85.47000122070312],[1742367960000,4.76613,4.76625,4.76554,4.76557,144.3000030517578],[1742368020000,4.76562,4.76562,4.76488,4.76521,125.43000030517578],[1742368080000,4.76521,4.76562,4.76513,4.76524,57.720001220703125],[1742368140000,4.76525,4.76543,4.76419,4.7644,156.50999450683594],[1742368200000,4.7644,4.76463,4.76411,4.76444,103.2300033569336],[1742368260000,4.76448,4.7649,4.76398,4.76486,73.26000213623047],[1742368320000,4.7648,4.76531,4.76453,4.76527,51.060001373291016],[1742368380000,4.76523,4.76528,4.76431,4.76431,92.12999725341797],[1742368440000,4.76421,4.76457,4.76406,4.76448,122.0999984741211],[1742368500000,4.76455,4.76481,4.76385,4.76396,104.33999633789062],[1742368560000,4.76392,4.76442,4.76363,4.76438,127.6500015258789],[1742368620000,4.76441,4.76441,4.7639,4.76415,84.36000061035156],[1742368680000,4.76412,4.76475,4.76369,4.76467,127.6500015258789],[1742368740000,4.76467,4.76478,4.76445,4.76445,88.80000305175781],[1742368800000,4.76446,4.765,4.76413,4.76464,109.88999938964844],[1742368860000,4.76463,4.76493,4.76445,4.76493,83.25],[1742368920000,4.76496,4.76559,4.76485,4.76529,126.54000091552734],[1742368980000,4.76529,4.76529,4.76419,4.76526,142.0800018310547],[1742369040000,4.76526,4.76556,4.76496,4.76519,109.88999938964844],[1742369100000,4.76526,4.76652,4.76526,4.76651,84.36000061035156],[1742369160000,4.76643,4.76704,4.76625,4.76636,89.91000366210938],[1742369220000,4.76627,4.76702,4.7658,4.76671,140.97000122070312],[1742369280000,4.76679,4.76705,4.7666,4.7669,116.55000305175781],[1742369340000,4.76691,4.76691,4.7666,4.76685,101.01000213623047],[1742369400000,4.76674,4.76674,4.76552,4.76588,136.52999877929688],[1742369460000,4.76589,4.76659,4.76577,4.76617,105.44999694824219],[1742369520000,4.76622,4.76677,4.76585,4.76594,149.85000610351562],[1742369580000,4.766,4.7664,4.76589,4.76594,52.16999816894531],[1742369640000,4.76593,4.76634,4.76482,4.76482,69.93000030517578],[1742369700000,4.76464,4.76464,4.7635,4.76365,112.11000061035156],[1742369760000,4.76365,4.76406,4.76192,4.76192,180.92999267578125],[1742369820000,4.76189,4.762,4.76012,4.76064,329.6700134277344],[1742369880000,4.76043,4.76089,4.75976,4.76024,198.69000244140625],[1742369940000,4.76027,4.76075,4.75961,4.75994,172.0500030517578],[1742370000000,4.75994,4.76045,4.75944,4.76009,140.97000122070312],[1742370060000,4.76012,4.76068,4.75939,4.76064,133.1999969482422],[1742370120000,4.76067,4.76157,4.75998,4.76016,130.97999572753906],[1742370180000,4.76023,4.76027,4.75891,4.75988,278.6099853515625],[1742370240000,4.75984,4.76079,4.75917,4.76064,157.6199951171875],[1742370300000,4.76056,4.76115,4.76027,4.76049,136.52999877929688],[1742370360000,4.76067,4.76123,4.76049,4.76119,176.49000549316406],[1742370420000,4.76119,4.7612,4.76017,4.76089,186.47999572753906],[1742370480000,4.76089,4.76124,4.76001,4.76115,167.61000061035156],[1742370540000,4.7612,4.76222,4.76115,4.762,133.1999969482422],[1742370600000,4.76203,4.7628,4.76163,4.7627,176.49000549316406],[1742370660000,4.7627,4.76332,4.76256,4.76266,118.7699966430664],[1742370720000,4.76262,4.76326,4.7624,4.76318,114.33000183105469],[1742370780000,4.76306,4.76347,4.76233,4.76233,133.1999969482422],[1742370840000,4.7623,4.76326,4.76211,4.76321,133.1999969482422],[1742370900000,4.76317,4.76383,4.76314,4.76354,130.97999572753906],[1742370960000,4.76339,4.76365,4.76298,4.76316,105.44999694824219],[1742371020000,4.76312,4.7635,4.76242,4.76345,159.83999633789062],[1742371080000,4.76342,4.76375,4.76301,4.7632,164.27999877929688],[1742371140000,4.76313,4.7639,4.76313,4.76389,148.74000549316406],[1742371200000,4.76397,4.76511,4.76332,4.76489,267.510009765625],[1742371260000,4.76492,4.76493,4.76389,4.76489,167.61000061035156],[1742371320000,4.76481,4.76573,4.76444,4.76562,163.1699981689453],[1742371380000,4.76559,4.7661,4.76536,4.76595,115.44000244140625],[1742371440000,4.76599,4.76644,4.76497,4.76503,184.25999450683594],[1742371500000,4.76503,4.76536,4.76441,4.76536,71.04000091552734],[1742371560000,4.76536,4.76536,4.76321,4.76371,74.37000274658203],[1742371620000,4.76364,4.76481,4.76338,4.76397,84.36000061035156],[1742371680000,4.76408,4.76481,4.76342,4.76449,108.77999877929688],[1742371740000,4.76448,4.76475,4.76365,4.76365,149.85000610351562],[1742371800000,4.76372,4.76404,4.76288,4.76288,118.7699966430664],[1742371860000,4.7629,4.76401,4.7629,4.76301,109.88999938964844],[1742371920000,4.76305,4.76323,4.76235,4.76257,119.87999725341797],[1742371980000,4.76257,4.76294,4.76217,4.76257,120.98999786376953],[1742372040000,4.76283,4.76327,4.76261,4.76298,97.68000030517578],[1742372100000,4.7629,4.76334,4.7625,4.76257,73.26000213623047],[1742372160000,4.76283,4.76338,4.76257,4.76257,55.5],[1742372220000,4.7628,4.7635,4.76254,4.76345,46.619998931884766],[1742372280000,4.7636,4.7638,4.76334,4.76364,54.38999938964844],[1742372340000,4.76368,4.76404,4.76342,4.76368,87.69000244140625],[1742372400000,4.7636,4.76413,4.7629,4.76408,69.93000030517578],[1742372460000,4.76412,4.76445,4.76387,4.76441,36.630001068115234],[1742372520000,4.7643,4.76482,4.76386,4.76464,71.04000091552734],[1742372580000,4.76463,4.76551,4.76452,4.76544,87.69000244140625],[1742372640000,4.76544,4.7657,4.76518,4.7657,114.33000183105469],[1742372700000,4.76566,4.76648,4.76533,4.76596,71.04000091552734],[1742372760000,4.76592,4.76644,4.76592,4.76618,51.060001373291016],[1742372820000,4.76606,4.76606,4.76544,4.76551,38.849998474121094],[1742372880000,4.76551,4.76627,4.76522,4.76624,91.0199966430664],[1742372940000,4.7662,4.76623,4.76579,4.76583,77.69999694824219],[1742373000000,4.7659,4.7666,4.76554,4.76638,94.3499984741211],[1742373060000,4.76653,4.76676,4.7662,4.76623,49.95000076293945],[1742373120000,4.76616,4.76668,4.76583,4.76667,85.47000122070312],[1742373180000,4.76675,4.76675,4.76616,4.76649,49.95000076293945],[1742373240000,4.76656,4.76664,4.76594,4.76656,52.16999816894531],[1742373300000,4.76645,4.76689,4.76634,4.76689,44.400001525878906],[1742373360000,4.76682,4.76734,4.76671,4.76704,91.0199966430664],[1742373420000,4.767,4.76759,4.76693,4.76715,68.81999969482422],[1742373480000,4.76719,4.76745,4.76634,4.76634,62.15999984741211],[1742373540000,4.76631,4.76635,4.76583,4.76583,57.720001220703125],[1742373600000,4.76583,4.76588,4.7651,4.76521,84.36000061035156],[1742373660000,4.76524,4.7655,4.76388,4.76436,107.66999816894531],[1742373720000,4.76436,4.76513,4.76399,4.76399,106.55999755859375],[1742373780000,4.76403,4.7643,4.76274,4.76348,129.8699951171875],[1742373840000,4.76348,4.76399,4.76326,4.76392,84.36000061035156],[1742373900000,4.76385,4.76441,4.76363,4.76392,64.37999725341797],[1742373960000,4.76396,4.76425,4.76366,4.76392,86.58000183105469],[1742374020000,4.76392,4.76403,4.76282,4.76285,37.7400016784668],[1742374080000,4.76289,4.76327,4.76263,4.76326,59.939998626708984],[1742374140000,4.76311,4.76311,4.76234,4.76271,79.91999816894531],[1742374200000,4.76272,4.76272,4.76186,4.76245,61.04999923706055],[1742374260000,4.76267,4.76271,4.76199,4.76207,56.61000061035156],[1742374320000,4.7621,4.76294,4.76206,4.7629,85.47000122070312],[1742374380000,4.76283,4.76312,4.76277,4.76305,74.37000274658203],[1742374440000,4.76312,4.76413,4.76298,4.76413,75.4800033569336],[1742374500000,4.76419,4.76489,4.76415,4.76489,56.61000061035156],[1742374560000,4.76489,4.76512,4.76478,4.76479,83.25],[1742374620000,4.76482,4.76496,4.76459,4.76492,64.37999725341797],[1742374680000,4.76492,4.76548,4.76474,4.7654,88.80000305175781],[1742374740000,4.76533,4.76548,4.76474,4.76489,105.44999694824219],[1742374800000,4.76496,4.76511,4.76437,4.76446,84.36000061035156],[1742374860000,4.76448,4.76544,4.76438,4.76448,72.1500015258789],[1742374920000,4.76441,4.76456,4.76393,4.76435,45.5099983215332],[1742374980000,4.76426,4.76453,4.76313,4.76327,59.939998626708984],[1742375040000,4.76343,4.76361,4.76323,4.7636,41.06999969482422],[1742375100000,4.76345,4.76368,4.76291,4.76365,97.68000030517578],[1742375160000,4.76365,4.76394,4.76357,4.76382,54.38999938964844],[1742375220000,4.76387,4.76503,4.76383,4.7649,69.93000030517578],[1742375280000,4.76511,4.76525,4.76489,4.765,76.58999633789062],[1742375340000,4.76507,4.76507,4.76485,4.76486,19.979999542236328],[1742375400000,4.765,4.765,4.76467,4.76467,32.189998626708984],[1742375460000,4.7647,4.76514,4.76408,4.76511,48.84000015258789],[1742375520000,4.76511,4.76511,4.76474,4.76474,22.200000762939453],[1742375580000,4.76467,4.76467,4.76268,4.7631,77.69999694824219],[1742375640000,4.7632,4.76327,4.76217,4.76217,47.72999954223633],[1742375700000,4.76218,4.76298,4.76213,4.76298,72.1500015258789],[1742375760000,4.76299,4.76323,4.76258,4.76258,47.72999954223633],[1742375820000,4.76254,4.76323,4.76235,4.76312,58.83000183105469],[1742375880000,4.76323,4.76323,4.76246,4.76247,71.04000091552734],[1742375940000,4.7625,4.7625,4.7614,4.76211,115.44000244140625],[1742376000000,4.76206,4.76218,4.76162,4.76213,68.81999969482422],[1742376060000,4.76211,4.76261,4.76129,4.76129,114.33000183105469],[1742376120000,4.76137,4.76218,4.76132,4.76152,86.58000183105469],[1742376180000,4.76151,4.76235,4.76144,4.76213,47.72999954223633],[1742376240000,4.76203,4.76299,4.762,4.76265,37.7400016784668],[1742376300000,4.76261,4.76273,4.76177,4.76177,34.40999984741211],[1742376360000,4.7618,4.76233,4.76177,4.76233,58.83000183105469],[1742376420000,4.76232,4.76257,4.76202,4.76251,35.52000045776367],[1742376480000,4.76244,4.76251,4.76195,4.76199,53.279998779296875],[1742376540000,4.76199,4.76272,4.76191,4.7626,62.15999984741211],[1742376600000,4.7626,4.76304,4.76253,4.76294,36.630001068115234],[1742376660000,4.76296,4.7636,4.76278,4.76352,73.26000213623047],[1742376720000,4.76352,4.76495,4.76352,4.76478,116.55000305175781],[1742376780000,4.76477,4.76485,4.76444,4.76451,59.939998626708984],[1742376840000,4.76444,4.76445,4.76411,4.76414,28.860000610351562],[1742376900000,4.76414,4.76414,4.76341,4.76355,73.26000213623047],[1742376960000,4.7636,4.76502,4.7636,4.76498,99.9000015258789],[1742377020000,4.76499,4.76525,4.76491,4.76524,78.80999755859375],[1742377080000,4.76517,4.76517,4.76395,4.76428,54.38999938964844],[1742377140000,4.76432,4.76448,4.76409,4.76434,54.38999938964844],[1742377200000,4.7643,4.76455,4.76419,4.76455,21.09000015258789],[1742377260000,4.76459,4.76463,4.76389,4.76459,49.95000076293945],[1742377320000,4.76455,4.76486,4.76426,4.7643,64.37999725341797],[1742377380000,4.7643,4.7647,4.76394,4.76467,39.959999084472656],[1742377440000,4.76459,4.76463,4.7643,4.76434,39.959999084472656],[1742377500000,4.76437,4.76463,4.76404,4.76411,36.630001068115234],[1742377560000,4.76419,4.76437,4.76407,4.76434,26.639999389648438],[1742377620000,4.76437,4.76452,4.76389,4.76393,45.5099983215332],[1742377680000,4.76396,4.76423,4.76378,4.76422,22.200000762939453],[1742377740000,4.76423,4.76539,4.76423,4.76534,42.18000030517578],[1742377800000,4.76523,4.76568,4.76516,4.76567,22.200000762939453],[1742377860000,4.76568,4.76616,4.76538,4.76613,52.16999816894531],[1742377920000,4.76616,4.76694,4.76616,4.76686,33.29999923706055],[1742377980000,4.7669,4.76691,4.76642,4.76683,76.58999633789062],[1742378040000,4.76676,4.76676,4.76598,4.76606,105.44999694824219],[1742378100000,4.76606,4.76631,4.76561,4.76567,130.97999572753906],[1742378160000,4.76561,4.76601,4.76561,4.76601,59.939998626708984],[1742378220000,4.7659,4.7659,4.76493,4.76493,22.200000762939453],[1742378280000,4.76489,4.76489,4.76382,4.76421,46.619998931884766],[1742378340000,4.76413,4.76421,4.76374,4.76421,42.18000030517578],[1742378400000,4.76421,4.76422,4.76363,4.76363,51.060001373291016],[1742378460000,4.76371,4.76371,4.76299,4.76321,42.18000030517578],[1742378520000,4.76314,4.76391,4.7631,4.76391,27.75],[1742378580000,4.76399,4.76421,4.76351,4.76358,66.5999984741211],[1742378640000,4.76352,4.76355,4.76274,4.76307,56.61000061035156],[1742378700000,4.76307,4.76308,4.76253,4.76264,28.860000610351562],[1742378760000,4.76253,4.76253,4.76191,4.76191,47.72999954223633],[1742378820000,4.7618,4.76205,4.76161,4.76165,39.959999084472656],[1742378880000,4.76165,4.76178,4.76127,4.76127,59.939998626708984],[1742378940000,4.76129,4.76155,4.76124,4.7615,32.189998626708984],[1742379000000,4.76148,4.76257,4.76148,4.76253,66.5999984741211],[1742379060000,4.76254,4.76287,4.76249,4.76287,35.52000045776367],[1742379120000,4.76261,4.76327,4.76246,4.76323,42.18000030517578],[1742379180000,4.76326,4.7633,4.76282,4.7629,66.5999984741211],[1742379240000,4.76291,4.76326,4.76282,4.76312,82.13999938964844],[1742379300000,4.76312,4.76319,4.76279,4.76282,72.1500015258789],[1742379360000,4.7628,4.76283,4.76238,4.7625,37.7400016784668],[1742379420000,4.76249,4.76293,4.76249,4.76282,33.29999923706055],[1742379480000,4.76282,4.76363,4.76275,4.76286,59.939998626708984],[1742379660000,4.76322,4.76362,4.76322,4.76351,19.979999542236328],[1742379720000,4.76352,4.76388,4.7634,4.76388,44.400001525878906],[1742379780000,4.76396,4.76418,4.76369,4.76389,63.27000045776367],[1742379840000,4.76389,4.76389,4.76281,4.76281,39.959999084472656],[1742379900000,4.76281,4.76318,4.7622,4.76318,34.40999984741211],[1742379960000,4.76318,4.76391,4.76318,4.76344,31.079999923706055],[1742380020000,4.76347,4.76381,4.76307,4.76307,49.95000076293945],[1742380080000,4.76307,4.7631,4.76233,4.76237,95.45999908447266],[1742380140000,4.76237,4.76256,4.76193,4.76226,68.81999969482422],[1742380200000,4.76223,4.76226,4.76053,4.76116,69.93000030517578],[1742380260000,4.76105,4.76139,4.76086,4.76135,78.80999755859375],[1742380320000,4.76131,4.76178,4.76084,4.76101,68.81999969482422],[1742380380000,4.76098,4.76109,4.76046,4.76102,67.70999908447266],[1742380440000,4.76097,4.76171,4.76065,4.76106,85.47000122070312],[1742380500000,4.76098,4.76105,4.76003,4.76009,57.720001220703125],[1742380560000,4.76013,4.76072,4.75987,4.76064,53.279998779296875],[1742380620000,4.76064,4.76064,4.76039,4.76054,39.959999084472656],[1742380680000,4.76057,4.76095,4.76031,4.76053,35.52000045776367],[1742380740000,4.76053,4.76087,4.7605,4.76075,36.630001068115234],[1742380800000,4.76072,4.76094,4.75937,4.75943,38.849998474121094],[1742380860000,4.75943,4.75959,4.75929,4.75958,42.18000030517578],[1742380920000,4.75965,4.75996,4.75889,4.75892,57.720001220703125],[1742380980000,4.75895,4.7591,4.75866,4.75895,59.939998626708984],[1742381040000,4.75899,4.75999,4.7587,4.75984,58.83000183105469],[1742381100000,4.75998,4.76057,4.75998,4.76057,68.81999969482422],[1742381160000,4.76053,4.76084,4.7602,4.7602,85.47000122070312],[1742381220000,4.76031,4.76087,4.76017,4.76087,71.04000091552734],[1742381280000,4.76094,4.76157,4.76086,4.76154,39.959999084472656],[1742381340000,4.76153,4.76182,4.76134,4.76145,46.619998931884766],[1742381400000,4.76149,4.76149,4.76068,4.76083,31.079999923706055],[1742381460000,4.76073,4.76075,4.75984,4.76009,33.29999923706055],[1742381520000,4.76017,4.76075,4.7601,4.76064,59.939998626708984],[1742381580000,4.76073,4.76128,4.76064,4.76127,37.7400016784668],[1742381640000,4.76134,4.76183,4.76134,4.76171,35.52000045776367],[1742381700000,4.76167,4.76225,4.76167,4.76217,25.530000686645508],[1742381760000,4.76224,4.76246,4.76198,4.76209,27.75],[1742381820000,4.76209,4.76209,4.76165,4.76165,13.319999694824219],[1742381880000,4.76169,4.7618,4.76161,4.76169,11.100000381469727],[1742381940000,4.76176,4.76194,4.76164,4.76169,24.420000076293945],[1742382000000,4.76164,4.76177,4.76156,4.76165,19.979999542236328],[1742382060000,4.76169,4.76169,4.76135,4.7615,38.849998474121094],[1742382120000,4.76154,4.76154,4.76073,4.76132,65.48999786376953],[1742382180000,4.76136,4.76217,4.76136,4.76198,41.06999969482422],[1742382240000,4.76209,4.76213,4.76158,4.76161,43.290000915527344],[1742382300000,4.76166,4.76166,4.76099,4.76102,22.200000762939453],[1742382360000,4.76103,4.76103,4.75981,4.76066,99.9000015258789],[1742382420000,4.7607,4.7607,4.76018,4.76051,85.47000122070312],[1742382480000,4.76047,4.76099,4.76047,4.76095,53.279998779296875],[1742382540000,4.76088,4.761,4.76029,4.76091,55.5],[1742382600000,4.76074,4.76074,4.76034,4.76055,61.04999923706055],[1742382660000,4.76058,4.76139,4.7605,4.76123,74.37000274658203],[1742382720000,4.76128,4.76131,4.7609,4.76116,53.279998779296875],[1742382780000,4.76116,4.76176,4.76116,4.76171,41.06999969482422],[1742382840000,4.76179,4.76209,4.76094,4.76167,68.81999969482422],[1742382900000,4.76168,4.76176,4.76156,4.76167,22.200000762939453],[1742382960000,4.76161,4.76178,4.76112,4.76132,67.70999908447266],[1742383020000,4.76138,4.76179,4.76134,4.76171,35.52000045776367],[1742383080000,4.76164,4.76205,4.76138,4.76191,59.939998626708984],[1742383140000,4.76191,4.76191,4.7604,4.7604,43.290000915527344],[1742383200000,4.76036,4.76066,4.76,4.76033,48.84000015258789],[1742383260000,4.76033,4.7608,4.76033,4.76063,44.400001525878906],[1742383320000,4.76041,4.76041,4.75979,4.76027,43.290000915527344],[1742383380000,4.76034,4.76181,4.76034,4.76167,39.959999084472656],[1742383440000,4.76185,4.76185,4.76144,4.76156,45.5099983215332],[1742383500000,4.76151,4.76207,4.76144,4.76203,42.18000030517578],[1742383560000,4.76211,4.76257,4.76199,4.76213,41.06999969482422],[1742383620000,4.76224,4.76301,4.76224,4.7629,33.29999923706055],[1742383680000,4.76286,4.76298,4.76246,4.7628,43.290000915527344],[1742383740000,4.76287,4.76294,4.76265,4.7628,41.06999969482422],[1742383800000,4.76276,4.76276,4.76213,4.76214,39.959999084472656],[1742383860000,4.76213,4.76246,4.76213,4.76242,23.309999465942383],[1742383920000,4.7625,4.76352,4.76246,4.7635,37.7400016784668],[1742383980000,4.7636,4.76397,4.76352,4.76371,47.72999954223633],[1742384040000,4.76372,4.76463,4.76371,4.76452,65.48999786376953],[1742384100000,4.76444,4.76529,4.76433,4.76519,72.1500015258789],[1742384160000,4.7651,4.76521,4.76477,4.76492,49.95000076293945],[1742384220000,4.76492,4.76526,4.76481,4.76497,51.060001373291016],[1742384280000,4.76492,4.76562,4.7643,4.76551,61.04999923706055],[1742384340000,4.76544,4.76551,4.76467,4.76467,38.849998474121094],[1742384400000,4.76482,4.76521,4.76481,4.76488,42.18000030517578],[1742384460000,4.76481,4.76537,4.76474,4.76503,32.189998626708984],[1742384520000,4.76489,4.76551,4.76441,4.7654,38.849998474121094],[1742384580000,4.76554,4.76595,4.76529,4.7658,43.290000915527344],[1742384640000,4.76576,4.76609,4.76554,4.76592,43.290000915527344],[1742384700000,4.76591,4.76624,4.76573,4.76602,47.72999954223633],[1742384760000,4.76602,4.7665,4.76581,4.76581,49.95000076293945],[1742384820000,4.76584,4.76607,4.7654,4.7654,46.619998931884766],[1742384880000,4.76551,4.76555,4.76536,4.76536,21.09000015258789],[1742384940000,4.76547,4.76565,4.76547,4.76555,16.649999618530273],[1742385000000,4.76551,4.76574,4.76492,4.76537,43.290000915527344],[1742385060000,4.76525,4.76566,4.76508,4.76551,39.959999084472656],[1742385120000,4.76544,4.76637,4.76544,4.76618,33.29999923706055],[1742385180000,4.76626,4.76651,4.76614,4.76622,45.5099983215332],[1742385240000,4.76636,4.7664,4.7659,4.76616,48.84000015258789],[1742385300000,4.76624,4.76777,4.76619,4.76775,66.5999984741211],[1742385360000,4.76763,4.76804,4.76565,4.76635,170.94000244140625],[1742385420000,4.76612,4.76682,4.76535,4.76661,178.7100067138672],[1742385480000,4.76664,4.76711,4.76619,4.76656,123.20999908447266],[1742385540000,4.76652,4.7666,4.76595,4.76605,58.83000183105469],[1742385600000,4.76605,4.76704,4.76605,4.76675,86.58000183105469],[1742385660000,4.76682,4.76764,4.7666,4.76689,120.98999786376953],[1742385720000,4.7669,4.76807,4.76686,4.76793,58.83000183105469],[1742385780000,4.76785,4.76785,4.76711,4.76742,53.279998779296875],[1742385840000,4.76735,4.76749,4.76727,4.76746,39.959999084472656],[1742385900000,4.7675,4.7679,4.76703,4.76779,58.83000183105469],[1742385960000,4.76783,4.7679,4.76768,4.76783,35.52000045776367],[1742386020000,4.7678,4.7678,4.76702,4.76702,49.95000076293945],[1742386080000,4.76703,4.76739,4.76676,4.76713,59.939998626708984],[1742386140000,4.76706,4.76721,4.76636,4.76636,36.630001068115234],[1742386200000,4.76636,4.76641,4.76592,4.766,38.849998474121094],[1742386260000,4.76588,4.7667,4.76573,4.7667,54.38999938964844],[1742386320000,4.76676,4.76731,4.76651,4.7672,43.290000915527344],[1742386380000,4.7672,4.76739,4.76658,4.76669,45.5099983215332],[1742386440000,4.76665,4.76673,4.7664,4.7664,29.969999313354492],[1742386500000,4.76637,4.76676,4.7663,4.76658,48.84000015258789],[1742386560000,4.76674,4.76687,4.76651,4.76684,28.860000610351562],[1742386620000,4.76662,4.76695,4.76662,4.76663,13.319999694824219],[1742386680000,4.76644,4.76644,4.76595,4.76599,59.939998626708984],[1742386740000,4.76595,4.76706,4.76592,4.76702,47.72999954223633],[1742386800000,4.76687,4.76746,4.76676,4.76739,49.95000076293945],[1742386860000,4.76743,4.76743,4.7664,4.76679,56.61000061035156],[1742386920000,4.76676,4.76694,4.76675,4.76683,29.969999313354492],[1742386980000,4.76675,4.76712,4.76668,4.76672,37.7400016784668],[1742387040000,4.76675,4.76686,4.7661,4.7661,32.189998626708984],[1742387100000,4.76598,4.76602,4.76492,4.76525,48.84000015258789],[1742387160000,4.76521,4.76657,4.76484,4.76495,73.26000213623047],[1742387220000,4.76507,4.76539,4.76474,4.76532,69.93000030517578],[1742387280000,4.76529,4.76544,4.76485,4.76514,63.27000045776367],[1742387340000,4.76514,4.76558,4.7651,4.76528,18.8700008392334],[1742387400000,4.76533,4.76537,4.76514,4.76521,35.52000045776367],[1742387460000,4.76526,4.76532,4.76477,4.76495,22.200000762939453],[1742387520000,4.7651,4.7651,4.76481,4.76489,25.530000686645508],[1742387580000,4.76495,4.76537,4.76481,4.76532,37.7400016784668],[1742387640000,4.76532,4.76573,4.76525,4.76572,24.420000076293945],[1742387700000,4.76559,4.76635,4.76544,4.76566,45.5099983215332],[1742387760000,4.76572,4.76642,4.76569,4.76632,32.189998626708984],[1742387820000,4.76642,4.76675,4.7661,4.7661,52.16999816894531],[1742387880000,4.76605,4.76664,4.76602,4.76636,69.93000030517578],[1742387940000,4.76631,4.76672,4.76627,4.7666,66.5999984741211],[1742388000000,4.76668,4.76746,4.76664,4.7673,79.91999816894531],[1742388060000,4.76728,4.76739,4.76675,4.76734,49.95000076293945],[1742388120000,4.76741,4.76805,4.76741,4.76745,52.16999816894531],[1742388180000,4.76712,4.76713,4.76664,4.76679,27.75],[1742388240000,4.76672,4.76717,4.76672,4.76717,32.189998626708984],[1742388300000,4.76712,4.76712,4.76664,4.76675,54.38999938964844],[1742388360000,4.76676,4.76676,4.76555,4.76576,61.04999923706055],[1742388420000,4.76573,4.76657,4.76569,4.76646,58.83000183105469],[1742388480000,4.76642,4.76684,4.76635,4.76684,38.849998474121094],[1742388540000,4.76679,4.76694,4.76642,4.76654,48.84000015258789],[1742388600000,4.76642,4.7668,4.76558,4.7661,67.70999908447266],[1742388660000,4.76598,4.76628,4.76576,4.76595,57.720001220703125],[1742388720000,4.76587,4.76613,4.76552,4.76613,42.18000030517578],[1742388780000,4.76614,4.76683,4.7661,4.76639,65.48999786376953],[1742388840000,4.76635,4.76635,4.76554,4.76554,39.959999084472656],[1742388900000,4.76551,4.76574,4.7644,4.76444,86.58000183105469],[1742388960000,4.76444,4.76455,4.76405,4.76418,113.22000122070312],[1742389020000,4.76412,4.76433,4.76312,4.76312,74.37000274658203],[1742389080000,4.76312,4.76312,4.76202,4.76226,107.66999816894531],[1742389140000,4.76237,4.76237,4.76167,4.76218,74.37000274658203],[1742389200000,4.76194,4.76231,4.76119,4.7613,114.33000183105469],[1742389260000,4.76134,4.76186,4.76123,4.76152,93.23999786376953],[1742389320000,4.76156,4.76189,4.76093,4.76093,53.279998779296875],[1742389380000,4.761,4.76161,4.76084,4.76132,69.93000030517578],[1742389440000,4.76128,4.76228,4.7612,4.76179,71.04000091552734],[1742389500000,4.76168,4.76231,4.76165,4.76231,42.18000030517578],[1742389560000,4.76227,4.76234,4.76172,4.76172,51.060001373291016],[1742389620000,4.76168,4.76198,4.76165,4.76168,27.75],[1742389680000,4.76173,4.76212,4.76125,4.76125,58.83000183105469],[1742389740000,4.76124,4.76124,4.7601,4.76018,68.81999969482422],[1742389800000,4.76022,4.76069,4.75981,4.76058,67.70999908447266],[1742389860000,4.76069,4.76146,4.76069,4.76128,59.939998626708984],[1742389920000,4.76135,4.76135,4.76025,4.76025,59.939998626708984],[1742389980000,4.76026,4.76059,4.76026,4.76054,33.29999923706055],[1742390040000,4.76043,4.76063,4.75985,4.76051,47.72999954223633],[1742390100000,4.76054,4.76054,4.76003,4.76029,45.5099983215332],[1742390160000,4.76029,4.76054,4.76003,4.76054,63.27000045776367],[1742390220000,4.76047,4.76052,4.75985,4.76025,41.06999969482422],[1742390280000,4.76015,4.76025,4.75981,4.7601,39.959999084472656],[1742390340000,4.76018,4.76022,4.75981,4.75996,53.279998779296875],[1742390400000,4.76003,4.76032,4.75966,4.75981,44.400001525878906],[1742390460000,4.75981,4.75989,4.75797,4.75809,81.02999877929688],[1742390520000,4.75808,4.75838,4.7579,4.75794,51.060001373291016],[1742390580000,4.75797,4.75909,4.75797,4.759,78.80999755859375],[1742390640000,4.75909,4.75909,4.75875,4.75887,37.7400016784668],[1742390700000,4.75875,4.75955,4.75875,4.7595,54.38999938964844],[1742390760000,4.75925,4.75972,4.75891,4.75935,72.1500015258789],[1742390820000,4.75928,4.75984,4.75902,4.75947,49.95000076293945],[1742390880000,4.75945,4.75955,4.75903,4.75907,68.81999969482422],[1742390940000,4.75903,4.7597,4.7587,4.7594,59.939998626708984],[1742391000000,4.75941,4.76003,4.75939,4.75977,103.2300033569336],[1742391060000,4.75981,4.76007,4.75911,4.75974,91.0199966430664],[1742391120000,4.75967,4.76028,4.75944,4.76028,44.400001525878906],[1742391180000,4.76031,4.76059,4.7596,4.75986,67.70999908447266],[1742391240000,4.75978,4.76063,4.75975,4.76063,137.63999938964844],[1742391300000,4.76063,4.7613,4.76026,4.7613,47.72999954223633],[1742391360000,4.76133,4.7614,4.7607,4.76097,53.279998779296875],[1742391420000,4.76088,4.76096,4.76055,4.76059,29.969999313354492],[1742391480000,4.76052,4.76086,4.76022,4.76059,59.939998626708984],[1742391540000,4.76064,4.76064,4.75967,4.76038,58.83000183105469],[1742391600000,4.76037,4.76134,4.7602,4.76134,83.25],[1742391660000,4.76137,4.76216,4.76099,4.76103,93.23999786376953],[1742391720000,4.76099,4.76137,4.76055,4.76137,72.1500015258789],[1742391780000,4.76143,4.76143,4.76026,4.76066,56.61000061035156],[1742391840000,4.7606,4.76125,4.76056,4.76125,67.70999908447266],[1742391900000,4.76125,4.76149,4.7607,4.7607,59.939998626708984],[1742391960000,4.76074,4.7609,4.76019,4.76051,83.25],[1742392020000,4.76044,4.76136,4.76044,4.76104,78.80999755859375],[1742392080000,4.76106,4.76145,4.761,4.76111,62.15999984741211],[1742392140000,4.76118,4.76158,4.76108,4.76143,37.7400016784668],[1742392200000,4.76136,4.76159,4.76114,4.76118,33.29999923706055],[1742392260000,4.76124,4.76129,4.75999,4.76036,52.16999816894531],[1742392320000,4.76035,4.76043,4.75971,4.76024,85.47000122070312],[1742392380000,4.76023,4.76105,4.75988,4.75999,71.04000091552734],[1742392440000,4.75984,4.76069,4.75959,4.76028,78.80999755859375],[1742392500000,4.76028,4.76138,4.75998,4.76123,97.68000030517578],[1742392560000,4.76123,4.76174,4.76108,4.76147,69.93000030517578],[1742392620000,4.76146,4.76222,4.76146,4.76216,89.91000366210938],[1742392680000,4.76212,4.76246,4.76197,4.76216,78.80999755859375],[1742392740000,4.76217,4.76224,4.76185,4.76189,27.75],[1742392800000,4.76182,4.76186,4.76055,4.76132,65.48999786376953],[1742392860000,4.76136,4.76148,4.76088,4.76116,79.91999816894531],[1742392920000,4.76115,4.76218,4.76113,4.76192,105.44999694824219],[1742392980000,4.76192,4.76244,4.76185,4.76211,62.15999984741211],[1742393040000,4.76204,4.76313,4.76192,4.76295,120.98999786376953],[1742393100000,4.76302,4.76302,4.76262,4.76273,78.80999755859375],[1742393160000,4.76269,4.76277,4.76234,4.76257,81.02999877929688],[1742393220000,4.76245,4.76304,4.76239,4.76243,47.72999954223633],[1742393280000,4.76244,4.7625,4.76206,4.76222,38.849998474121094],[1742393340000,4.76222,4.76257,4.76202,4.76257,27.75],[1742393400000,4.76265,4.76288,4.7625,4.76254,45.5099983215332],[1742393460000,4.76254,4.76255,4.76194,4.76207,42.18000030517578],[1742393520000,4.762,4.76245,4.76193,4.76201,88.80000305175781],[1742393580000,4.762,4.76208,4.76163,4.76181,85.47000122070312],[1742393640000,4.76181,4.76289,4.76181,4.76289,98.79000091552734],[1742393700000,4.76282,4.76307,4.76256,4.76306,51.060001373291016],[1742393760000,4.7631,4.76359,4.76288,4.76359,39.959999084472656],[1742393820000,4.7635,4.76369,4.76303,4.76339,53.279998779296875],[1742393880000,4.76344,4.76366,4.76328,4.76355,49.95000076293945],[1742393940000,4.76354,4.76366,4.76314,4.76361,61.04999923706055],[1742394000000,4.76344,4.76365,4.76322,4.76326,62.15999984741211],[1742394060000,4.76325,4.76329,4.76278,4.76329,77.69999694824219],[1742394120000,4.76328,4.76347,4.76292,4.76347,22.200000762939453],[1742394180000,4.76339,4.76369,4.76326,4.76348,31.079999923706055],[1742394240000,4.76358,4.76421,4.76339,4.76395,52.16999816894531],[1742394300000,4.76407,4.76407,4.76332,4.76369,39.959999084472656],[1742394360000,4.76358,4.76388,4.76358,4.76369,28.860000610351562],[1742394420000,4.76383,4.76403,4.76369,4.76391,49.95000076293945],[1742394480000,4.76387,4.76395,4.763,4.76317,54.38999938964844],[1742394540000,4.76332,4.76348,4.76288,4.76292,46.619998931884766],[1742394600000,4.76292,4.76392,4.76292,4.76392,69.93000030517578],[1742394660000,4.76391,4.76418,4.7635,4.76396,79.91999816894531],[1742394720000,4.76387,4.76406,4.76361,4.76391,64.37999725341797],[1742394780000,4.76381,4.76432,4.76381,4.76398,44.400001525878906],[1742394840000,4.76403,4.76414,4.76387,4.76402,68.81999969482422],[1742394900000,4.76406,4.76439,4.76403,4.76403,82.13999938964844],[1742394960000,4.76428,4.76465,4.76413,4.76436,54.38999938964844],[1742395020000,4.76446,4.76451,4.76391,4.76406,33.29999923706055],[1742395080000,4.76407,4.76407,4.76391,4.76398,9.989999771118164],[1742395140000,4.76391,4.76395,4.76321,4.76332,26.639999389648438],[1742395200000,4.76322,4.76347,4.76322,4.76332,28.860000610351562],[1742395260000,4.76321,4.76321,4.76281,4.76296,18.8700008392334],[1742395320000,4.76303,4.76325,4.76273,4.76318,31.079999923706055],[1742395380000,4.76321,4.7645,4.76318,4.76435,57.720001220703125],[1742395440000,4.76435,4.76468,4.76396,4.76442,29.969999313354492],[1742395500000,4.76443,4.76473,4.76399,4.76465,62.15999984741211],[1742395560000,4.76461,4.76505,4.7645,4.76479,41.06999969482422],[1742395620000,4.76479,4.76479,4.76431,4.76439,58.83000183105469],[1742395680000,4.76413,4.76439,4.76317,4.76317,85.47000122070312],[1742395740000,4.76318,4.76366,4.76307,4.76354,72.1500015258789],[1742395800000,4.76362,4.76373,4.76317,4.76361,75.4800033569336],[1742395860000,4.76369,4.76395,4.76325,4.76328,62.15999984741211],[1742395920000,4.76336,4.76336,4.76057,4.76102,113.22000122070312],[1742395980000,4.76105,4.762,4.76097,4.76178,82.13999938964844],[1742396040000,4.76178,4.76196,4.76137,4.76145,54.38999938964844],[1742396100000,4.76142,4.76298,4.76142,4.7629,79.91999816894531],[1742396160000,4.7629,4.76291,4.76243,4.76283,39.959999084472656],[1742396220000,4.76294,4.76371,4.76235,4.76356,82.13999938964844],[1742396280000,4.7636,4.76372,4.76288,4.76316,62.15999984741211],[1742396340000,4.76317,4.76323,4.76206,4.76212,86.58000183105469],[1742396400000,4.76216,4.76341,4.76216,4.76301,66.5999984741211],[1742396460000,4.76296,4.76305,4.76213,4.76234,68.81999969482422],[1742396520000,4.76238,4.76307,4.7623,4.76282,64.37999725341797],[1742396580000,4.76278,4.76329,4.76278,4.76327,64.37999725341797],[1742396640000,4.76323,4.76327,4.76269,4.76273,59.939998626708984],[1742396700000,4.76262,4.76274,4.76174,4.76174,78.80999755859375],[1742396760000,4.76145,4.76181,4.76141,4.7617,44.400001525878906],[1742396820000,4.76185,4.76278,4.76185,4.76278,39.959999084472656],[1742396880000,4.76282,4.76304,4.76245,4.76289,39.959999084472656],[1742396940000,4.76293,4.76326,4.76238,4.76238,98.79000091552734],[1742397000000,4.76238,4.76264,4.76205,4.76205,84.36000061035156],[1742397060000,4.76205,4.76216,4.76197,4.76209,62.15999984741211],[1742397120000,4.76213,4.76216,4.76135,4.76173,71.04000091552734],[1742397180000,4.76169,4.76206,4.76147,4.76173,84.36000061035156],[1742397240000,4.76177,4.76196,4.76166,4.76173,54.38999938964844],[1742397300000,4.7618,4.7618,4.76122,4.76152,68.81999969482422],[1742397360000,4.76155,4.76206,4.76155,4.76206,64.37999725341797],[1742397420000,4.7621,4.76218,4.76129,4.76147,77.69999694824219],[1742397480000,4.7614,4.76147,4.76042,4.76081,107.66999816894531],[1742397540000,4.76089,4.76107,4.76034,4.761,77.69999694824219],[1742397600000,4.761,4.76145,4.76085,4.7614,79.91999816894531],[1742397660000,4.76147,4.76189,4.76144,4.76177,39.959999084472656],[1742397720000,4.76174,4.7618,4.76158,4.76177,39.959999084472656],[1742397780000,4.76174,4.76181,4.76133,4.76137,26.639999389648438],[1742397840000,4.7614,4.76167,4.76133,4.7614,54.38999938964844],[1742397900000,4.76167,4.76206,4.76147,4.76191,69.93000030517578],[1742397960000,4.76195,4.76199,4.76177,4.76184,18.8700008392334],[1742398020000,4.76188,4.7625,4.76184,4.76243,24.420000076293945],[1742398080000,4.76254,4.76328,4.76254,4.76313,39.959999084472656],[1742398140000,4.76324,4.76338,4.76298,4.7632,26.639999389648438],[1742398200000,4.76313,4.76331,4.76265,4.76292,47.72999954223633],[1742398260000,4.76292,4.76324,4.76292,4.76298,37.7400016784668],[1742398320000,4.76295,4.76309,4.76239,4.7625,46.619998931884766],[1742398380000,4.76254,4.76295,4.76217,4.76217,57.720001220703125],[1742398440000,4.76217,4.76224,4.76177,4.76192,65.48999786376953],[1742398500000,4.76191,4.76228,4.76156,4.76224,53.279998779296875],[1742398560000,4.76218,4.76265,4.76217,4.76258,24.420000076293945],[1742398620000,4.76291,4.76305,4.76237,4.76254,36.630001068115234],[1742398680000,4.76254,4.76331,4.76217,4.76331,52.16999816894531],[1742398740000,4.76327,4.76408,4.76327,4.76368,88.80000305175781],[1742398800000,4.76364,4.76368,4.7632,4.76328,43.290000915527344],[1742398860000,4.76332,4.76361,4.76283,4.76299,62.15999984741211],[1742398920000,4.76287,4.76302,4.76269,4.76287,31.079999923706055],[1742398980000,4.76298,4.76327,4.76258,4.76265,27.75],[1742399040000,4.76259,4.76273,4.762,4.76202,46.619998931884766],[1742399100000,4.76206,4.7632,4.762,4.76305,97.68000030517578],[1742399160000,4.76313,4.76313,4.76265,4.76313,51.060001373291016],[1742399220000,4.76313,4.76386,4.76309,4.76354,104.33999633789062],[1742399280000,4.76353,4.76364,4.76313,4.76353,66.5999984741211],[1742399340000,4.76357,4.76358,4.76314,4.7632,67.70999908447266],[1742399400000,4.76309,4.76325,4.7628,4.76324,55.5],[1742399460000,4.76324,4.76324,4.7628,4.76283,42.18000030517578],[1742399520000,4.7628,4.76288,4.76243,4.76243,25.530000686645508],[1742399580000,4.76248,4.76273,4.76173,4.76177,43.290000915527344],[1742399640000,4.76188,4.7621,4.7614,4.76144,21.09000015258789],[1742399700000,4.76147,4.7621,4.76144,4.76178,72.1500015258789],[1742399760000,4.76173,4.76221,4.76118,4.76178,65.48999786376953],[1742399820000,4.7618,4.76199,4.76107,4.76136,87.69000244140625],[1742399880000,4.76129,4.76144,4.76063,4.761,113.22000122070312],[1742399940000,4.761,4.76243,4.76092,4.76217,112.11000061035156],[1742400000000,4.76224,4.76291,4.76213,4.76269,87.69000244140625],[1742400060000,4.76265,4.76276,4.76211,4.76221,69.93000030517578],[1742400120000,4.76213,4.76265,4.76206,4.76258,49.95000076293945],[1742400180000,4.76255,4.76328,4.7625,4.76283,26.639999389648438],[1742400240000,4.76283,4.76299,4.76254,4.76265,39.959999084472656],[1742400300000,4.76265,4.76295,4.76236,4.7625,28.860000610351562],[1742400360000,4.76259,4.76299,4.76247,4.76299,19.979999542236328],[1742400420000,4.76298,4.76382,4.76294,4.76372,55.5],[1742400480000,4.76371,4.76419,4.76368,4.76399,49.95000076293945],[1742400540000,4.76399,4.76434,4.76385,4.76407,84.36000061035156],[1742400600000,4.76414,4.76469,4.76411,4.76466,103.2300033569336],[1742400660000,4.76466,4.76474,4.76422,4.76447,39.959999084472656],[1742400720000,4.76444,4.76447,4.76352,4.76408,62.15999984741211],[1742400780000,4.76411,4.76452,4.76407,4.76436,59.939998626708984],[1742400840000,4.76429,4.76495,4.76429,4.76477,43.290000915527344],[1742400900000,4.76485,4.76547,4.76477,4.76547,51.060001373291016],[1742400960000,4.76546,4.76547,4.7648,4.76499,49.95000076293945],[1742401020000,4.76484,4.7651,4.76468,4.7648,47.72999954223633],[1742401080000,4.76479,4.76479,4.76424,4.7644,32.189998626708984],[1742401140000,4.76435,4.76457,4.76428,4.76428,32.189998626708984],[1742401200000,4.76432,4.76457,4.76424,4.7645,22.200000762939453],[1742401260000,4.76443,4.76446,4.76413,4.76436,31.079999923706055],[1742401320000,4.76431,4.76477,4.76431,4.76472,24.420000076293945],[1742401380000,4.76476,4.76506,4.76476,4.76505,21.09000015258789],[1742401440000,4.76501,4.76505,4.76461,4.76498,24.420000076293945],[1742401500000,4.76498,4.76539,4.76483,4.76539,63.27000045776367],[1742401560000,4.76531,4.76545,4.76501,4.76524,68.81999969482422],[1742401620000,4.76523,4.76534,4.76501,4.76501,29.969999313354492],[1742401680000,4.76509,4.76531,4.76457,4.76462,38.849998474121094],[1742401740000,4.76453,4.76502,4.76453,4.76494,36.630001068115234],[1742401800000,4.7649,4.76505,4.76458,4.76488,58.83000183105469],[1742401860000,4.76483,4.76505,4.76469,4.7649,28.860000610351562],[1742401920000,4.76479,4.76483,4.76409,4.76431,33.29999923706055],[1742401980000,4.76435,4.7645,4.76431,4.7645,27.75],[1742402040000,4.76446,4.76446,4.76373,4.76373,54.38999938964844],[1742402100000,4.76365,4.76369,4.76281,4.7631,68.81999969482422],[1742402160000,4.76314,4.76326,4.76277,4.76277,46.619998931884766],[1742402220000,4.76281,4.76325,4.76266,4.7631,49.95000076293945],[1742402280000,4.76314,4.76362,4.76299,4.76318,57.720001220703125],[1742402340000,4.76318,4.76336,4.76314,4.76336,29.969999313354492],[1742402400000,4.7633,4.7633,4.76244,4.76244,38.849998474121094],[1742402460000,4.76248,4.76307,4.76244,4.76299,16.649999618530273],[1742402520000,4.76307,4.76348,4.76307,4.76307,21.09000015258789],[1742402580000,4.7631,4.76362,4.76299,4.76362,33.29999923706055],[1742402640000,4.76366,4.76376,4.76359,4.76373,15.539999961853027],[1742402700000,4.76377,4.76484,4.76377,4.76484,31.079999923706055],[1742402760000,4.76483,4.76487,4.76476,4.76487,4.440000057220459],[1742402820000,4.76476,4.76523,4.7645,4.76509,33.29999923706055],[1742402880000,4.76516,4.76545,4.76516,4.76527,12.210000038146973],[1742402940000,4.76527,4.76554,4.7652,4.76554,22.200000762939453],[1742403000000,4.76557,4.7656,4.76494,4.76498,18.8700008392334],[1742403060000,4.7649,4.76512,4.76439,4.76468,29.969999313354492],[1742403120000,4.76479,4.7649,4.76442,4.76446,24.420000076293945],[1742403180000,4.7645,4.76453,4.76442,4.76453,14.430000305175781],[1742403240000,4.76453,4.76453,4.76439,4.76451,24.420000076293945],[1742403300000,4.7645,4.76491,4.76442,4.76447,46.619998931884766],[1742403360000,4.76443,4.76446,4.76376,4.76418,32.189998626708984],[1742403420000,4.76417,4.76453,4.76365,4.76453,48.84000015258789],[1742403480000,4.76458,4.76553,4.76458,4.76549,59.939998626708984],[1742403540000,4.76553,4.76553,4.76466,4.7649,66.5999984741211],[1742403600000,4.76491,4.76501,4.76462,4.76499,35.52000045776367],[1742403660000,4.76494,4.76499,4.76457,4.76458,15.539999961853027],[1742403720000,4.76458,4.76498,4.76388,4.76407,53.279998779296875],[1742403780000,4.76402,4.7641,4.76347,4.76358,39.959999084472656],[1742403840000,4.76358,4.76373,4.76343,4.76373,14.430000305175781],[1742403900000,4.76376,4.7638,4.76343,4.76343,13.319999694824219],[1742403960000,4.76332,4.76344,4.76332,4.76341,15.539999961853027],[1742404020000,4.76333,4.76333,4.76288,4.7631,28.860000610351562],[1742404080000,4.76311,4.76311,4.76264,4.76266,32.189998626708984],[1742404140000,4.76255,4.76255,4.76207,4.76222,67.70999908447266],[1742404200000,4.76222,4.76248,4.76212,4.76222,36.630001068115234],[1742404260000,4.76196,4.7623,4.76189,4.76205,27.75],[1742404320000,4.76207,4.76222,4.76197,4.76211,34.40999984741211],[1742404380000,4.76211,4.76211,4.76127,4.76128,43.290000915527344],[1742404440000,4.76108,4.76112,4.76064,4.76105,51.060001373291016],[1742404500000,4.76106,4.76157,4.76105,4.76157,45.5099983215332],[1742404560000,4.76138,4.76138,4.76083,4.76083,27.75],[1742404620000,4.76083,4.76083,4.75994,4.75994,48.84000015258789],[1742404680000,4.75983,4.75984,4.75921,4.7595,53.279998779296875],[1742404740000,4.75954,4.75981,4.75936,4.75959,31.079999923706055],[1742404800000,4.75959,4.7597,4.75925,4.75925,24.420000076293945],[1742404860000,4.75951,4.76006,4.75951,4.75983,37.7400016784668],[1742404920000,4.75976,4.75998,4.75965,4.75969,39.959999084472656],[1742404980000,4.7597,4.75999,4.7595,4.7597,46.619998931884766],[1742405040000,4.75958,4.75976,4.75939,4.75961,46.619998931884766],[1742405100000,4.75944,4.75948,4.75915,4.75929,22.200000762939453],[1742405160000,4.75918,4.75977,4.75918,4.75939,32.189998626708984],[1742405220000,4.75932,4.75962,4.75932,4.75962,45.5099983215332],[1742405280000,4.75961,4.76032,4.75954,4.75984,78.80999755859375],[1742405340000,4.75972,4.75972,4.75921,4.75921,26.639999389648438],[1742405400000,4.75915,4.75915,4.75848,4.75848,39.959999084472656],[1742405460000,4.75836,4.75866,4.75814,4.75823,38.849998474121094],[1742405520000,4.75829,4.75903,4.75829,4.75899,33.29999923706055],[1742405580000,4.75896,4.75896,4.75836,4.75862,42.18000030517578],[1742405640000,4.75859,4.75903,4.75851,4.75895,19.979999542236328],[1742405700000,4.75893,4.75906,4.75884,4.75899,52.16999816894531],[1742405760000,4.75904,4.75928,4.75862,4.75862,57.720001220703125],[1742405820000,4.75866,4.76002,4.75862,4.75994,77.69999694824219],[1742405880000,4.75999,4.7605,4.75972,4.76009,42.18000030517578],[1742405940000,4.76013,4.76079,4.76013,4.76038,39.959999084472656],[1742406000000,4.76038,4.76038,4.75994,4.76009,41.06999969482422],[1742406060000,4.76027,4.76086,4.76027,4.76083,46.619998931884766],[1742406120000,4.76079,4.76095,4.76036,4.76038,41.06999969482422],[1742406180000,4.76046,4.76058,4.76046,4.76049,26.639999389648438],[1742406240000,4.7605,4.76083,4.76032,4.76069,49.95000076293945],[1742406300000,4.76068,4.76112,4.76042,4.76112,24.420000076293945],[1742406360000,4.76119,4.7612,4.76094,4.76117,19.979999542236328],[1742406420000,4.76112,4.76116,4.76042,4.76042,25.530000686645508],[1742406480000,4.76043,4.76043,4.75954,4.75961,65.48999786376953],[1742406540000,4.75962,4.75966,4.75899,4.75903,47.72999954223633],[1742406600000,4.75899,4.75969,4.75892,4.75899,84.36000061035156],[1742406660000,4.75896,4.759,4.75851,4.75866,55.5],[1742406720000,4.7587,4.75929,4.75833,4.7584,43.290000915527344],[1742406780000,4.7584,4.75965,4.75829,4.75965,46.619998931884766],[1742406840000,4.75965,4.7598,4.75881,4.75888,49.95000076293945],[1742406900000,4.75877,4.76038,4.75856,4.76038,103.2300033569336],[1742406960000,4.76038,4.7616,4.76035,4.7616,102.12000274658203],[1742407020000,4.7615,4.76207,4.76134,4.76139,77.69999694824219],[1742407080000,4.76124,4.76215,4.76112,4.7613,73.26000213623047],[1742407140000,4.76127,4.76152,4.76084,4.76098,99.9000015258789],[1742407200000,4.76079,4.76861,4.75922,4.7674,271.95001220703125],[1742407260000,4.76725,4.76777,4.76487,4.76637,226.44000244140625],[1742407320000,4.76655,4.76829,4.76531,4.76714,199.8000030517578],[1742407380000,4.76718,4.76847,4.76685,4.76729,166.5],[1742407440000,4.76733,4.76865,4.76733,4.76791,157.6199951171875],[1742407500000,4.76799,4.76813,4.76592,4.76698,256.4100036621094],[1742407560000,4.76699,4.76702,4.76508,4.76519,196.47000122070312],[1742407620000,4.76526,4.76615,4.76468,4.76615,147.6300048828125],[1742407680000,4.76614,4.76743,4.76603,4.76736,189.80999755859375],[1742407740000,4.76728,4.76854,4.76717,4.76834,125.43000030517578],[1742407800000,4.76823,4.76924,4.76812,4.76919,82.13999938964844],[1742407860000,4.76916,4.76997,4.76871,4.76872,108.77999877929688],[1742407920000,4.76867,4.76967,4.76849,4.76967,93.23999786376953],[1742407980000,4.7697,4.76985,4.76856,4.76865,129.8699951171875],[1742408040000,4.76867,4.76909,4.76802,4.76838,107.66999816894531],[1742408100000,4.76835,4.76912,4.76772,4.76813,127.6500015258789],[1742408160000,4.7682,4.76956,4.7682,4.76856,101.01000213623047],[1742408220000,4.76853,4.76861,4.76732,4.76769,118.7699966430664],[1742408280000,4.76761,4.76864,4.76743,4.76853,106.55999755859375],[1742408340000,4.76849,4.76858,4.76781,4.76781,95.45999908447266],[1742408400000,4.76777,4.76858,4.76711,4.76749,132.08999633789062],[1742408460000,4.76748,4.76784,4.7669,4.7669,106.55999755859375],[1742408520000,4.76681,4.76833,4.76637,4.76833,138.75],[1742408580000,4.76832,4.76924,4.76832,4.7692,127.6500015258789],[1742408640000,4.76943,4.77068,4.76935,4.76961,87.69000244140625],[1742408700000,4.76986,4.77023,4.76931,4.76964,107.66999816894531],[1742408760000,4.76957,4.76991,4.76855,4.76876,104.33999633789062],[1742408820000,4.76872,4.76888,4.76803,4.76829,101.01000213623047],[1742408880000,4.76817,4.76927,4.76817,4.76818,63.27000045776367],[1742408940000,4.76828,4.76854,4.76814,4.76832,97.68000030517578],[1742409000000,4.76825,4.76939,4.76806,4.76825,146.52000427246094],[1742409060000,4.76817,4.76968,4.76777,4.76943,157.6199951171875],[1742409120000,4.76931,4.77034,4.76916,4.76965,123.20999908447266],[1742409180000,4.76976,4.77053,4.76931,4.77002,189.80999755859375],[1742409240000,4.76997,4.77155,4.7695,4.77127,145.41000366210938],[1742409300000,4.77116,4.77196,4.77107,4.77144,83.25],[1742409360000,4.77148,4.77288,4.77148,4.77177,119.87999725341797],[1742409420000,4.77188,4.77284,4.77174,4.77207,137.63999938964844],[1742409480000,4.77196,4.77208,4.77019,4.77031,143.19000244140625],[1742409540000,4.77001,4.77082,4.76883,4.77071,143.19000244140625],[1742409600000,4.77074,4.7723,4.77056,4.77063,129.8699951171875],[1742409660000,4.77071,4.77405,4.77034,4.77373,185.3699951171875],[1742409720000,4.77379,4.77535,4.77355,4.77523,180.92999267578125],[1742409780000,4.77511,4.77681,4.77505,4.77645,237.5399932861328],[1742409840000,4.77619,4.77794,4.77559,4.77794,231.99000549316406],[1742409900000,4.77792,4.7781,4.77655,4.77655,140.97000122070312],[1742409960000,4.7764,4.77677,4.77467,4.77497,193.13999938964844],[1742410020000,4.77497,4.77592,4.77417,4.77585,164.27999877929688],[1742410080000,4.77582,4.77623,4.77471,4.77471,158.72999572753906],[1742410140000,4.77483,4.77644,4.77482,4.77567,164.27999877929688],[1742410200000,4.7757,4.77692,4.77567,4.77604,116.55000305175781],[1742410260000,4.77619,4.77619,4.77504,4.77567,122.0999984741211],[1742410320000,4.77567,4.77589,4.77478,4.77522,124.31999969482422],[1742410380000,4.77516,4.77623,4.77508,4.77608,139.86000061035156],[1742410440000,4.77603,4.77644,4.77537,4.77596,167.61000061035156],[1742410500000,4.77603,4.77612,4.77482,4.77608,169.8300018310547],[1742410560000,4.77611,4.77732,4.77604,4.77724,165.38999938964844],[1742410620000,4.77732,4.7782,4.77713,4.77717,140.97000122070312],[1742410680000,4.77714,4.77769,4.77684,4.77721,123.20999908447266],[1742410740000,4.77721,4.77765,4.77629,4.77722,128.75999450683594],[1742410800000,4.77702,4.77792,4.77618,4.77673,163.1699981689453],[1742410860000,4.7767,4.77691,4.77607,4.77611,129.8699951171875],[1742410920000,4.77618,4.77666,4.77552,4.77644,83.25],[1742410980000,4.77656,4.77667,4.77567,4.77651,101.01000213623047],[1742411040000,4.77663,4.77721,4.77629,4.77666,77.69999694824219],[1742411100000,4.77662,4.77711,4.77545,4.77557,105.44999694824219],[1742411160000,4.77568,4.77615,4.77542,4.77615,93.23999786376953],[1742411220000,4.77603,4.77733,4.77578,4.77733,65.48999786376953],[1742411280000,4.77728,4.77825,4.77702,4.77825,88.80000305175781],[1742411340000,4.77827,4.77847,4.77758,4.77773,102.12000274658203],[1742411400000,4.77773,4.77849,4.77773,4.77824,58.83000183105469],[1742411460000,4.77835,4.77838,4.77557,4.77559,108.77999877929688],[1742411520000,4.77567,4.77603,4.77434,4.77483,145.41000366210938],[1742411580000,4.77493,4.77498,4.77427,4.7745,87.69000244140625],[1742411640000,4.7745,4.7745,4.7735,4.77357,98.79000091552734],[1742411700000,4.77355,4.77413,4.77339,4.7739,95.45999908447266],[1742411760000,4.77387,4.77398,4.7717,4.7717,82.13999938964844],[1742411820000,4.7717,4.7717,4.77016,4.7706,147.6300048828125],[1742411880000,4.7705,4.77104,4.77016,4.77046,146.52000427246094],[1742411940000,4.77052,4.77052,4.76935,4.76983,129.8699951171875],[1742412000000,4.76997,4.77122,4.76979,4.77067,85.47000122070312],[1742412060000,4.77063,4.77071,4.76954,4.77023,85.47000122070312],[1742412120000,4.77027,4.77049,4.76946,4.76946,69.93000030517578],[1742412180000,4.7692,4.7692,4.76781,4.76806,95.45999908447266],[1742412240000,4.76825,4.76932,4.76825,4.76917,81.02999877929688],[1742412300000,4.76916,4.76925,4.76817,4.76883,102.12000274658203],[1742412360000,4.76883,4.76894,4.76821,4.76847,71.04000091552734],[1742412420000,4.76854,4.7692,4.7681,4.7688,96.56999969482422],[1742412480000,4.76883,4.76914,4.76847,4.7685,87.69000244140625],[1742412540000,4.76847,4.76877,4.76803,4.76876,93.23999786376953],[1742412600000,4.76872,4.76924,4.7681,4.76898,87.69000244140625],[1742412660000,4.76888,4.76964,4.76848,4.7687,57.720001220703125],[1742412720000,4.76861,4.76942,4.76847,4.76924,56.61000061035156],[1742412780000,4.76935,4.77144,4.76935,4.77134,89.91000366210938],[1742412840000,4.77133,4.77152,4.7706,4.77097,74.37000274658203],[1742412900000,4.771,4.77144,4.77085,4.77138,67.70999908447266],[1742412960000,4.77138,4.77159,4.77096,4.77144,61.04999923706055],[1742413020000,4.77148,4.77263,4.77148,4.77251,101.01000213623047],[1742413080000,4.77247,4.77318,4.77247,4.77296,64.37999725341797],[1742413140000,4.77274,4.77299,4.77237,4.77284,86.58000183105469],[1742413200000,4.77284,4.77299,4.77225,4.77258,79.91999816894531],[1742413260000,4.77265,4.77318,4.77258,4.77317,98.79000091552734],[1742413320000,4.77317,4.77317,4.77255,4.7728,93.23999786376953],[1742413380000,4.77287,4.77302,4.77243,4.77248,87.69000244140625],[1742413440000,4.77251,4.77299,4.77214,4.77299,65.48999786376953],[1742413500000,4.77306,4.77339,4.77296,4.77306,54.38999938964844],[1742413560000,4.77295,4.77295,4.77218,4.77229,58.83000183105469],[1742413620000,4.772,4.77243,4.77133,4.77133,58.83000183105469],[1742413680000,4.77138,4.77185,4.77138,4.7717,52.16999816894531],[1742413740000,4.77174,4.7724,4.7717,4.77222,65.48999786376953],[1742413800000,4.77214,4.77302,4.77214,4.77302,76.58999633789062],[1742413860000,4.77303,4.77307,4.77251,4.77307,101.01000213623047],[1742413920000,4.77298,4.77313,4.77287,4.77295,48.84000015258789],[1742413980000,4.77295,4.77324,4.77284,4.77284,49.95000076293945],[1742414040000,4.77284,4.77295,4.77243,4.77291,54.38999938964844],[1742414100000,4.77287,4.77362,4.77287,4.77361,37.7400016784668],[1742414160000,4.77354,4.77373,4.77284,4.77357,47.72999954223633],[1742414220000,4.77362,4.77368,4.7732,4.77366,32.189998626708984],[1742414280000,4.77368,4.77372,4.77295,4.77299,31.079999923706055],[1742414340000,4.77309,4.77362,4.77309,4.77335,48.84000015258789],[1742414400000,4.7735,4.77417,4.77331,4.77413,55.5],[1742414460000,4.77412,4.77435,4.77409,4.77416,45.5099983215332],[1742414520000,4.77421,4.77449,4.77409,4.77409,51.060001373291016],[1742414580000,4.77412,4.77412,4.77357,4.77361,29.969999313354492],[1742414640000,4.77361,4.77361,4.7732,4.7732,12.210000038146973],[1742414700000,4.77309,4.7732,4.77266,4.77266,42.18000030517578],[1742414760000,4.77265,4.77287,4.77265,4.77265,21.09000015258789],[1742414820000,4.77269,4.77295,4.77265,4.77273,18.8700008392334],[1742414880000,4.77254,4.77254,4.77199,4.77233,16.649999618530273],[1742414940000,4.77233,4.77233,4.77196,4.77215,13.319999694824219],[1742415000000,4.77251,4.77331,4.77247,4.77328,17.760000228881836],[1742415060000,4.77331,4.77395,4.77331,4.7739,14.430000305175781],[1742415120000,4.77399,4.77467,4.7739,4.77467,19.979999542236328],[1742415180000,4.77471,4.77479,4.7746,4.77461,17.760000228881836],[1742415240000,4.77465,4.77542,4.77464,4.77537,34.40999984741211],[1742415300000,4.77537,4.77541,4.77489,4.77489,21.09000015258789],[1742415360000,4.77471,4.77559,4.77471,4.77553,22.200000762939453],[1742415420000,4.77552,4.7759,4.77537,4.7759,21.09000015258789],[1742415480000,4.77585,4.77585,4.77535,4.77535,13.319999694824219],[1742415540000,4.77515,4.77515,4.77493,4.77508,27.75],[1742415600000,4.77508,4.77574,4.77508,4.77556,25.530000686645508],[1742415660000,4.77559,4.77585,4.77559,4.77567,6.659999847412109],[1742415720000,4.77571,4.77589,4.77571,4.77585,11.100000381469727],[1742415780000,4.77559,4.77559,4.77531,4.77531,13.319999694824219],[1742415840000,4.77542,4.77579,4.77542,4.77579,6.659999847412109],[1742415900000,4.77581,4.77607,4.77581,4.77607,36.630001068115234],[1742415960000,4.77603,4.77619,4.77603,4.77607,36.630001068115234],[1742416020000,4.77603,4.77603,4.77589,4.77589,24.420000076293945],[1742416080000,4.77585,4.7759,4.77553,4.77578,22.200000762939453],[1742416140000,4.77581,4.77585,4.77511,4.77515,47.72999954223633],[1742416200000,4.77508,4.77511,4.77504,4.77508,16.649999618530273],[1742416260000,4.77504,4.77531,4.77486,4.77527,36.630001068115234],[1742416320000,4.77534,4.77534,4.77511,4.77512,7.769999980926514],[1742416380000,4.77516,4.77556,4.77515,4.77556,14.430000305175781],[1742416440000,4.77553,4.77557,4.77542,4.77552,15.539999961853027],[1742416500000,4.77549,4.77629,4.77541,4.77625,31.079999923706055],[1742416560000,4.77625,4.77625,4.77545,4.77545,27.75],[1742416620000,4.77542,4.7759,4.77537,4.77585,55.5],[1742416680000,4.77581,4.77585,4.77574,4.77582,28.860000610351562],[1742416740000,4.77574,4.77582,4.77567,4.77578,16.649999618530273],[1742416800000,4.77578,4.77607,4.77578,4.77601,11.100000381469727],[1742416860000,4.77603,4.77626,4.77578,4.77578,9.989999771118164],[1742416920000,4.77574,4.77579,4.77501,4.77504,21.09000015258789],[1742416980000,4.77504,4.77534,4.77465,4.77465,18.8700008392334],[1742417040000,4.7746,4.77467,4.77431,4.77467,16.649999618530273],[1742417100000,4.77453,4.77465,4.77453,4.77464,14.430000305175781],[1742417160000,4.77483,4.77537,4.77483,4.77537,18.8700008392334],[1742417220000,4.77546,4.77548,4.77541,4.77541,7.769999980926514],[1742417280000,4.77548,4.7756,4.77545,4.77557,12.210000038146973],[1742417340000,4.77564,4.7757,4.77534,4.77545,19.979999542236328],[1742417400000,4.77549,4.77603,4.77538,4.77597,23.309999465942383],[1742417460000,4.77596,4.776,4.77581,4.77585,9.989999771118164],[1742417520000,4.77589,4.77604,4.77563,4.77603,21.09000015258789],[1742417580000,4.77596,4.77614,4.77592,4.77612,26.639999389648438],[1742417640000,4.77611,4.77611,4.77575,4.7759,42.18000030517578],[1742421720000,4.77149,4.77215,4.77145,4.7721,9.989999771118164],[1742421780000,4.77228,4.77314,4.77225,4.77314,15.539999961853027],[1742421840000,4.77327,4.77421,4.77327,4.77421,13.319999694824219],[1742421900000,4.77433,4.77581,4.77433,4.77581,28.860000610351562],[1742421960000,4.77574,4.77662,4.77557,4.77662,29.969999313354492],[1742422020000,4.77651,4.77696,4.77651,4.77696,13.319999694824219],[1742422080000,4.77699,4.7772,4.77699,4.77709,15.539999961853027],[1742422140000,4.77712,4.77729,4.77712,4.77729,8.880000114440918],[1742422200000,4.77731,4.77733,4.777,4.77715,14.430000305175781],[1742422260000,4.77717,4.77753,4.7771,4.77753,23.309999465942383],[1742422320000,4.77755,4.77756,4.77725,4.77748,31.079999923706055],[1742422380000,4.77755,4.77792,4.77754,4.77763,32.189998626708984],[1742422440000,4.77764,4.77774,4.77764,4.77774,9.989999771118164],[1742422500000,4.7777,4.77858,4.7777,4.77858,34.40999984741211],[1742422560000,4.77847,4.77847,4.77806,4.7783,21.09000015258789],[1742422620000,4.778,4.77823,4.778,4.77812,33.29999923706055],[1742422680000,4.7782,4.7782,4.77806,4.77817,29.969999313354492],[1742422740000,4.77814,4.77822,4.77778,4.77782,12.210000038146973],[1742422800000,4.77789,4.77808,4.77778,4.77804,37.7400016784668],[1742422860000,4.77812,4.77812,4.77786,4.77786,21.09000015258789],[1742422920000,4.77793,4.77802,4.7778,4.77791,32.189998626708984],[1742422980000,4.77783,4.77794,4.7778,4.77791,28.860000610351562],[1742423040000,4.77783,4.77794,4.7778,4.7778,26.639999389648438],[1742423100000,4.77783,4.77788,4.77772,4.77784,21.09000015258789],[1742423160000,4.7778,4.77783,4.77776,4.77776,7.769999980926514],[1742423220000,4.77777,4.77781,4.77772,4.77781,6.659999847412109],[1742423280000,4.77802,4.77802,4.77777,4.77777,14.430000305175781],[1742423340000,4.77783,4.77794,4.77776,4.7778,22.200000762939453],[1742423400000,4.77776,4.77787,4.77769,4.77769,28.860000610351562],[1742423460000,4.77772,4.77772,4.77736,4.7775,41.06999969482422],[1742423520000,4.7775,4.77759,4.77736,4.77751,47.72999954223633],[1742423580000,4.77755,4.77755,4.77733,4.77736,7.769999980926514],[1742423640000,4.77739,4.77739,4.77724,4.77728,27.75],[1742423700000,4.77732,4.77736,4.77725,4.77725,25.530000686645508],[1742423760000,4.77728,4.77728,4.77702,4.77714,27.75],[1742423820000,4.77722,4.77732,4.77706,4.77718,37.7400016784668],[1742423880000,4.77721,4.77744,4.77713,4.77736,25.530000686645508],[1742423940000,4.77739,4.77743,4.77729,4.77743,19.979999542236328],[1742424000000,4.77724,4.77765,4.77724,4.77736,22.200000762939453],[1742424060000,4.77725,4.77736,4.77724,4.77728,7.769999980926514],[1742424120000,4.77724,4.77733,4.7771,4.77718,16.649999618530273],[1742424180000,4.77713,4.77722,4.77711,4.77714,27.75],[1742424240000,4.77733,4.77733,4.77702,4.77702,25.530000686645508],[1742424300000,4.77706,4.77722,4.77706,4.77721,32.189998626708984],[1742424360000,4.77721,4.77739,4.77714,4.77724,21.09000015258789],[1742424420000,4.77728,4.77748,4.77721,4.77747,19.979999542236328],[1742424480000,4.77748,4.77769,4.77748,4.77769,9.989999771118164],[1742424540000,4.77765,4.77776,4.77758,4.77761,21.09000015258789],[1742424600000,4.77769,4.77772,4.77765,4.77772,23.309999465942383],[1742424660000,4.77773,4.77784,4.77772,4.77776,26.639999389648438],[1742424720000,4.77776,4.77781,4.77765,4.77769,25.530000686645508],[1742424780000,4.77773,4.77776,4.77765,4.7777,13.319999694824219],[1742424840000,4.77772,4.77777,4.77765,4.77773,22.200000762939453],[1742424900000,4.77772,4.77772,4.77765,4.77766,11.100000381469727],[1742424960000,4.77761,4.7777,4.77758,4.77761,11.100000381469727],[1742425020000,4.77761,4.77766,4.77761,4.77761,5.550000190734863],[1742425800000,4.77626,4.77665,4.77609,4.77654,23.309999465942383],[1742425860000,4.77654,4.77658,4.77643,4.7765,11.100000381469727],[1742425920000,4.77654,4.77654,4.77654,4.77654,2.2200000286102295],[1742425980000,4.77655,4.77655,4.77622,4.7763,8.880000114440918],[1742426040000,4.77638,4.77655,4.77638,4.77652,5.550000190734863],[1742426100000,4.77664,4.77664,4.77659,4.77659,2.2200000286102295],[1742426160000,4.77663,4.77663,4.77649,4.77663,14.430000305175781],[1742426220000,4.77659,4.77659,4.7763,4.7763,6.659999847412109],[1742426280000,4.77637,4.77703,4.7763,4.77696,16.649999618530273],[1742426340000,4.77696,4.77699,4.7767,4.77699,7.769999980926514],[1742426400000,4.77696,4.777,4.77666,4.77666,9.989999771118164],[1742426460000,4.77666,4.77667,4.77663,4.77663,9.989999771118164],[1742426520000,4.77655,4.77663,4.77649,4.77663,9.989999771118164],[1742426580000,4.7766,4.77664,4.77619,4.77622,19.979999542236328],[1742426640000,4.77622,4.77631,4.77615,4.77622,12.210000038146973],[1742426700000,4.77627,4.77666,4.77627,4.77659,21.09000015258789],[1742426760000,4.77659,4.77659,4.77659,4.77659,1.1100000143051147],[1742426820000,4.77659,4.77663,4.77659,4.77659,3.3299999237060547],[1742426880000,4.77656,4.7767,4.77656,4.7767,5.550000190734863],[1742426940000,4.77675,4.77677,4.77655,4.7766,16.649999618530273],[1742427000000,4.77659,4.77699,4.77655,4.77696,33.29999923706055],[1742427060000,4.77681,4.77714,4.77676,4.77702,46.619998931884766],[1742427120000,4.77691,4.77697,4.77663,4.7767,59.939998626708984],[1742427180000,4.7767,4.77678,4.77663,4.77678,24.420000076293945],[1742427240000,4.77685,4.77696,4.77681,4.77692,21.09000015258789],[1742427300000,4.77681,4.77681,4.7766,4.77665,11.100000381469727],[1742427360000,4.77661,4.77664,4.77661,4.77664,4.440000057220459],[1742427420000,4.77668,4.77676,4.77668,4.77668,6.659999847412109],[1742427480000,4.77665,4.77676,4.77664,4.77665,6.659999847412109],[1742427540000,4.77664,4.77705,4.77664,4.77701,11.100000381469727],[1742427600000,4.77683,4.77708,4.77679,4.77708,11.100000381469727],[1742427660000,4.77702,4.77702,4.77701,4.77702,4.440000057220459],[1742427720000,4.77708,4.77778,4.77708,4.77772,16.649999618530273],[1742427780000,4.77763,4.77778,4.77735,4.77763,24.420000076293945],[1742427840000,4.77763,4.77774,4.77741,4.77761,29.969999313354492],[1742427900000,4.77771,4.77772,4.77741,4.77742,13.319999694824219],[1742427960000,4.77749,4.77763,4.77741,4.77763,24.420000076293945],[1742428020000,4.77753,4.77768,4.77712,4.77712,19.979999542236328],[1742428080000,4.77719,4.77774,4.77719,4.77771,16.649999618530273],[1742428140000,4.77771,4.77771,4.7772,4.7773,22.200000762939453],[1742428200000,4.77731,4.77738,4.77712,4.7772,19.979999542236328],[1742428260000,4.77723,4.77804,4.77716,4.77804,16.649999618530273],[1742428320000,4.778,4.778,4.77768,4.77771,9.989999771118164],[1742428380000,4.77767,4.77768,4.77745,4.77752,15.539999961853027],[1742428440000,4.77749,4.77767,4.77749,4.7776,12.210000038146973],[1742428500000,4.77753,4.77763,4.77752,4.7776,13.319999694824219],[1742428560000,4.77752,4.77811,4.77752,4.77811,23.309999465942383],[1742428620000,4.77804,4.77815,4.77793,4.77815,17.760000228881836],[1742428680000,4.77812,4.77818,4.77804,4.77807,21.09000015258789],[1742428740000,4.778,4.77818,4.77796,4.77815,26.639999389648438]]