[[1742360400000,4.74944,4.75081,4.7494,4.75081,19.809999465942383],[1742360460000,4.75085,4.75099,4.75041,4.75077,19.219999313354492],[1742360520000,4.75077,4.7515,4.75045,4.75096,22.739999771118164],[1742360580000,4.751,4.75125,4.75028,4.7504,20.479999542236328],[1742360640000,4.75032,4.76107,4.74972,4.75057,51.529998779296875],[1742360700000,4.75057,4.75063,4.75041,4.75052,22.940000534057617],[1742360760000,4.75055,4.75066,4.75055,4.75066,8.0600004196167],[1742360820000,4.75066,4.75085,4.75066,4.75074,10.539999961853027],[1742360880000,4.75063,4.75063,4.74942,4.74957,17.979999542236328],[1742360940000,4.74953,4.7496,4.74946,4.74957,23.559999465942383],[1742361000000,4.74953,4.74964,4.74946,4.7496,24.18000030517578],[1742361060000,4.7496,4.75011,4.7496,4.75008,22.31999969482422],[1742361120000,4.75008,4.75008,4.74964,4.74964,19.84000015258789],[1742361180000,4.7496,4.74968,4.74946,4.74957,34.099998474121094],[1742361240000,4.7496,4.74975,4.74953,4.74968,35.34000015258789],[1742361300000,4.74968,4.75026,4.74968,4.75004,26.040000915527344],[1742361360000,4.75004,4.75011,4.74986,4.74986,18.600000381469727],[1742361420000,4.74986,4.75,4.74986,4.74997,10.539999961853027],[1742361480000,4.74989,4.74997,4.74413,4.74413,13.670000076293945],[1742361540000,4.74406,4.74406,4.7435,4.74364,21.299999237060547],[1742361600000,4.74372,4.74383,4.74339,4.7435,22.31999969482422],[1742361660000,4.74346,4.74352,4.74324,4.74348,16.739999771118164],[1742361720000,4.74352,4.744,4.74337,4.744,44.02000045776367],[1742361780000,4.744,4.74404,4.74367,4.74367,31],[1742361840000,4.74389,4.74415,4.74389,4.74411,27.280000686645508],[1742361900000,4.74411,4.74411,4.74382,4.74389,19.84000015258789],[1742361960000,4.74397,4.744,4.74369,4.74383,14.880000114440918],[1742362020000,4.74383,4.74383,4.74367,4.74374,19.219999313354492],[1742362080000,4.74374,4.74392,4.7437,4.74385,21.700000762939453],[1742362140000,4.74385,4.74392,4.74374,4.74374,29.760000228881836],[1742362200000,4.7437,4.74899,4.7428,4.7436,28.729999542236328],[1742362260000,4.74288,4.74373,4.74288,4.74358,16.739999771118164],[1742362320000,4.74355,4.74365,4.74267,4.74282,21.079999923706055],[1742362380000,4.74349,4.7436,4.7428,4.74323,24.799999237060547],[1742362440000,4.74315,4.7433,4.74315,4.74319,6.820000171661377],[1742362500000,4.74319,4.74345,4.74315,4.74345,14.260000228881836],[1742362560000,4.74345,4.74359,4.74341,4.74348,6.199999809265137],[1742362620000,4.74323,4.75195,4.74323,4.75195,9.300000190734863],[1742362740000,4.75225,4.75255,4.75225,4.75255,9.300000190734863],[1742362800000,4.75244,4.75251,4.75233,4.75251,16.1200008392334],[1742362860000,4.75251,4.75255,4.75229,4.75251,27.280000686645508],[1742362920000,4.75255,4.75262,4.75227,4.75238,49.599998474121094],[1742362980000,4.75234,4.75245,4.7523,4.75238,42.15999984741211],[1742363040000,4.75238,4.75245,4.75216,4.75238,35.34000015258789],[1742363100000,4.75238,4.75245,4.75234,4.75234,3.0999999046325684],[1742363160000,4.75256,4.75282,4.75256,4.75274,27.899999618530273],[1742363220000,4.75289,4.75289,4.75215,4.75219,32.86000061035156],[1742363280000,4.7523,4.7523,4.75215,4.75226,21.079999923706055],[1742363340000,4.7523,4.75248,4.7523,4.75248,22.940000534057617],[1742363400000,4.75255,4.75255,4.75248,4.75248,2.4800000190734863],[1742363460000,4.75222,4.75222,4.75215,4.75219,9.300000190734863],[1742363520000,4.75222,4.75222,4.75188,4.75188,2.4800000190734863],[1742363580000,4.7518,4.7518,4.75111,4.75118,16.1200008392334],[1742363640000,4.75122,4.75122,4.75104,4.75122,11.779999732971191],[1742363700000,4.75122,4.75129,4.75122,4.75126,7.440000057220459],[1742363760000,4.75122,4.75133,4.75115,4.75126,6.199999809265137],[1742363820000,4.751,4.75122,4.75012,4.75122,24.18000030517578],[1742363880000,4.75111,4.75136,4.75096,4.75131,11.15999984741211],[1742363940000,4.75134,4.75164,4.75134,4.75156,24.18000030517578],[1742364000000,4.75156,4.75648,4.75122,4.75218,84.62999725341797],[1742364060000,4.75218,4.75271,4.75196,4.7521,57.27000045776367],[1742364120000,4.75218,4.75249,4.75199,4.75247,43.9900016784668],[1742364180000,4.75247,4.75274,4.7524,4.75266,36.52000045776367],[1742364240000,4.7528,4.7531,4.75198,4.75198,14.479999542236328],[1742364300000,4.75197,4.75291,4.75182,4.75282,53.119998931884766],[1742364360000,4.75282,4.75713,4.75263,4.75705,37.33000183105469],[1742364420000,4.75705,4.75712,4.75661,4.75665,26.040000915527344],[1742364480000,4.75661,4.75675,4.75657,4.75661,31],[1742364540000,4.75639,4.75668,4.75266,4.7527,57.720001220703125],[1742364600000,4.75273,4.75293,4.75231,4.75293,38.18000030517578],[1742364660000,4.75286,4.75286,4.7523,4.75234,19.469999313354492],[1742364720000,4.75234,4.75469,4.75213,4.7546,40.72999954223633],[1742364780000,4.75453,4.757,4.75339,4.757,56.66999816894531],[1742364840000,4.75707,4.75969,4.75189,4.75819,96.08000183105469],[1742364900000,4.75819,4.76045,4.75117,4.75747,101.55999755859375],[1742364960000,4.75747,4.76104,4.75457,4.7587,78.58000183105469],[1742365020000,4.7587,4.75873,4.75446,4.75719,63.13999938964844],[1742365080000,4.75719,4.7583,4.75445,4.75552,90.16999816894531],[1742365140000,4.75554,4.75802,4.75424,4.75736,66.58000183105469],[1742365200000,4.75736,4.75994,4.75465,4.75994,72.26000213623047],[1742365260000,4.75986,4.76131,4.75703,4.75799,71.81999969482422],[1742365320000,4.75803,4.75818,4.7568,4.75705,21.700000762939453],[1742365380000,4.75709,4.75854,4.75662,4.75681,100.05000305175781],[1742365440000,4.75688,4.75792,4.75677,4.75788,8.0600004196167],[1742365500000,4.75777,4.75792,4.75377,4.75377,55.029998779296875],[1742365560000,4.75381,4.75646,4.75261,4.75646,59.939998626708984],[1742365620000,4.75654,4.75676,4.75211,4.75211,65.73999786376953],[1742365680000,4.75214,4.75534,4.75214,4.75455,21.959999084472656],[1742365740000,4.75455,4.75483,4.75247,4.75253,16.959999084472656],[1742365800000,4.75087,4.75473,4.75013,4.75096,61.20000076293945],[1742365860000,4.751,4.75286,4.75085,4.7516,28.149999618530273],[1742365920000,4.75188,4.75411,4.75118,4.754,26.920000076293945],[1742365980000,4.75408,4.75411,4.75143,4.7525,41.34000015258789],[1742366040000,4.75456,4.75466,4.75241,4.75275,41.41999816894531],[1742366100000,4.75275,4.75528,4.7527,4.75499,31.420000076293945],[1742366160000,4.75492,4.75525,4.75307,4.75311,24.450000762939453],[1742366220000,4.75311,4.76183,4.75307,4.75802,63.779998779296875],[1742366280000,4.75802,4.75802,4.75633,4.75678,39.959999084472656],[1742366340000,4.75674,4.75674,4.75569,4.75594,60.369998931884766],[1742366400000,4.7559,4.75744,4.7537,4.75418,67.87000274658203],[1742366460000,4.75418,4.7564,4.75416,4.75443,33.59000015258789],[1742366520000,4.75458,4.75633,4.75375,4.7539,52.040000915527344],[1742366580000,4.75394,4.75466,4.7539,4.75428,85.23999786376953],[1742366640000,4.75424,4.75518,4.75424,4.75465,58.06999969482422],[1742366700000,4.7548,4.75702,4.75463,4.75517,50.34000015258789],[1742366760000,4.7552,4.75555,4.75502,4.75555,35.689998626708984],[1742366820000,4.75555,4.75562,4.75547,4.75554,20.75],[1742366880000,4.75551,4.75589,4.75538,4.75555,61.7400016784668],[1742366940000,4.75562,4.75739,4.75498,4.75524,45.13999938964844],[1742367000000,4.75527,4.75751,4.75491,4.75654,53.970001220703125],[1742367060000,4.7554,4.75703,4.75533,4.75678,30.389999389648438],[1742367120000,4.7567,4.7567,4.75492,4.75517,30.06999969482422],[1742367180000,4.75509,4.75613,4.75506,4.7554,17.209999084472656],[1742367240000,4.7554,4.75722,4.75532,4.75554,33.93000030517578],[1742367300000,4.75551,4.75795,4.75523,4.75703,25.420000076293945],[1742367360000,4.75706,4.75837,4.75588,4.75614,38.86000061035156],[1742367420000,4.75621,4.75724,4.75334,4.75375,44.5099983215332],[1742367480000,4.75379,4.75808,4.75363,4.75804,77.37000274658203],[1742367540000,4.75805,4.75978,4.75579,4.75598,56.7400016784668],[1742367600000,4.75598,4.75913,4.7558,4.75815,89.73999786376953],[1742367660000,4.75815,4.75823,4.75663,4.75703,79.16999816894531],[1742367720000,4.75699,4.75724,4.75665,4.75702,71.91999816894531],[1742367780000,4.75702,4.75735,4.75633,4.75645,60.189998626708984],[1742367840000,4.75637,4.75687,4.75595,4.7568,69.66000366210938],[1742367900000,4.75673,4.7574,4.75669,4.75703,51.459999084472656],[1742367960000,4.7571,4.75733,4.75646,4.75732,84.31999969482422],[1742368020000,4.75729,4.75749,4.75579,4.75642,83.12000274658203],[1742368080000,4.75642,4.75642,4.75532,4.75543,49.720001220703125],[1742368140000,4.75543,4.75596,4.75483,4.75512,98.6500015258789],[1742368200000,4.75512,4.75552,4.75471,4.75548,65.30999755859375],[1742368260000,4.75552,4.75585,4.75469,4.75582,47.970001220703125],[1742368320000,4.75567,4.75584,4.75518,4.75575,33.4900016784668],[1742368380000,4.75572,4.75575,4.75405,4.75405,72.98999786376953],[1742368440000,4.75402,4.75507,4.75355,4.75431,94.72000122070312],[1742368500000,4.75439,4.75509,4.75419,4.7546,65.16000366210938],[1742368560000,4.75455,4.75608,4.75419,4.75597,80.0199966430664],[1742368620000,4.756,4.756,4.75549,4.75579,53.130001068115234],[1742368680000,4.75575,4.75575,4.75469,4.75547,100.12999725341797],[1742368740000,4.75547,4.75578,4.75521,4.75521,73.22000122070312],[1742368800000,4.75544,4.75629,4.75488,4.75592,68.68000030517578],[1742368860000,4.75592,4.75628,4.75574,4.75628,50.220001220703125],[1742368920000,4.75628,4.75683,4.75596,4.75653,71.7300033569336],[1742368980000,4.75653,4.75653,4.7552,4.75648,90.7300033569336],[1742369040000,4.75648,4.75988,4.75556,4.75976,71.51000213623047],[1742369100000,4.75979,4.76066,4.75979,4.76066,48.97999954223633],[1742369160000,4.76059,4.76187,4.76052,4.76098,55.18000030517578],[1742369220000,4.76098,4.76118,4.75984,4.75984,89.56999969482422],[1742369280000,4.75992,4.75999,4.75803,4.75876,141.9600067138672],[1742369340000,4.75876,4.75878,4.75806,4.75832,96.05000305175781],[1742369400000,4.7596,4.7596,4.75773,4.75821,116.08999633789062],[1742369460000,4.75821,4.75842,4.7575,4.75834,108.6500015258789],[1742369520000,4.75838,4.7587,4.75759,4.75772,131.27999877929688],[1742369580000,4.7578,4.7582,4.75769,4.75781,23.25],[1742369640000,4.75781,4.75819,4.75637,4.75669,64.33999633789062],[1742369700000,4.75677,4.75677,4.75545,4.75576,122.06999969482422],[1742369760000,4.75576,4.75668,4.75524,4.75577,159.47999572753906],[1742369820000,4.75574,4.75752,4.75574,4.7565,221.49000549316406],[1742369880000,4.75639,4.75783,4.75624,4.75724,114.08000183105469],[1742369940000,4.75727,4.75777,4.7567,4.75716,98.80000305175781],[1742370000000,4.75716,4.75869,4.75595,4.75603,104.08999633789062],[1742370060000,4.75603,4.75884,4.75569,4.75881,96.94000244140625],[1742370120000,4.75897,4.75958,4.75733,4.75768,104.30000305175781],[1742370180000,4.75751,4.75766,4.75581,4.75631,209.32000732421875],[1742370240000,4.75628,4.75718,4.75606,4.75689,109.05999755859375],[1742370300000,4.75681,4.76083,4.75625,4.76048,89.80999755859375],[1742370360000,4.76051,4.76088,4.75968,4.75972,108.13999938964844],[1742370420000,4.75972,4.76014,4.75833,4.75939,156.74000549316406],[1742370480000,4.75939,4.75942,4.75724,4.75804,138.94000244140625],[1742370540000,4.75807,4.75992,4.75773,4.75846,151.1999969482422],[1742370600000,4.75835,4.76122,4.75789,4.76111,140.44000244140625],[1742370660000,4.76111,4.76156,4.76053,4.76074,90.7300033569336],[1742370720000,4.7607,4.76158,4.76048,4.76151,78.94999694824219],[1742370780000,4.7614,4.76214,4.76107,4.76116,89.27999877929688],[1742370840000,4.76112,4.76235,4.76094,4.76164,83.08000183105469],[1742370900000,4.7617,4.76247,4.7615,4.76217,87.41999816894531],[1742370960000,4.76203,4.76309,4.76153,4.76181,78.12000274658203],[1742371020000,4.76177,4.76306,4.76119,4.76306,94.86000061035156],[1742371080000,4.76302,4.76348,4.76221,4.76282,111.62999725341797],[1742371140000,4.76288,4.76428,4.76215,4.76403,92.37999725341797],[1742371200000,4.76411,4.76452,4.76341,4.76423,158.11000061035156],[1742371260000,4.76427,4.76427,4.76201,4.76349,122.30000305175781],[1742371320000,4.76342,4.76404,4.76146,4.7622,136],[1742371380000,4.76217,4.76277,4.76167,4.76266,86.45999908447266],[1742371440000,4.76263,4.76313,4.76034,4.76052,168.47000122070312],[1742371500000,4.76032,4.76183,4.76008,4.76183,60.63999938964844],[1742371560000,4.76183,4.7628,4.76108,4.76194,121.11000061035156],[1742371620000,4.76187,4.76434,4.76152,4.7635,70.68000030517578],[1742371680000,4.76361,4.76412,4.76301,4.7636,92.3499984741211],[1742371740000,4.7636,4.76433,4.76288,4.76304,110.79000091552734],[1742371800000,4.76311,4.76361,4.76269,4.76273,67.58000183105469],[1742371860000,4.76302,4.76368,4.76238,4.76262,69.69999694824219],[1742371920000,4.76255,4.76279,4.7612,4.7614,88.29000091552734],[1742371980000,4.7614,4.76321,4.76116,4.76318,116.37000274658203],[1742372040000,4.76328,4.76368,4.7626,4.76263,97],[1742372100000,4.76256,4.763,4.76184,4.76215,68.19999694824219],[1742372160000,4.76248,4.76303,4.76208,4.76241,53.310001373291016],[1742372220000,4.7621,4.76234,4.76061,4.7612,59.560001373291016],[1742372280000,4.76131,4.76215,4.76107,4.76137,55.790000915527344],[1742372340000,4.7614,4.76173,4.75972,4.75988,84.01000213623047],[1742372400000,4.76012,4.76245,4.75972,4.76245,67.06999969482422],[1742372460000,4.76249,4.76389,4.76231,4.76367,57.56999969482422],[1742372520000,4.76352,4.76388,4.76271,4.76324,52.189998626708984],[1742372580000,4.7631,4.76422,4.76272,4.76409,61.630001068115234],[1742372640000,4.76409,4.76476,4.76383,4.76451,82.26000213623047],[1742372700000,4.76447,4.76607,4.76414,4.76596,47.7400016784668],[1742372760000,4.76608,4.76682,4.76608,4.76608,43.83000183105469],[1742372820000,4.76597,4.76597,4.76523,4.76553,53.15999984741211],[1742372880000,4.76553,4.76648,4.76524,4.76637,96.0999984741211],[1742372940000,4.76634,4.76637,4.76566,4.7657,72.80000305175781],[1742373000000,4.76577,4.76605,4.76523,4.76564,83.4800033569336],[1742373060000,4.76564,4.76586,4.76325,4.76345,54.349998474121094],[1742373120000,4.76338,4.76404,4.76305,4.7636,65.94999694824219],[1742373180000,4.76367,4.76377,4.76329,4.76362,36.66999816894531],[1742373240000,4.76369,4.76377,4.76251,4.76313,36.0099983215332],[1742373300000,4.76302,4.76314,4.76248,4.76314,34.58000183105469],[1742373360000,4.76307,4.76327,4.76155,4.76316,85.06999969482422],[1742373420000,4.76312,4.76446,4.76295,4.76438,48.189998626708984],[1742373480000,4.76442,4.76607,4.76405,4.76489,94.77999877929688],[1742373540000,4.76485,4.76502,4.76269,4.76297,47.45000076293945],[1742373600000,4.76297,4.76301,4.76199,4.7621,54.220001220703125],[1742373660000,4.76214,4.76239,4.76097,4.761,69.02999877929688],[1742373720000,4.761,4.76138,4.76033,4.76072,77.66000366210938],[1742373780000,4.76076,4.76101,4.75964,4.76031,72.54000091552734],[1742373840000,4.76031,4.76082,4.76009,4.76075,45.2599983215332],[1742373900000,4.76068,4.76116,4.76049,4.76062,36.58000183105469],[1742373960000,4.76073,4.76112,4.76051,4.76092,48.97999954223633],[1742374020000,4.76092,4.76181,4.76063,4.76126,38.09000015258789],[1742374080000,4.76127,4.76209,4.76109,4.76197,98.13999938964844],[1742374140000,4.76182,4.76182,4.76105,4.76142,61.400001525878906],[1742374200000,4.76142,4.76152,4.76077,4.76149,57.040000915527344],[1742374260000,4.76149,4.76174,4.76101,4.76108,36.58000183105469],[1742374320000,4.76112,4.76171,4.76087,4.76167,81.05999755859375],[1742374380000,4.7616,4.76232,4.76154,4.76213,52.58000183105469],[1742374440000,4.7622,4.76302,4.76205,4.76302,41.540000915527344],[1742374500000,4.76306,4.76434,4.76288,4.76434,37.20000076293945],[1742374560000,4.76438,4.76456,4.76322,4.7635,64.16000366210938],[1742374620000,4.7635,4.76395,4.76343,4.76379,70.30000305175781],[1742374680000,4.76379,4.76415,4.76356,4.76408,67.12999725341797],[1742374740000,4.764,4.76421,4.76359,4.76389,65.0999984741211],[1742374800000,4.76396,4.76403,4.76306,4.76306,61.5],[1742374860000,4.76309,4.76416,4.76298,4.76383,47.38999938964844],[1742374920000,4.76376,4.76464,4.76354,4.76442,47.06999969482422],[1742374980000,4.76435,4.76476,4.76311,4.76313,73.23999786376953],[1742375040000,4.76327,4.76327,4.76162,4.76178,46.40999984741211],[1742375100000,4.76164,4.76201,4.76124,4.76198,57.65999984741211],[1742375160000,4.76198,4.76227,4.7619,4.76216,29.760000228881836],[1742375220000,4.7622,4.76327,4.76216,4.76295,39.68000030517578],[1742375280000,4.76331,4.76335,4.7631,4.76324,42.779998779296875],[1742375340000,4.76332,4.76332,4.76277,4.76297,13.020000457763672],[1742375400000,4.76311,4.76311,4.76264,4.76264,18.600000381469727],[1742375460000,4.76268,4.76304,4.76159,4.76206,32.65999984741211],[1742375520000,4.76206,4.76274,4.76184,4.7627,19.43000030517578],[1742375580000,4.76263,4.7628,4.76081,4.76122,59.52000045776367],[1742375640000,4.7614,4.7614,4.76035,4.76035,29.760000228881836],[1742375700000,4.76035,4.7616,4.76031,4.76144,48.97999954223633],[1742375760000,4.76144,4.76166,4.76026,4.76107,41.34000015258789],[1742375820000,4.76107,4.76167,4.76063,4.76146,70.68000030517578],[1742375880000,4.76146,4.76178,4.76059,4.76059,92.37999725341797],[1742375940000,4.76063,4.76063,4.75935,4.76004,64.4800033569336],[1742376000000,4.76001,4.76097,4.75948,4.76094,44.02000045776367],[1742376060000,4.7609,4.76122,4.75974,4.75974,66.33999633789062],[1742376120000,4.75982,4.76052,4.7596,4.75964,50.220001220703125],[1742376180000,4.75964,4.76103,4.75956,4.76081,51.66999816894531],[1742376240000,4.7607,4.76133,4.76042,4.761,30.3799991607666],[1742376300000,4.76096,4.76107,4.76026,4.76027,22.940000534057617],[1742376360000,4.76031,4.76147,4.76013,4.76124,53.08000183105469],[1742376420000,4.76124,4.76153,4.76092,4.76133,26.950000762939453],[1742376480000,4.7615,4.7615,4.76057,4.76061,34.099998474121094],[1742376540000,4.76061,4.76143,4.76048,4.76132,34.099998474121094],[1742376600000,4.76132,4.76195,4.76121,4.76184,27.899999618530273],[1742376660000,4.76187,4.76214,4.76165,4.76205,39.68000030517578],[1742376720000,4.76205,4.76336,4.76205,4.76312,65.72000122070312],[1742376780000,4.76312,4.76322,4.75915,4.75985,71.06999969482422],[1742376840000,4.75982,4.75982,4.75914,4.75924,20.260000228881836],[1742376900000,4.75924,4.75976,4.7588,4.75973,50.09000015258789],[1742376960000,4.75987,4.76125,4.75987,4.76122,64.16999816894531],[1742377020000,4.76122,4.7617,4.75901,4.75938,69.5199966430664],[1742377080000,4.75931,4.75931,4.75785,4.75834,59.540000915527344],[1742377140000,4.7586,4.759,4.75666,4.7569,57.02000045776367],[1742377200000,4.75686,4.75704,4.75674,4.75692,22.40999984741211],[1742377260000,4.75696,4.75696,4.75548,4.75614,44.599998474121094],[1742377320000,4.7561,4.75697,4.75588,4.75676,46.13999938964844],[1742377380000,4.75676,4.75716,4.75639,4.75712,22.940000534057617],[1742377440000,4.75705,4.75705,4.75635,4.75639,31.110000610351562],[1742377500000,4.75643,4.75668,4.75613,4.75613,36.81999969482422],[1742377560000,4.7562,4.75657,4.7562,4.75653,18.600000381469727],[1742377620000,4.75657,4.75818,4.75646,4.75792,38.439998626708984],[1742377680000,4.75796,4.75812,4.75717,4.75747,19.860000610351562],[1742377740000,4.75747,4.75894,4.75747,4.75884,26.280000686645508],[1742377800000,4.75877,4.75999,4.75859,4.75999,21.93000030517578],[1742377860000,4.76029,4.76098,4.75895,4.75914,45.939998626708984],[1742377920000,4.75918,4.75982,4.75912,4.75975,18.600000381469727],[1742377980000,4.75978,4.75989,4.75941,4.75981,44.880001068115234],[1742378040000,4.7597,4.7598,4.75904,4.75912,62],[1742378100000,4.75912,4.76036,4.75904,4.75947,78.73999786376953],[1742378160000,4.75951,4.76003,4.75951,4.75978,40.11000061035156],[1742378220000,4.75983,4.76082,4.75962,4.75964,21.299999237060547],[1742378280000,4.75964,4.76003,4.75855,4.76003,35.779998779296875],[1742378340000,4.75995,4.76023,4.75959,4.76012,32.29999923706055],[1742378400000,4.76034,4.76034,4.75963,4.75963,35.36000061035156],[1742378460000,4.75971,4.75971,4.75897,4.75919,24.799999237060547],[1742378520000,4.75912,4.75989,4.75908,4.75989,14.880000114440918],[1742378580000,4.75996,4.76185,4.75996,4.76041,56.0099983215332],[1742378640000,4.76034,4.76038,4.75957,4.7599,36.58000183105469],[1742378700000,4.7599,4.7599,4.75935,4.75946,18.600000381469727],[1742378760000,4.7596,4.76097,4.75916,4.76004,35.959999084472656],[1742378820000,4.76004,4.76035,4.75963,4.75969,38.439998626708984],[1742378880000,4.75969,4.76,4.75943,4.75959,46.959999084472656],[1742378940000,4.75959,4.75974,4.75949,4.75967,25.420000076293945],[1742379000000,4.75967,4.7604,4.75963,4.76036,51.33000183105469],[1742379060000,4.76036,4.76082,4.76036,4.76082,29.760000228881836],[1742379120000,4.76082,4.76164,4.76028,4.76133,61.38999938964844],[1742379180000,4.76137,4.76155,4.76111,4.76129,39.060001373291016],[1742379240000,4.76129,4.76154,4.76106,4.76125,47.119998931884766],[1742379300000,4.76125,4.76128,4.76074,4.76077,39.68000030517578],[1742379360000,4.76074,4.76077,4.76007,4.76018,27.56999969482422],[1742379420000,4.76018,4.76062,4.76018,4.76051,24.270000457763672],[1742379480000,4.76051,4.76119,4.76031,4.76046,32.86000061035156],[1742379540000,4.76068,4.76071,4.76035,4.76053,25.010000228881836],[1742379600000,4.76056,4.7606,4.76014,4.7606,37.349998474121094],[1742379660000,4.76063,4.76137,4.7606,4.7613,56.849998474121094],[1742379720000,4.76134,4.76167,4.76115,4.76167,27.899999618530273],[1742379780000,4.76174,4.76196,4.75888,4.76044,60.040000915527344],[1742379840000,4.76044,4.76055,4.75953,4.75953,23.809999465942383],[1742379900000,4.75953,4.76009,4.75909,4.76004,27.739999771118164],[1742379960000,4.76004,4.76081,4.75994,4.75994,21.290000915527344],[1742380020000,4.76005,4.76012,4.75863,4.75867,35.189998626708984],[1742380080000,4.75867,4.75871,4.75799,4.75804,53.939998626708984],[1742380140000,4.75804,4.75898,4.75755,4.75898,56.439998626708984],[1742380200000,4.75894,4.75916,4.75704,4.75738,45.91999816894531],[1742380260000,4.75735,4.75812,4.7572,4.75727,52.56999969482422],[1742380320000,4.75727,4.75833,4.75708,4.75756,44.029998779296875],[1742380380000,4.75752,4.75873,4.75713,4.75865,50.84000015258789],[1742380440000,4.75875,4.75981,4.7584,4.75884,54.599998474121094],[1742380500000,4.75877,4.75884,4.75771,4.7578,32.2400016784668],[1742380560000,4.75783,4.75837,4.75764,4.75829,31],[1742380620000,4.75826,4.75835,4.75809,4.75824,23.559999465942383],[1742380680000,4.75827,4.75889,4.75805,4.75848,22.31999969482422],[1742380740000,4.75848,4.75862,4.75824,4.75835,21.700000762939453],[1742380800000,4.75832,4.75854,4.75693,4.75703,22.31999969482422],[1742380860000,4.75703,4.75821,4.75699,4.7581,31.6200008392334],[1742380920000,4.75813,4.75853,4.75747,4.7575,35.34000015258789],[1742380980000,4.75758,4.75794,4.75743,4.7578,37.81999969482422],[1742381040000,4.75783,4.75917,4.75742,4.75843,56.959999084472656],[1742381100000,4.75902,4.75916,4.7579,4.7589,55.18000030517578],[1742381160000,4.7587,4.75906,4.75844,4.75844,63.2400016784668],[1742381220000,4.75855,4.75967,4.75853,4.75967,48.97999954223633],[1742381280000,4.75967,4.76009,4.75954,4.76006,41.970001220703125],[1742381340000,4.75986,4.75986,4.75836,4.75836,57.38999938964844],[1742381400000,4.75865,4.75869,4.75768,4.75789,34.83000183105469],[1742381460000,4.75778,4.75778,4.75588,4.75614,37.04999923706055],[1742381520000,4.75614,4.75684,4.75532,4.75631,52.91999816894531],[1742381580000,4.75638,4.75706,4.75611,4.75648,33.83000183105469],[1742381640000,4.75655,4.75749,4.75614,4.75614,29.239999771118164],[1742381700000,4.75548,4.75569,4.75489,4.75492,34.650001525878906],[1742381760000,4.75517,4.75595,4.75352,4.75376,33.22999954223633],[1742381820000,4.7547,4.7547,4.75426,4.75426,10.350000381469727],[1742381880000,4.75429,4.75437,4.75422,4.75429,7.260000228881836],[1742381940000,4.75427,4.75452,4.75427,4.75434,15.5],[1742382000000,4.7543,4.75439,4.75422,4.75422,19.709999084472656],[1742382060000,4.75422,4.75425,4.75392,4.75407,34.029998779296875],[1742382120000,4.75411,4.7542,4.75319,4.75347,57.060001373291016],[1742382180000,4.75333,4.75516,4.75333,4.75505,43.9900016784668],[1742382240000,4.75516,4.7555,4.75478,4.75542,53.95000076293945],[1742382300000,4.75546,4.75546,4.75493,4.75543,24.06999969482422],[1742382360000,4.75543,4.75589,4.75407,4.75503,77.94999694824219],[1742382420000,4.75506,4.75506,4.75442,4.75475,58.93000030517578],[1742382480000,4.75471,4.75508,4.75471,4.75498,38.75],[1742382540000,4.75491,4.75508,4.75439,4.75508,27.899999618530273],[1742382600000,4.75478,4.75701,4.75475,4.75607,56.36000061035156],[1742382660000,4.75629,4.75677,4.75598,4.75654,53.31999969482422],[1742382720000,4.75657,4.75661,4.75621,4.75646,35.959999084472656],[1742382780000,4.75646,4.75678,4.75644,4.75675,40.29999923706055],[1742382840000,4.75679,4.75799,4.7561,4.75799,48.36000061035156],[1742382900000,4.75799,4.75799,4.7575,4.75773,32.88999938964844],[1742382960000,4.75773,4.75773,4.75703,4.75721,50.84000015258789],[1742383020000,4.75718,4.75862,4.75718,4.75849,44.02000045776367],[1742383080000,4.75842,4.759,4.75835,4.75847,45.68000030517578],[1742383140000,4.75847,4.75847,4.75678,4.75678,25.420000076293945],[1742383200000,4.75674,4.75722,4.75641,4.75689,25.420000076293945],[1742383260000,4.75696,4.7581,4.75693,4.75789,31],[1742383320000,4.75771,4.75894,4.75767,4.75819,40.119998931884766],[1742383380000,4.75826,4.75847,4.75693,4.75787,41.439998626708984],[1742383440000,4.75806,4.75806,4.75692,4.75692,29.610000610351562],[1742383500000,4.75688,4.75763,4.75681,4.75759,35.459999084472656],[1742383560000,4.75766,4.75823,4.75755,4.75777,26.68000030517578],[1742383620000,4.75781,4.75869,4.75781,4.75858,20.459999084472656],[1742383680000,4.75854,4.75865,4.75814,4.75847,26.040000915527344],[1742383740000,4.75854,4.75854,4.75797,4.75812,26.700000762939453],[1742383800000,4.75799,4.75799,4.75667,4.75696,32.72999954223633],[1742383860000,4.75696,4.75742,4.75696,4.75739,14.260000228881836],[1742383920000,4.75746,4.75814,4.75746,4.7581,24.18000030517578],[1742383980000,4.75821,4.75864,4.75814,4.75839,26.65999984741211],[1742384040000,4.75839,4.75875,4.75812,4.75864,46.77000045776367],[1742384100000,4.75856,4.7593,4.75845,4.75917,40.29999923706055],[1742384160000,4.75867,4.75867,4.75785,4.758,33.95000076293945],[1742384220000,4.758,4.75833,4.7569,4.75714,47.61000061035156],[1742384280000,4.75711,4.75721,4.7562,4.7571,53.650001525878906],[1742384340000,4.75702,4.7571,4.7564,4.75663,36.7400016784668],[1742384400000,4.75678,4.75815,4.75658,4.75796,32.84000015258789],[1742384460000,4.75789,4.75851,4.75782,4.75811,24.43000030517578],[1742384520000,4.75729,4.75911,4.75729,4.759,24.799999237060547],[1742384580000,4.75914,4.75955,4.75794,4.7594,37.7400016784668],[1742384640000,4.75936,4.75947,4.75677,4.75741,53.06999969482422],[1742384700000,4.75741,4.75788,4.75678,4.75703,51.22999954223633],[1742384760000,4.75787,4.75863,4.75777,4.75777,28.520000457763672],[1742384820000,4.7578,4.75802,4.75736,4.75736,26.65999984741211],[1742384880000,4.75747,4.75751,4.75733,4.75733,12.399999618530273],[1742384940000,4.75744,4.7592,4.75744,4.7592,21.530000686645508],[1742385000000,4.75916,4.75935,4.75855,4.75899,28.3700008392334],[1742385060000,4.7588,4.75928,4.75871,4.75912,27.309999465942383],[1742385120000,4.75905,4.75996,4.75905,4.75978,22.360000610351562],[1742385180000,4.75985,4.76025,4.75962,4.75996,31.68000030517578],[1742385240000,4.76011,4.76236,4.75996,4.76224,36.16999816894531],[1742385300000,4.76231,4.7625,4.76087,4.76218,55.689998626708984],[1742385360000,4.76207,4.76321,4.76004,4.76254,118.04000091552734],[1742385420000,4.76213,4.76282,4.76145,4.76262,105.4000015258789],[1742385480000,4.76266,4.76278,4.75941,4.75971,86.54000091552734],[1742385540000,4.75967,4.75976,4.75857,4.7591,48.939998626708984],[1742385600000,4.7591,4.75991,4.75881,4.75885,68.38999938964844],[1742385660000,4.75872,4.76244,4.75861,4.76228,77.33000183105469],[1742385720000,4.76215,4.76215,4.76082,4.7618,47.47999954223633],[1742385780000,4.76166,4.76166,4.76075,4.76104,35.40999984741211],[1742385840000,4.76097,4.76112,4.76069,4.76069,31.540000915527344],[1742385900000,4.76073,4.76091,4.76021,4.76084,28.8700008392334],[1742385960000,4.76088,4.76095,4.75807,4.75871,29.06999969482422],[1742386020000,4.75871,4.76057,4.75864,4.75998,33.47999954223633],[1742386080000,4.75987,4.76035,4.75791,4.75802,43.22999954223633],[1742386140000,4.75794,4.75982,4.75776,4.75979,38.540000915527344],[1742386200000,4.75979,4.75979,4.75875,4.75896,34.83000183105469],[1742386260000,4.75896,4.75965,4.7587,4.75965,41.5],[1742386320000,4.75973,4.76028,4.75947,4.76017,38.18000030517578],[1742386380000,4.76017,4.76035,4.75954,4.75965,35.689998626708984],[1742386440000,4.75962,4.75969,4.7585,4.75884,29.75],[1742386500000,4.7588,4.75973,4.75846,4.75954,42.33000183105469],[1742386560000,4.75969,4.75984,4.75902,4.7598,18.6200008392334],[1742386620000,4.75976,4.75976,4.75802,4.75844,17.540000915527344],[1742386680000,4.75802,4.75878,4.7571,4.75851,62.709999084472656],[1742386740000,4.75922,4.75922,4.75832,4.75858,43.75],[1742386800000,4.75854,4.76016,4.75796,4.76015,45.849998474121094],[1742386860000,4.76019,4.76019,4.75884,4.75921,47.310001373291016],[1742386920000,4.75917,4.75998,4.75917,4.75998,28.420000076293945],[1742386980000,4.75991,4.76182,4.75984,4.76113,31.219999313354492],[1742387040000,4.76117,4.76128,4.76051,4.76051,17.979999542236328],[1742387100000,4.7604,4.76043,4.75917,4.7595,26.65999984741211],[1742387160000,4.75946,4.76064,4.75915,4.7602,53.119998931884766],[1742387220000,4.76021,4.76099,4.75982,4.76092,46.5],[1742387280000,4.76088,4.76121,4.75877,4.75915,52.66999816894531],[1742387340000,4.75915,4.75931,4.75734,4.75734,21.860000610351562],[1742387400000,4.75764,4.75764,4.75704,4.75714,42.95000076293945],[1742387460000,4.75717,4.75772,4.75685,4.75704,27.579999923706055],[1742387520000,4.75685,4.75691,4.75663,4.75678,20.75],[1742387580000,4.75685,4.75727,4.75619,4.75722,39.0099983215332],[1742387640000,4.75722,4.75844,4.75607,4.75844,30.579999923706055],[1742387700000,4.75851,4.759,4.75837,4.75837,34.86000061035156],[1742387760000,4.7584,4.75996,4.7584,4.75996,37.540000915527344],[1742387820000,4.75968,4.76107,4.75968,4.76078,40.97999954223633],[1742387880000,4.76074,4.76189,4.76074,4.7616,42.15999984741211],[1742387940000,4.76156,4.7622,4.76075,4.76127,43.2400016784668],[1742388000000,4.76134,4.76212,4.76089,4.76181,50.22999954223633],[1742388060000,4.76177,4.76206,4.76104,4.76195,34.310001373291016],[1742388120000,4.76177,4.76247,4.76177,4.76188,31],[1742388180000,4.76158,4.76158,4.76107,4.76137,17.979999542236328],[1742388240000,4.7613,4.76173,4.7613,4.76173,17.360000610351562],[1742388300000,4.76169,4.76174,4.76121,4.7616,32.2400016784668],[1742388360000,4.7616,4.7618,4.7609,4.7615,29.760000228881836],[1742388420000,4.76147,4.76165,4.76079,4.76151,34.31999969482422],[1742388480000,4.76168,4.76202,4.76156,4.76188,29.139999389648438],[1742388540000,4.76184,4.7633,4.76157,4.76216,40.52000045776367],[1742388600000,4.76205,4.76269,4.76142,4.76179,45.880001068115234],[1742388660000,4.76197,4.76225,4.76127,4.76145,35.959999084472656],[1742388720000,4.76132,4.76161,4.76095,4.76157,26.65999984741211],[1742388780000,4.76154,4.76296,4.76154,4.76174,50.709999084472656],[1742388840000,4.7617,4.76226,4.76144,4.76149,39.54999923706055],[1742388900000,4.76135,4.76159,4.76026,4.76043,61.08000183105469],[1742388960000,4.76043,4.76067,4.75983,4.76025,88.80999755859375],[1742389020000,4.76018,4.7604,4.75898,4.75903,68.30999755859375],[1742389080000,4.75903,4.76016,4.75903,4.75956,84.61000061035156],[1742389140000,4.75967,4.75967,4.75897,4.75952,56.369998931884766],[1742389200000,4.7596,4.7596,4.75818,4.75829,67.79000091552734],[1742389260000,4.75832,4.75901,4.75827,4.75856,56.41999816894531],[1742389320000,4.7586,4.75885,4.75797,4.75797,33.47999954223633],[1742389380000,4.75805,4.75856,4.75737,4.75759,42.15999984741211],[1742389440000,4.75755,4.75862,4.75755,4.7581,45.2599983215332],[1742389500000,4.75798,4.75854,4.75792,4.7584,30.3799991607666],[1742389560000,4.75836,4.75844,4.75776,4.75776,34.11000061035156],[1742389620000,4.75773,4.75801,4.75745,4.75751,21.5],[1742389680000,4.75754,4.75771,4.75714,4.75714,35.36000061035156],[1742389740000,4.75714,4.75716,4.75634,4.75657,42.15999984741211],[1742389800000,4.75661,4.75753,4.7562,4.75743,44.63999938964844],[1742389860000,4.75754,4.75813,4.75754,4.75789,49.099998474121094],[1742389920000,4.75797,4.75827,4.75699,4.75699,61.209999084472656],[1742389980000,4.75718,4.75744,4.75614,4.75708,43.130001068115234],[1742390040000,4.75697,4.75749,4.75675,4.75734,41.540000915527344],[1742390100000,4.75738,4.75872,4.75683,4.75872,44.529998779296875],[1742390160000,4.75864,4.75875,4.75813,4.75839,55.68000030517578],[1742390220000,4.75843,4.75843,4.75742,4.75742,40.66999816894531],[1742390280000,4.75786,4.75855,4.75786,4.75818,26.25],[1742390340000,4.75826,4.75829,4.75789,4.75797,42.52000045776367],[1742390400000,4.75804,4.75821,4.75722,4.75738,28.520000457763672],[1742390460000,4.75738,4.75785,4.75623,4.75741,47.81999969482422],[1742390520000,4.75741,4.7577,4.75705,4.75705,30.3799991607666],[1742390580000,4.75709,4.75809,4.75709,4.7579,41.540000915527344],[1742390640000,4.75779,4.75797,4.75761,4.75782,20.670000076293945],[1742390700000,4.7577,4.75912,4.7577,4.75786,40.790000915527344],[1742390760000,4.7579,4.7579,4.75633,4.75637,54.75],[1742390820000,4.75629,4.75694,4.75607,4.75649,31.6200008392334],[1742390880000,4.75645,4.75675,4.7562,4.7562,39.68000030517578],[1742390940000,4.75617,4.75655,4.75585,4.75626,37.81999969482422],[1742391000000,4.75626,4.7567,4.75556,4.7561,60.13999938964844],[1742391060000,4.75623,4.75671,4.75571,4.75598,53.939998626708984],[1742391120000,4.75613,4.75675,4.75573,4.75639,37.63999938964844],[1742391180000,4.75594,4.7568,4.75549,4.75622,55.43000030517578],[1742391240000,4.75615,4.75713,4.75593,4.7571,79.56999969482422],[1742391300000,4.7571,4.75793,4.75673,4.75793,27.5],[1742391360000,4.75793,4.75852,4.75773,4.75803,35.9900016784668],[1742391420000,4.75806,4.75832,4.75759,4.75777,20.459999084472656],[1742391480000,4.7577,4.75819,4.75741,4.75759,34.099998474121094],[1742391540000,4.75763,4.75896,4.75737,4.75885,42.16999816894531],[1742391600000,4.75885,4.75975,4.75874,4.75975,45.880001068115234],[1742391660000,4.75974,4.76013,4.75946,4.75946,62.209999084472656],[1742391720000,4.7595,4.76005,4.75909,4.76005,47.79999923706055],[1742391780000,4.75987,4.76031,4.75902,4.76027,36.16999816894531],[1742391840000,4.75995,4.76041,4.75993,4.76037,44.08000183105469],[1742391900000,4.76037,4.76086,4.76008,4.76008,34.099998474121094],[1742391960000,4.76022,4.76053,4.75925,4.75925,43.61000061035156],[1742392020000,4.75928,4.75987,4.75889,4.75889,58.66999816894531],[1742392080000,4.75875,4.75881,4.75856,4.7587,44.81999969482422],[1742392140000,4.75877,4.7591,4.75864,4.75897,21.579999923706055],[1742392200000,4.7591,4.75937,4.75873,4.75873,27.18000030517578],[1742392260000,4.7588,4.75888,4.75766,4.75795,38.18000030517578],[1742392320000,4.75799,4.75799,4.75659,4.75737,66.1500015258789],[1742392380000,4.75737,4.75804,4.75638,4.75649,49.79999923706055],[1742392440000,4.75663,4.75729,4.75633,4.75659,72.4800033569336],[1742392500000,4.75656,4.7589,4.75627,4.75868,81.33999633789062],[1742392560000,4.75868,4.75943,4.7564,4.75675,66.56999969482422],[1742392620000,4.75675,4.75799,4.75675,4.75735,53.31999969482422],[1742392680000,4.75742,4.7582,4.75731,4.75773,47.7400016784668],[1742392740000,4.7578,4.75783,4.75751,4.75768,15.5],[1742392800000,4.75761,4.75773,4.75433,4.75442,43.61000061035156],[1742392860000,4.75419,4.75507,4.75364,4.75386,62.79999923706055],[1742392920000,4.75386,4.75515,4.75313,4.75321,76.72000122070312],[1742392980000,4.75321,4.75562,4.75313,4.75501,85.2699966430664],[1742393040000,4.75494,4.75591,4.75473,4.75572,88.80999755859375],[1742393100000,4.7558,4.75621,4.7555,4.75592,67.12999725341797],[1742393160000,4.75596,4.75609,4.75541,4.75603,65.16000366210938],[1742393220000,4.756,4.75631,4.75358,4.75358,44.9900016784668],[1742393280000,4.75333,4.75463,4.75267,4.75323,54.38999938964844],[1742393340000,4.75323,4.75329,4.75082,4.75134,51.09000015258789],[1742393400000,4.75141,4.75388,4.75081,4.75299,50.95000076293945],[1742393460000,4.75299,4.75299,4.75194,4.75236,34.310001373291016],[1742393520000,4.75228,4.75361,4.7511,4.75117,71.80000305175781],[1742393580000,4.75117,4.75166,4.75019,4.75166,81.0999984741211],[1742393640000,4.75166,4.75322,4.75126,4.7522,104.5999984741211],[1742393700000,4.75223,4.75359,4.75206,4.75329,72.18000030517578],[1742393760000,4.75333,4.75362,4.75239,4.75341,48.06999969482422],[1742393820000,4.75333,4.75367,4.75041,4.75159,78.26000213623047],[1742393880000,4.75252,4.75262,4.75093,4.75093,45.540000915527344],[1742393940000,4.75093,4.75137,4.74908,4.75137,47.220001220703125],[1742394000000,4.75118,4.7514,4.75096,4.75105,34.099998474121094],[1742394060000,4.75091,4.75107,4.74854,4.74965,105.7699966430664],[1742394120000,4.74968,4.7507,4.74879,4.7507,31.219999313354492],[1742394180000,4.75063,4.75265,4.75056,4.75254,33.7599983215332],[1742394240000,4.75284,4.7535,4.75201,4.75324,44.119998931884766],[1742394300000,4.75335,4.75335,4.75246,4.75271,25.43000030517578],[1742394360000,4.7526,4.7536,4.75256,4.75346,24.209999084472656],[1742394420000,4.75347,4.75352,4.75319,4.75341,31.450000762939453],[1742394480000,4.75371,4.75375,4.75253,4.75256,33.5],[1742394540000,4.75271,4.75389,4.75246,4.75367,42.290000915527344],[1742394600000,4.75367,4.75487,4.75367,4.75468,45.06999969482422],[1742394660000,4.75468,4.75519,4.75428,4.75484,49.88999938964844],[1742394720000,4.75476,4.75495,4.75435,4.75448,47.90999984741211],[1742394780000,4.7544,4.7552,4.75437,4.75474,30.450000762939453],[1742394840000,4.75478,4.75489,4.75463,4.75478,47.310001373291016],[1742394900000,4.75482,4.755,4.75464,4.75464,63.90999984741211],[1742394960000,4.75478,4.755,4.75463,4.75471,39.369998931884766],[1742395020000,4.75482,4.75482,4.75441,4.75456,26.559999465942383],[1742395080000,4.75456,4.75477,4.75435,4.75452,9.960000038146973],[1742395140000,4.75445,4.75449,4.75104,4.7512,42.7599983215332],[1742395200000,4.75117,4.75117,4.75023,4.75027,27.389999389648438],[1742395260000,4.75017,4.75021,4.74723,4.74792,34.810001373291016],[1742395320000,4.74799,4.74964,4.74773,4.74936,25.889999389648438],[1742395380000,4.7494,4.7527,4.74926,4.75184,56.72999954223633],[1742395440000,4.75184,4.75271,4.7515,4.75256,45.56999969482422],[1742395500000,4.75256,4.75292,4.75137,4.75246,69.70999908447266],[1742395560000,4.75242,4.75289,4.75207,4.75251,38.599998474121094],[1742395620000,4.75253,4.75367,4.75209,4.75342,66.80000305175781],[1742395680000,4.75351,4.75433,4.75316,4.75321,77.80999755859375],[1742395740000,4.75314,4.75384,4.7531,4.7535,67.7300033569336],[1742395800000,4.75351,4.75359,4.75268,4.75312,60.93000030517578],[1742395860000,4.75316,4.75347,4.75215,4.75215,61.880001068115234],[1742395920000,4.75223,4.75227,4.75069,4.7511,112.80000305175781],[1742395980000,4.7511,4.75207,4.75084,4.75188,73.9000015258789],[1742396040000,4.75188,4.75468,4.7515,4.75389,44.939998626708984],[1742396100000,4.75332,4.75578,4.75332,4.75578,52.709999084472656],[1742396160000,4.75578,4.75703,4.75503,4.75681,40.36000061035156],[1742396220000,4.75692,4.75807,4.75654,4.7578,68.87000274658203],[1742396280000,4.7578,4.75788,4.75711,4.75752,45.560001373291016],[1742396340000,4.75752,4.75759,4.75483,4.75491,62.040000915527344],[1742396400000,4.75494,4.75571,4.7537,4.7537,41.52000045776367],[1742396460000,4.75366,4.7537,4.75081,4.75131,45.61000061035156],[1742396520000,4.75124,4.75418,4.75066,4.75289,70.37999725341797],[1742396580000,4.75341,4.75353,4.751,4.751,49.9900016784668],[1742396640000,4.75095,4.75199,4.75019,4.75147,28.950000762939453],[1742396700000,4.75094,4.75099,4.74925,4.74925,71.4800033569336],[1742396760000,4.74896,4.74995,4.74892,4.74989,43.380001068115234],[1742396820000,4.75004,4.75044,4.74976,4.75036,36.15999984741211],[1742396880000,4.75033,4.75037,4.74778,4.74794,48.2599983215332],[1742396940000,4.74797,4.74816,4.74632,4.7464,73.41000366210938],[1742397000000,4.74636,4.74666,4.7456,4.74573,78.62000274658203],[1742397060000,4.74573,4.74638,4.74549,4.74628,52.900001525878906],[1742397120000,4.74631,4.74635,4.74393,4.74499,53.20000076293945],[1742397180000,4.74495,4.74894,4.74456,4.74887,72.37999725341797],[1742397240000,4.7489,4.74941,4.74868,4.74902,67.22000122070312],[1742397300000,4.74906,4.74906,4.74835,4.74865,56.790000915527344],[1742397360000,4.74868,4.74961,4.74865,4.74895,59.2400016784668],[1742397420000,4.74899,4.74906,4.74834,4.74867,80.20999908447266],[1742397480000,4.74864,4.74911,4.74815,4.74859,87.7699966430664],[1742397540000,4.74852,4.7518,4.74804,4.75113,61.68000030517578],[1742397600000,4.75113,4.75147,4.75055,4.75138,56.63999938964844],[1742397660000,4.75145,4.75298,4.75145,4.75295,38.029998779296875],[1742397720000,4.7531,4.75407,4.75294,4.75363,40.91999816894531],[1742397780000,4.75382,4.75396,4.75335,4.75339,30.3799991607666],[1742397840000,4.75339,4.75368,4.75306,4.75306,32.2400016784668],[1742397900000,4.75319,4.75383,4.75057,4.75162,63.81999969482422],[1742397960000,4.75165,4.75169,4.74861,4.74869,27.799999237060547],[1742398020000,4.74846,4.75014,4.74813,4.74977,41.279998779296875],[1742398080000,4.74983,4.75052,4.74959,4.75037,44.59000015258789],[1742398140000,4.75048,4.75158,4.75046,4.75077,29.360000610351562],[1742398200000,4.75093,4.75225,4.75044,4.75213,37.86000061035156],[1742398260000,4.75213,4.75242,4.75138,4.75158,34.369998931884766],[1742398320000,4.75175,4.75214,4.75095,4.75128,72.81999969482422],[1742398380000,4.75132,4.75156,4.75087,4.75087,54.56999969482422],[1742398440000,4.75103,4.75184,4.75088,4.75136,67.16999816894531],[1742398500000,4.75136,4.75224,4.75136,4.75166,38.439998626708984],[1742398560000,4.75159,4.75232,4.75159,4.75226,18.600000381469727],[1742398620000,4.75263,4.75294,4.7518,4.75198,24.600000381469727],[1742398680000,4.75171,4.75171,4.7506,4.75147,40.7400016784668],[1742398740000,4.75143,4.75254,4.75104,4.75146,52.939998626708984],[1742398800000,4.75142,4.75154,4.75103,4.7511,30.030000686645508],[1742398860000,4.75114,4.75143,4.75021,4.75036,41.400001525878906],[1742398920000,4.75025,4.75383,4.74992,4.75372,27.280000686645508],[1742398980000,4.75383,4.75407,4.7533,4.75337,19.84000015258789],[1742399040000,4.75341,4.75341,4.75266,4.75283,29.760000228881836],[1742399100000,4.75287,4.75401,4.75278,4.75387,53.939998626708984],[1742399160000,4.75394,4.75394,4.75223,4.75255,34.36000061035156],[1742399220000,4.75255,4.75314,4.75245,4.75281,57.65999984741211],[1742399280000,4.75275,4.75289,4.75226,4.75252,35.959999084472656],[1742399340000,4.75255,4.75255,4.75187,4.75194,41.16999816894531],[1742399400000,4.75168,4.75187,4.74936,4.75034,44.34000015258789],[1742399460000,4.75039,4.75041,4.7477,4.74773,51.099998474121094],[1742399520000,4.7477,4.74827,4.7475,4.7475,30.270000457763672],[1742399580000,4.74754,4.74801,4.74673,4.74684,43.90999984741211],[1742399640000,4.74695,4.74725,4.74629,4.74691,29.350000381469727],[1742399700000,4.74695,4.74752,4.7463,4.74724,76.26000213623047],[1742399760000,4.7471,4.74924,4.74648,4.7488,46.4900016784668],[1742399820000,4.74909,4.75187,4.74891,4.7493,79.12999725341797],[1742399880000,4.74923,4.74971,4.74807,4.74865,127.88999938964844],[1742399940000,4.74865,4.74883,4.7473,4.74733,115.18000030517578],[1742400000000,4.74733,4.74867,4.74652,4.74864,78.61000061035156],[1742400060000,4.74871,4.74966,4.74871,4.74916,58.29999923706055],[1742400120000,4.74909,4.74949,4.74783,4.74806,38.150001525878906],[1742400180000,4.7481,4.74845,4.74738,4.74738,24.889999389648438],[1742400240000,4.74751,4.74818,4.74726,4.74808,35.47999954223633],[1742400300000,4.74832,4.74974,4.74832,4.74944,28.829999923706055],[1742400360000,4.74955,4.75171,4.74905,4.74926,23.989999771118164],[1742400420000,4.74926,4.75162,4.74926,4.75145,49.61000061035156],[1742400480000,4.75145,4.75186,4.75145,4.75155,31],[1742400540000,4.75155,4.75216,4.75093,4.75138,57.689998626708984],[1742400600000,4.75147,4.75233,4.75132,4.75229,64.9000015258789],[1742400660000,4.75229,4.75236,4.75164,4.75191,27.280000686645508],[1742400720000,4.75187,4.75192,4.75092,4.75131,41.38999938964844],[1742400780000,4.75135,4.75341,4.75135,4.75292,37.83000183105469],[1742400840000,4.75284,4.75362,4.75255,4.75359,28.520000457763672],[1742400900000,4.75363,4.75393,4.75339,4.75393,27.899999618530273],[1742400960000,4.75393,4.75404,4.75359,4.75377,37.7599983215332],[1742401020000,4.75383,4.7539,4.75343,4.75363,38.18000030517578],[1742401080000,4.75363,4.75564,4.75312,4.75451,31.559999465942383],[1742401140000,4.75448,4.75504,4.75336,4.75359,38.06999969482422],[1742401200000,4.75362,4.75414,4.75348,4.75405,18.229999542236328],[1742401260000,4.75398,4.75415,4.75383,4.75415,21.709999084472656],[1742401320000,4.75412,4.75444,4.75404,4.7543,16.739999771118164],[1742401380000,4.75444,4.75547,4.75437,4.75547,17.3799991607666],[1742401440000,4.75533,4.75578,4.75514,4.75572,28.6299991607666],[1742401500000,4.75569,4.75587,4.75539,4.75587,48.970001220703125],[1742401560000,4.75579,4.75594,4.7555,4.75572,41.84000015258789],[1742401620000,4.75572,4.75597,4.75554,4.75563,24.059999465942383],[1742401680000,4.75567,4.75577,4.75518,4.75521,30.709999084472656],[1742401740000,4.75521,4.75532,4.75371,4.75462,33.18000030517578],[1742401800000,4.75353,4.75515,4.75353,4.75515,51.779998779296875],[1742401860000,4.75516,4.75529,4.75496,4.75519,19.84000015258789],[1742401920000,4.75508,4.75527,4.75472,4.7551,25.440000534057617],[1742401980000,4.75521,4.75522,4.75498,4.75522,15.5],[1742402040000,4.75518,4.75518,4.75432,4.75432,31.440000534057617],[1742402100000,4.75428,4.75428,4.7534,4.7537,42.650001525878906],[1742402160000,4.7537,4.75384,4.75337,4.75337,26.040000915527344],[1742402220000,4.7534,4.75384,4.75326,4.75373,27.280000686645508],[1742402280000,4.75373,4.75417,4.75359,4.75384,35.959999084472656],[1742402340000,4.75377,4.75388,4.75364,4.75382,20.729999542236328],[1742402400000,4.75375,4.75375,4.75292,4.75292,26.559999465942383],[1742402460000,4.75296,4.75361,4.75292,4.75342,13.279999732971191],[1742402520000,4.75349,4.75389,4.75346,4.75353,14.9399995803833],[1742402580000,4.75346,4.75397,4.75342,4.75391,26.139999389648438],[1742402640000,4.75402,4.75435,4.75387,4.75435,11.15999984741211],[1742402700000,4.7546,4.75468,4.75329,4.75464,24.81999969482422],[1742402760000,4.75358,4.75386,4.75318,4.7533,22.18000030517578],[1742402820000,4.75323,4.75412,4.75278,4.75356,30.489999771118164],[1742402880000,4.75419,4.75438,4.75252,4.75374,41.2400016784668],[1742402940000,4.75378,4.75464,4.75374,4.75442,21.729999542236328],[1742403000000,4.75448,4.75461,4.7542,4.7542,15.510000228881836],[1742403060000,4.75412,4.75445,4.75368,4.75429,20.68000030517578],[1742403120000,4.7544,4.75468,4.75436,4.75439,16.1200008392334],[1742403180000,4.75443,4.75449,4.75434,4.75445,11.779999732971191],[1742403240000,4.75445,4.75445,4.75363,4.75395,21.110000610351562],[1742403300000,4.75402,4.75439,4.75355,4.75359,29.200000762939453],[1742403360000,4.75355,4.75399,4.75329,4.75392,20.270000457763672],[1742403420000,4.75392,4.75434,4.75346,4.75434,30.3799991607666],[1742403480000,4.75444,4.75508,4.75444,4.75504,32.86000061035156],[1742403540000,4.75508,4.75524,4.75435,4.75461,39.060001373291016],[1742403600000,4.75395,4.75436,4.7535,4.75402,32.95000076293945],[1742403660000,4.75402,4.75404,4.75357,4.75357,9.960000038146973],[1742403720000,4.75357,4.75393,4.75304,4.75325,36.52000045776367],[1742403780000,4.75321,4.75329,4.75263,4.75277,29.8799991607666],[1742403840000,4.75277,4.75292,4.75263,4.75292,10.789999961853027],[1742403900000,4.75296,4.75299,4.75263,4.75263,9.130000114440918],[1742403960000,4.75255,4.75263,4.75248,4.75258,9.960000038146973],[1742404020000,4.7525,4.7525,4.75206,4.75228,22.40999984741211],[1742404080000,4.75228,4.75228,4.75188,4.75218,23.020000457763672],[1742404140000,4.75207,4.75226,4.75167,4.75222,36.88999938964844],[1742404200000,4.75222,4.75233,4.75158,4.75222,18.5],[1742404260000,4.75196,4.75229,4.75162,4.75204,13.649999618530273],[1742404320000,4.75207,4.75254,4.75148,4.75254,27.18000030517578],[1742404380000,4.75254,4.75254,4.7508,4.7508,37.34000015258789],[1742404440000,4.75073,4.75212,4.75073,4.7517,60.83000183105469],[1742404500000,4.7517,4.75217,4.75163,4.7517,33.369998931884766],[1742404560000,4.75159,4.75188,4.74979,4.75037,43.31999969482422],[1742404620000,4.75037,4.7507,4.75004,4.75004,36.41999816894531],[1742404680000,4.74993,4.75014,4.74949,4.74981,43.349998474121094],[1742404740000,4.74984,4.75005,4.74966,4.74991,24.899999618530273],[1742404800000,4.74991,4.75002,4.74946,4.74946,19.09000015258789],[1742404860000,4.74972,4.75017,4.74972,4.74984,25.639999389648438],[1742404920000,4.74976,4.74998,4.74965,4.74969,22.940000534057617],[1742404980000,4.74973,4.75006,4.74898,4.74928,36.7400016784668],[1742405040000,4.74917,4.74935,4.74898,4.7492,38.18000030517578],[1742405100000,4.74913,4.74921,4.74873,4.749,18.459999084472656],[1742405160000,4.74917,4.74986,4.74906,4.74949,23.799999237060547],[1742405220000,4.74942,4.74971,4.74929,4.74968,40.040000915527344],[1742405280000,4.74965,4.75017,4.74951,4.7497,59.34000015258789],[1742405340000,4.74972,4.74987,4.74936,4.74936,15.710000038146973],[1742405400000,4.7491,4.74919,4.74864,4.74864,22.940000534057617],[1742405460000,4.74911,4.74957,4.74896,4.74915,43.97999954223633],[1742405520000,4.74931,4.75016,4.74915,4.75012,30.709999084472656],[1742405580000,4.75009,4.75023,4.74926,4.74937,56.810001373291016],[1742405640000,4.7496,4.74988,4.74926,4.74946,39.84000015258789],[1742405700000,4.74943,4.74946,4.74895,4.7491,49.900001525878906],[1742405760000,4.74914,4.74963,4.74887,4.74887,60.709999084472656],[1742405820000,4.74891,4.75049,4.74887,4.7504,84.43000030517578],[1742405880000,4.75044,4.75091,4.74993,4.7503,47.08000183105469],[1742405940000,4.75034,4.75119,4.75009,4.75084,45.43000030517578],[1742406000000,4.75084,4.75084,4.75018,4.75033,34.81999969482422],[1742406060000,4.75051,4.75168,4.75041,4.75149,52.5],[1742406120000,4.75145,4.75149,4.75082,4.75085,34.869998931884766],[1742406180000,4.75093,4.75104,4.75093,4.75096,19.920000076293945],[1742406240000,4.75096,4.75122,4.75054,4.75091,44.599998474121094],[1742406300000,4.75091,4.75091,4.74834,4.75055,30.639999389648438],[1742406360000,4.75062,4.75062,4.75037,4.75059,14.260000228881836],[1742406420000,4.75055,4.75081,4.74825,4.74975,33.369998931884766],[1742406480000,4.74975,4.7499,4.7489,4.74893,33.70000076293945],[1742406540000,4.74897,4.74912,4.74835,4.74838,36.66999816894531],[1742406600000,4.74835,4.74938,4.74827,4.7485,56.349998474121094],[1742406660000,4.74847,4.7485,4.74772,4.74772,47.119998931884766],[1742406720000,4.74776,4.74913,4.74772,4.74827,51.099998474121094],[1742406780000,4.74827,4.74925,4.74816,4.74925,49.43000030517578],[1742406840000,4.74925,4.74964,4.74858,4.74865,38.65999984741211],[1742406900000,4.74854,4.74995,4.74824,4.74992,72.19000244140625],[1742406960000,4.74988,4.75092,4.74971,4.75092,57.2599983215332],[1742407020000,4.75081,4.75189,4.75035,4.75094,87.68000030517578],[1742407080000,4.75039,4.75209,4.74925,4.74955,129.8000030517578],[1742407140000,4.74952,4.74977,4.74269,4.74732,80.11000061035156],[1742407200000,4.74746,4.7556,4.74419,4.75333,107.88999938964844],[1742407260000,4.75318,4.75441,4.75149,4.75259,107.87999725341797],[1742407320000,4.75318,4.75475,4.75233,4.75388,111.22000122070312],[1742407380000,4.75388,4.75509,4.75339,4.75368,82.45999908447266],[1742407440000,4.75361,4.7585,4.75361,4.75573,109.9000015258789],[1742407500000,4.7557,4.75607,4.75362,4.75455,181.7899932861328],[1742407560000,4.75457,4.75705,4.75314,4.75339,137.0800018310547],[1742407620000,4.75346,4.75476,4.75271,4.75476,110.47000122070312],[1742407680000,4.75476,4.75895,4.75465,4.75613,110.36000061035156],[1742407740000,4.75606,4.75649,4.75508,4.7561,78.5999984741211],[1742407800000,4.75599,4.75759,4.75588,4.7575,63.310001373291016],[1742407860000,4.75746,4.75766,4.75518,4.75518,70.69000244140625],[1742407920000,4.75514,4.7566,4.75462,4.75657,65.19000244140625],[1742407980000,4.75661,4.75676,4.75508,4.7554,86.8499984741211],[1742408040000,4.75544,4.75645,4.75506,4.75607,27.25],[1742408100000,4.75603,4.7568,4.75541,4.75581,14.279999732971191],[1742408160000,4.75589,4.75724,4.75589,4.75625,11.039999961853027],[1742408220000,4.75622,4.75629,4.75501,4.7553,13.319999694824219],[1742408280000,4.7553,4.75633,4.75512,4.75622,11.039999961853027],[1742408340000,4.75618,4.75618,4.75422,4.75548,41.58000183105469],[1742408400000,4.75545,4.75625,4.75479,4.75515,13.800000190734863],[1742408460000,4.75512,4.75559,4.75457,4.75457,10.920000076293945],[1742408520000,4.75453,4.756,4.75402,4.756,15.720000267028809],[1742408580000,4.75611,4.75673,4.75533,4.75569,20.280000686645508],[1742408640000,4.7561,4.75717,4.75584,4.75611,48.97999954223633],[1742408700000,4.75644,4.75671,4.75582,4.75616,63.2400016784668],[1742408760000,4.75609,4.75669,4.7547,4.75644,48.02000045776367],[1742408820000,4.7564,4.75655,4.7557,4.75596,12.479999542236328],[1742408880000,4.75585,4.75695,4.75585,4.75585,7.559999942779541],[1742408940000,4.75592,4.75622,4.75581,4.75592,10.5600004196167],[1742409000000,4.756,4.75706,4.75397,4.75416,19.020000457763672],[1742409060000,4.75416,4.75735,4.75383,4.75706,28.15999984741211],[1742409120000,4.75699,4.75801,4.7553,4.75534,21.540000915527344],[1742409180000,4.75541,4.75598,4.7548,4.75571,101.05999755859375],[1742409240000,4.75567,4.75915,4.75516,4.75893,36.18000030517578],[1742409300000,4.75885,4.75955,4.75874,4.75911,9.479999542236328],[1742409360000,4.75929,4.76017,4.75714,4.75718,75.30000305175781],[1742409420000,4.75733,4.75822,4.75712,4.75745,149.30999755859375],[1742409480000,4.75734,4.75772,4.75598,4.75634,80.19000244140625],[1742409540000,4.75603,4.75694,4.75489,4.75683,65.72000122070312],[1742409600000,4.75687,4.75837,4.75665,4.75672,38.130001068115234],[1742409660000,4.75679,4.76017,4.75526,4.75977,88.04000091552734],[1742409720000,4.75984,4.76136,4.75959,4.76125,62.93000030517578],[1742409780000,4.76121,4.76229,4.76093,4.76186,198.39999389648438],[1742409840000,4.76167,4.76357,4.76101,4.76349,220.72000122070312],[1742409900000,4.76349,4.76368,4.76203,4.76203,106.0199966430664],[1742409960000,4.76188,4.76213,4.76018,4.76034,182.9499969482422],[1742410020000,4.76034,4.76194,4.76019,4.76191,88.44999694824219],[1742410080000,4.76191,4.76224,4.76073,4.76073,55.4900016784668],[1742410140000,4.76084,4.76238,4.76084,4.76171,43.709999084472656],[1742410200000,4.76175,4.76288,4.76171,4.76209,31.6200008392334],[1742410260000,4.76216,4.76224,4.76097,4.76165,44.63999938964844],[1742410320000,4.76165,4.76191,4.76082,4.76112,48.66999816894531],[1742410380000,4.76104,4.7621,4.76101,4.7621,46.189998626708984],[1742410440000,4.76192,4.7621,4.75417,4.75484,100.26000213623047],[1742410500000,4.75491,4.75491,4.74727,4.74773,103.8499984741211],[1742410560000,4.74777,4.74968,4.74755,4.74925,95.4800033569336],[1742410620000,4.74934,4.75134,4.74915,4.75032,86.80000305175781],[1742410680000,4.75035,4.75211,4.75017,4.75057,63.2400016784668],[1742410740000,4.75055,4.75448,4.74947,4.75412,116.55999755859375],[1742410800000,4.75397,4.75529,4.75296,4.75364,198.08999633789062],[1742410860000,4.75361,4.75452,4.75296,4.7532,143.52999877929688],[1742410920000,4.75309,4.75366,4.75258,4.75343,57.65999984741211],[1742410980000,4.75344,4.75477,4.75271,4.75355,73.47000122070312],[1742411040000,4.75366,4.75445,4.7529,4.75298,52.38999938964844],[1742411100000,4.75287,4.75375,4.74865,4.75184,94.23999786376953],[1742411160000,4.75184,4.75262,4.75061,4.75262,57.65999984741211],[1742411220000,4.75251,4.75379,4.75173,4.75353,45.2599983215332],[1742411280000,4.75349,4.7543,4.74886,4.75106,54.25],[1742411340000,4.75109,4.75128,4.74815,4.74993,60.86000061035156],[1742411400000,4.74982,4.7504,4.7492,4.74924,41.22999954223633],[1742411460000,4.74934,4.74973,4.74659,4.74667,68.51000213623047],[1742411520000,4.74671,4.74711,4.74358,4.74402,75.94999694824219],[1742411580000,4.74417,4.74424,4.74347,4.74369,50.220001220703125],[1742411640000,4.74369,4.74369,4.73921,4.74145,90.11000061035156],[1742411700000,4.74156,4.74196,4.74123,4.7417,44.02000045776367],[1742411760000,4.74167,4.74178,4.73985,4.73985,48.97999954223633],[1742411820000,4.73985,4.74048,4.7352,4.73559,87.01000213623047],[1742411880000,4.73548,4.7407,4.73514,4.73514,87.62999725341797],[1742411940000,4.73598,4.73606,4.73529,4.73569,57.65999984741211],[1742412000000,4.73746,4.74456,4.73722,4.73995,84.12000274658203],[1742412060000,4.73991,4.74024,4.73861,4.73876,118.94000244140625],[1742412120000,4.73873,4.73935,4.73857,4.73928,76.56999969482422],[1742412180000,4.73917,4.73987,4.73813,4.73917,72.2300033569336],[1742412240000,4.73917,4.73995,4.73917,4.73984,57.869998931884766],[1742412300000,4.73963,4.73988,4.73896,4.73988,46.5],[1742412360000,4.73995,4.74049,4.73946,4.7401,55.290000915527344],[1742412420000,4.74036,4.74165,4.74017,4.74141,78.2300033569336],[1742412480000,4.74137,4.74194,4.74026,4.74107,90.16999816894531],[1742412540000,4.74099,4.74211,4.74099,4.74197,85.2300033569336],[1742412600000,4.74194,4.74233,4.74071,4.74176,95.13999938964844],[1742412660000,4.74165,4.74235,4.7413,4.74191,50.209999084472656],[1742412720000,4.74217,4.74276,4.74139,4.74225,44.310001373291016],[1742412780000,4.74236,4.74466,4.74215,4.74455,56.43000030517578],[1742412840000,4.74455,4.74455,4.74242,4.74275,55.38999938964844],[1742412900000,4.74278,4.74434,4.74264,4.74427,51.459999084472656],[1742412960000,4.74427,4.74473,4.74394,4.74452,39.68000030517578],[1742413020000,4.74456,4.74517,4.74417,4.745,61.79999923706055],[1742413080000,4.74496,4.74552,4.74496,4.74534,39.68000030517578],[1742413140000,4.74506,4.74531,4.74469,4.74517,44.63999938964844],[1742413200000,4.74517,4.74532,4.7446,4.74494,48.36000061035156],[1742413260000,4.74501,4.7455,4.74494,4.74541,52.70000076293945],[1742413320000,4.74541,4.74541,4.74492,4.74511,52.70000076293945],[1742413380000,4.74518,4.74532,4.74477,4.7448,50.220001220703125],[1742413440000,4.74479,4.74528,4.7445,4.74528,39.060001373291016],[1742413500000,4.74535,4.7457,4.7453,4.74541,31],[1742413560000,4.74543,4.74543,4.74469,4.74487,35.34000015258789],[1742413620000,4.74542,4.74543,4.74428,4.74496,68.81999969482422],[1742413680000,4.74427,4.74538,4.74405,4.74527,32.86000061035156],[1742413740000,4.74527,4.74588,4.74527,4.74585,33.47999954223633],[1742413800000,4.74577,4.74618,4.74576,4.74618,63.2400016784668],[1742413860000,4.74618,4.74647,4.7451,4.74606,90.31999969482422],[1742413920000,4.74599,4.74624,4.74533,4.74614,45.2599983215332],[1742413980000,4.74617,4.74643,4.74588,4.74617,34.099998474121094],[1742414040000,4.74606,4.74618,4.74471,4.74618,38.86000061035156],[1742414100000,4.74609,4.74689,4.74601,4.74683,37.20000076293945],[1742414160000,4.74665,4.74787,4.74606,4.74778,63.45000076293945],[1742414220000,4.74755,4.74782,4.74593,4.74667,45.790000915527344],[1742414280000,4.74667,4.74712,4.74642,4.74668,15.8100004196167],[1742414340000,4.7469,4.74712,4.74514,4.74562,60.540000915527344],[1742414400000,4.74558,4.74558,4.74279,4.74311,41.540000915527344],[1742414460000,4.74325,4.7451,4.74229,4.74266,110.9800033569336],[1742414520000,4.74241,4.7472,4.74153,4.74216,119.66000366210938],[1742414580000,4.74156,4.74602,4.74099,4.74179,137.02000427246094],[1742414640000,4.74178,4.74387,4.74137,4.74387,144.4600067138672],[1742414700000,4.74387,4.74734,4.73965,4.74188,124],[1742414760000,4.74188,4.74423,4.74104,4.74128,103.54000091552734],[1742414820000,4.74117,4.74531,4.74117,4.74531,67.18000030517578],[1742414880000,4.74532,4.74563,4.74382,4.74473,83.5],[1742414940000,4.74466,4.74689,4.74348,4.74566,115.75],[1742415000000,4.74486,4.74818,4.74486,4.74662,47.7400016784668],[1742415060000,4.74562,4.74945,4.74562,4.7494,95.4800033569336],[1742415120000,4.74905,4.74947,4.7459,4.7478,130.1999969482422],[1742415180000,4.74802,4.74886,4.74694,4.74844,133.9199981689453],[1742415240000,4.74844,4.74876,4.74715,4.74851,91.13999938964844],[1742415300000,4.74853,4.74881,4.74782,4.7483,48.36000061035156],[1742415360000,4.74842,4.74939,4.74838,4.74916,39.060001373291016],[1742415420000,4.74916,4.75008,4.74885,4.75008,34.720001220703125],[1742415480000,4.74992,4.75045,4.74946,4.74951,65.11000061035156],[1742415540000,4.74945,4.74973,4.74883,4.74957,39.27000045776367],[1742415600000,4.74961,4.75124,4.74941,4.75084,48.36000061035156],[1742415660000,4.75073,4.75122,4.74989,4.75104,29.760000228881836],[1742415720000,4.75107,4.75124,4.75007,4.75076,14.880000114440918],[1742415780000,4.75058,4.75064,4.75015,4.75015,11.779999732971191],[1742415840000,4.74999,4.75036,4.74979,4.75036,14.260000228881836],[1742415900000,4.75036,4.75071,4.75036,4.75071,22.31999969482422],[1742415960000,4.75071,4.75098,4.74958,4.74963,23.770000457763672],[1742416020000,4.74941,4.74951,4.74941,4.74943,9.300000190734863],[1742416080000,4.7494,4.74945,4.74908,4.74934,13.470000267028809],[1742416140000,4.74937,4.74941,4.74868,4.74872,17.40999984741211],[1742416200000,4.74864,4.74992,4.74852,4.74974,19.219999313354492],[1742416260000,4.7497,4.75005,4.74953,4.75001,24.799999237060547],[1742416320000,4.75008,4.75008,4.74958,4.74958,5.579999923706055],[1742416380000,4.74961,4.75019,4.74927,4.75007,14.680000305175781],[1742416440000,4.75008,4.75144,4.74979,4.75121,31.420000076293945],[1742416500000,4.75113,4.75294,4.75104,4.75234,50.47999954223633],[1742416560000,4.75283,4.75316,4.75127,4.75247,36.93000030517578],[1742416620000,4.75243,4.75279,4.75175,4.75274,47.91999816894531],[1742416680000,4.7527,4.75274,4.75129,4.75274,30.709999084472656],[1742416740000,4.75267,4.75332,4.74989,4.75129,34.88999938964844],[1742416800000,4.7513,4.75138,4.75089,4.75112,17.3700008392334],[1742416860000,4.75113,4.7515,4.75109,4.75141,11.170000076293945],[1742416920000,4.75137,4.75141,4.75072,4.75075,42.08000183105469],[1742416980000,4.75075,4.75212,4.74991,4.74991,36.68000030517578],[1742417040000,4.74987,4.75157,4.74611,4.7472,51.22999954223633],[1742417100000,4.74718,4.74973,4.74707,4.74969,27.31999969482422],[1742417160000,4.74969,4.75085,4.74969,4.75041,31.6200008392334],[1742417220000,4.75029,4.7525,4.75029,4.75244,23.559999465942383],[1742417280000,4.75244,4.75397,4.75235,4.75334,38.439998626708984],[1742417340000,4.75328,4.75377,4.75103,4.7511,23.559999465942383],[1742417400000,4.75114,4.75114,4.74914,4.75082,50.220001220703125],[1742417460000,4.75093,4.75095,4.75077,4.7508,11.15999984741211],[1742417520000,4.75084,4.75101,4.7506,4.75101,14.880000114440918],[1742417580000,4.75094,4.75112,4.7509,4.7511,17.360000610351562],[1742417640000,4.7511,4.7511,4.75073,4.75089,24.18000030517578],[1742417700000,4.75096,4.75105,4.75062,4.75062,11.779999732971191],[1742417760000,4.75062,4.75071,4.75056,4.75067,12.399999618530273],[1742417820000,4.75069,4.75083,4.75015,4.75037,42.779998779296875],[1742417880000,4.75041,4.75092,4.7503,4.75081,39.060001373291016],[1742417940000,4.75066,4.75093,4.75046,4.75049,30.3799991607666]]