[[1742342400000,4.96429,4.96437,4.96189,4.96242,63.650001525878906],[1742342460000,4.96246,4.96317,4.9624,4.96288,37.540000915527344],[1742342520000,4.96268,4.96313,4.9624,4.96295,46.25],[1742342580000,4.96298,4.9642,4.96231,4.96232,26.1299991607666],[1742342640000,4.96238,4.96395,4.96211,4.96254,30.81999969482422],[1742342700000,4.9624,4.96495,4.96219,4.96484,69.69999694824219],[1742342760000,4.9649,4.9671,4.9649,4.96702,68.33999633789062],[1742342820000,4.96714,4.96737,4.96699,4.96725,52.2599983215332],[1742342880000,4.96718,4.96832,4.96701,4.96825,52.93000030517578],[1742342940000,4.96819,4.96846,4.96807,4.9682,34.16999816894531],[1742343000000,4.96815,4.96864,4.96809,4.96858,34.84000015258789],[1742343060000,4.96864,4.96868,4.9683,4.96839,23.450000762939453],[1742343120000,4.96839,4.96878,4.96839,4.96858,42.209999084472656],[1742343180000,4.96859,4.96897,4.96858,4.96893,44.220001220703125],[1742343240000,4.96895,4.96919,4.96888,4.96906,36.849998474121094],[1742343300000,4.96912,4.96919,4.96874,4.96879,38.86000061035156],[1742343360000,4.96878,4.9691,4.96872,4.96897,26.1299991607666],[1742343420000,4.96884,4.96886,4.96829,4.96842,35.5099983215332],[1742343480000,4.96853,4.9686,4.96841,4.96852,34.16999816894531],[1742343540000,4.96864,4.96864,4.96836,4.96861,40.20000076293945],[1742343600000,4.96856,4.96857,4.96839,4.96847,29.479999542236328],[1742343660000,4.96836,4.96855,4.96835,4.96837,21.440000534057617],[1742343720000,4.96838,4.9685,4.96806,4.96823,48.2400016784668],[1742343780000,4.96823,4.96851,4.96816,4.96851,18.09000015258789],[1742343840000,4.96851,4.96858,4.96845,4.96857,14.069999694824219],[1742343900000,4.96857,4.96875,4.96833,4.96865,20.100000381469727],[1742343960000,4.96854,4.96856,4.96839,4.96839,17.420000076293945],[1742344020000,4.96838,4.96875,4.96832,4.9687,26.1299991607666],[1742344080000,4.96871,4.96884,4.9687,4.96871,34.84000015258789],[1742344140000,4.96871,4.96888,4.96859,4.96859,44.220001220703125],[1742344200000,4.96858,4.96866,4.96847,4.96863,42.880001068115234],[1742344260000,4.96864,4.96922,4.96812,4.96862,34.84000015258789],[1742344320000,4.96863,4.96864,4.96835,4.96841,19.43000030517578],[1742344380000,4.96841,4.96849,4.96832,4.96838,18.760000228881836],[1742344440000,4.96838,4.96868,4.96838,4.9685,19.43000030517578],[1742344500000,4.9685,4.97201,4.96796,4.97181,57.619998931884766],[1742344560000,4.97185,4.97218,4.97153,4.9721,30.149999618530273],[1742344620000,4.97105,4.97107,4.9669,4.96742,207.6999969482422],[1742344680000,4.96802,4.96802,4.96657,4.96769,43.54999923706055],[1742344740000,4.96768,4.97307,4.96768,4.97036,54.27000045776367],[1742344800000,4.97037,4.97088,4.96896,4.96997,44.88999938964844],[1742344860000,4.97004,4.97181,4.96942,4.97181,58.959999084472656],[1742344920000,4.97169,4.9717,4.97055,4.97055,34.16999816894531],[1742344980000,4.97062,4.97231,4.97062,4.97145,66.33000183105469],[1742345040000,4.97151,4.97178,4.9713,4.97161,48.2400016784668],[1742345100000,4.972,4.97297,4.97194,4.97238,116.58000183105469],[1742345160000,4.97237,4.97261,4.9715,4.97212,85.76000213623047],[1742345220000,4.97212,4.97267,4.97145,4.97181,91.12000274658203],[1742345280000,4.97182,4.97327,4.97178,4.97313,92.45999908447266],[1742345340000,4.9732,4.97339,4.97212,4.97288,63.650001525878906],[1742345400000,4.97279,4.97449,4.97199,4.9741,87.7699966430664],[1742345460000,4.97419,4.97424,4.97274,4.97329,54.939998626708984],[1742345520000,4.97328,4.97635,4.97273,4.97598,124.62000274658203],[1742345580000,4.9759,4.97623,4.97543,4.9758,117.91999816894531],[1742345640000,4.97574,4.97605,4.97397,4.97545,124.73999786376953],[1742345700000,4.97491,4.9762,4.97429,4.97609,81.76000213623047],[1742345760000,4.97615,4.97682,4.97593,4.97668,33.5],[1742345820000,4.97685,4.97685,4.97566,4.97602,47.56999969482422],[1742345880000,4.97608,4.97608,4.97078,4.97182,67],[1742345940000,4.97187,4.97187,4.96991,4.97026,74.37000274658203],[1742346000000,4.97026,4.97124,4.96968,4.96993,101.83999633789062],[1742346060000,4.96992,4.97297,4.9699,4.97195,97.1500015258789],[1742346120000,4.97195,4.97228,4.97042,4.97095,87.7699966430664],[1742346180000,4.97096,4.97407,4.97076,4.97187,67],[1742346240000,4.97188,4.97209,4.97105,4.97144,51.59000015258789],[1742346300000,4.97148,4.97196,4.97071,4.9713,36.18000030517578],[1742346360000,4.97131,4.97157,4.97057,4.97156,30.84000015258789],[1742346420000,4.97162,4.97195,4.9712,4.9712,63.650001525878906],[1742346480000,4.97125,4.97192,4.97075,4.9709,97.19000244140625],[1742346540000,4.97088,4.97195,4.97044,4.97054,134.05999755859375],[1742346600000,4.97084,4.97136,4.96999,4.97136,32.83000183105469],[1742346660000,4.97151,4.97227,4.97079,4.97149,53.619998931884766],[1742346720000,4.97112,4.97263,4.9709,4.97239,94.58999633789062],[1742346780000,4.97227,4.97454,4.97155,4.97176,150.75],[1742346840000,4.97177,4.97275,4.97129,4.972,108.63999938964844],[1742346900000,4.97197,4.97217,4.97099,4.97136,74.38999938964844],[1742346960000,4.97136,4.97136,4.96996,4.9702,92.62000274658203],[1742347020000,4.97049,4.97156,4.97035,4.97153,50.25],[1742347080000,4.97147,4.9718,4.97041,4.97084,97.86000061035156],[1742347140000,4.97069,4.97342,4.97028,4.97277,166.17999267578125],[1742347200000,4.97273,4.9735,4.97149,4.97306,35.5099983215332],[1742347260000,4.97334,4.97396,4.97264,4.97375,81.06999969482422],[1742347320000,4.97355,4.97421,4.97188,4.97421,151.4199981689453],[1742347380000,4.97413,4.97458,4.97304,4.97409,117.91999816894531],[1742347440000,4.97421,4.97495,4.97317,4.97378,223.11000061035156],[1742347500000,4.97426,4.97454,4.97191,4.97242,237.1999969482422],[1742347560000,4.97205,4.97327,4.97186,4.97279,121.29000091552734],[1742347620000,4.97279,4.97391,4.97195,4.97391,137.3699951171875],[1742347680000,4.97376,4.97395,4.97238,4.97246,177.5500030517578],[1742347740000,4.97294,4.97387,4.97237,4.97308,172.86000061035156],[1742347800000,4.97313,4.97334,4.9722,4.97251,189.61000061035156],[1742347860000,4.97299,4.97482,4.97227,4.97387,224.4499969482422],[1742347920000,4.97466,4.97484,4.97287,4.97294,289.44000244140625],[1742347980000,4.97347,4.97444,4.9725,4.97325,314.2300109863281],[1742348040000,4.97355,4.97373,4.9711,4.97191,93.12999725341797],[1742348100000,4.97206,4.97338,4.97202,4.97307,58.959999084472656],[1742348160000,4.97345,4.9738,4.97264,4.97309,73.02999877929688],[1742348220000,4.97303,4.97443,4.97159,4.97218,231.82000732421875],[1742348280000,4.97218,4.97396,4.972,4.97241,203.6999969482422],[1742348340000,4.9724,4.97413,4.97214,4.97312,256.6300048828125],[1742348400000,4.97292,4.97426,4.97229,4.9732,258.6199951171875],[1742348460000,4.9729,4.97345,4.97223,4.97319,276.7099914550781],[1742348520000,4.97319,4.97406,4.9725,4.97324,232.49000549316406],[1742348580000,4.97293,4.97441,4.97275,4.9736,268.7300109863281],[1742348640000,4.97348,4.97443,4.97227,4.9735,281.44000244140625],[1742348700000,4.97361,4.97393,4.97234,4.97281,309.5400085449219],[1742348760000,4.9729,4.97369,4.97169,4.97256,229.80999755859375],[1742348820000,4.97233,4.97306,4.97182,4.97256,199.66000366210938],[1742348880000,4.97258,4.9742,4.97247,4.97404,129.30999755859375],[1742348940000,4.97393,4.97445,4.97233,4.97374,177.5500030517578],[1742349000000,4.97368,4.97502,4.97249,4.97458,197.05999755859375],[1742349060000,4.97474,4.97527,4.97346,4.97515,99.83000183105469],[1742349120000,4.97515,4.97522,4.97405,4.97447,32.15999984741211],[1742349180000,4.97458,4.97508,4.97442,4.97465,36.849998474121094],[1742349240000,4.97465,4.97531,4.97444,4.9746,68.33999633789062],[1742349300000,4.9746,4.97469,4.9738,4.97384,42.880001068115234],[1742349360000,4.9739,4.97414,4.97356,4.97373,50.25],[1742349420000,4.97372,4.97498,4.97295,4.97318,140.72000122070312],[1742349480000,4.97309,4.97418,4.97304,4.97316,136.67999267578125],[1742349540000,4.97309,4.97415,4.9724,4.97261,166.85000610351562],[1742349600000,4.97278,4.97366,4.97225,4.97241,109.87999725341797],[1742349660000,4.97263,4.97328,4.97157,4.97188,180.22999572753906],[1742349720000,4.97182,4.97327,4.97176,4.97308,205.69000244140625],[1742349780000,4.97303,4.97374,4.97239,4.97285,166.8300018310547],[1742349840000,4.97329,4.97366,4.97267,4.97311,111.88999938964844],[1742349900000,4.97313,4.97406,4.97291,4.9738,97.81999969482422],[1742349960000,4.9738,4.97434,4.97301,4.97374,169.61000061035156],[1742350020000,4.97372,4.97407,4.97246,4.97266,165.49000549316406],[1742350080000,4.97328,4.97341,4.97199,4.97311,164.82000732421875],[1742350140000,4.97318,4.97329,4.9723,4.97265,171.52000427246094],[1742350200000,4.97265,4.97298,4.97201,4.97265,191.66000366210938],[1742350260000,4.97267,4.97286,4.97199,4.97234,168.9199981689453],[1742350320000,4.97224,4.97267,4.97191,4.97259,154.80999755859375],[1742350380000,4.97245,4.97253,4.97175,4.97209,108.54000091552734],[1742350440000,4.97203,4.97296,4.97203,4.97279,99.83000183105469],[1742350500000,4.97285,4.97285,4.9721,4.97237,57.63999938964844],[1742350560000,4.97243,4.97288,4.97194,4.9723,79.7300033569336],[1742350620000,4.97229,4.97273,4.97202,4.97265,113.2300033569336],[1742350680000,4.97265,4.97276,4.97199,4.97247,102.51000213623047],[1742350740000,4.97251,4.97279,4.97188,4.97224,165.5500030517578],[1742350800000,4.97232,4.9728,4.97187,4.97221,211.07000732421875],[1742350860000,4.97239,4.9727,4.97161,4.97209,229.13999938964844],[1742350920000,4.9721,4.97276,4.97198,4.97254,157.4499969482422],[1742350980000,4.97255,4.97276,4.97213,4.97263,95.80999755859375],[1742351040000,4.97257,4.97294,4.97233,4.97256,57.619998931884766],[1742351100000,4.97254,4.97354,4.97173,4.97286,162.16000366210938],[1742351160000,4.97282,4.97348,4.97273,4.97348,74.37000274658203],[1742351220000,4.97348,4.97352,4.97263,4.97314,119.27999877929688],[1742351280000,4.97297,4.97343,4.97196,4.97213,205.69000244140625],[1742351340000,4.97228,4.97287,4.97208,4.97287,148.07000732421875],[1742351400000,4.97292,4.97292,4.97165,4.97187,144.74000549316406],[1742351460000,4.97206,4.97219,4.97151,4.97199,114.56999969482422],[1742351520000,4.97199,4.97213,4.97146,4.97208,64.31999969482422],[1742351580000,4.9721,4.9725,4.97144,4.97156,62.97999954223633],[1742351640000,4.97156,4.97228,4.97116,4.97205,142.0399932861328],[1742351700000,4.97207,4.97259,4.97195,4.97241,68.33999633789062],[1742351760000,4.97241,4.97246,4.97154,4.97221,81.06999969482422],[1742351820000,4.97214,4.97238,4.97182,4.97238,60.970001220703125],[1742351880000,4.9724,4.97241,4.97171,4.97186,42.880001068115234],[1742351940000,4.97186,4.97232,4.97186,4.97206,29.479999542236328],[1742352000000,4.97202,4.97275,4.97164,4.97215,93.12999725341797],[1742352060000,4.97215,4.97278,4.97196,4.97235,97.81999969482422],[1742352120000,4.97235,4.97353,4.97235,4.97293,52.95000076293945],[1742352180000,4.97331,4.97353,4.97227,4.97304,15.40999984741211],[1742352240000,4.97309,4.97327,4.97262,4.9728,12.0600004196167],[1742352300000,4.97329,4.97353,4.97183,4.97333,52.93000030517578],[1742352360000,4.97339,4.97373,4.97286,4.97309,31.489999771118164],[1742352420000,4.97309,4.97309,4.97301,4.97307,4.690000057220459],[1742352480000,4.9731,4.97359,4.97217,4.97238,58.290000915527344],[1742352540000,4.9724,4.97317,4.9724,4.97293,29.479999542236328],[1742352600000,4.97296,4.97406,4.97263,4.97263,16.079999923706055],[1742352660000,4.97263,4.97286,4.97258,4.97261,8.710000038146973],[1742352720000,4.9728,4.97296,4.97249,4.97254,10.050000190734863],[1742352780000,4.97248,4.97249,4.97177,4.97181,18.760000228881836],[1742352840000,4.97201,4.973,4.97201,4.97263,28.139999389648438],[1742352900000,4.97232,4.9729,4.9721,4.9721,23.450000762939453],[1742352960000,4.97238,4.97263,4.97193,4.97193,26.799999237060547],[1742353020000,4.97194,4.97275,4.97134,4.9727,36.849998474121094],[1742353080000,4.97275,4.97306,4.97156,4.97284,44.88999938964844],[1742353140000,4.97251,4.97388,4.97251,4.97354,34.84000015258789],[1742353200000,4.97378,4.9738,4.97244,4.97305,32.83000183105469],[1742353260000,4.97294,4.97309,4.97208,4.97283,25.479999542236328],[1742353320000,4.97271,4.973,4.97225,4.97277,22.110000610351562],[1742353380000,4.97271,4.97306,4.97238,4.97243,35.5099983215332],[1742353440000,4.9727,4.97316,4.97176,4.97182,69.69999694824219],[1742353500000,4.97195,4.97292,4.97148,4.97274,54.27000045776367],[1742353560000,4.97274,4.97286,4.97227,4.97251,150.0800018310547],[1742353620000,4.97251,4.97275,4.97184,4.97228,18.09000015258789],[1742353680000,4.97234,4.97234,4.97149,4.97169,33.5],[1742353740000,4.97201,4.97217,4.9715,4.97196,27.56999969482422],[1742353800000,4.97196,4.97228,4.97193,4.97207,31.489999771118164],[1742353860000,4.97229,4.97238,4.97161,4.97238,46.22999954223633],[1742353920000,4.97238,4.97238,4.97154,4.97209,9.380000114440918],[1742353980000,4.97209,4.97248,4.97161,4.97186,16.079999923706055],[1742354040000,4.97187,4.97271,4.97181,4.97248,26.799999237060547],[1742354100000,4.97203,4.9732,4.97203,4.97268,25.5],[1742354160000,4.97279,4.97322,4.97236,4.97291,31.489999771118164],[1742354220000,4.97291,4.97348,4.9728,4.97323,40.20000076293945],[1742354280000,4.97318,4.97324,4.97125,4.97131,40.20000076293945],[1742354340000,4.97131,4.97229,4.97131,4.97177,21.479999542236328],[1742354400000,4.97168,4.97217,4.97125,4.97145,42.209999084472656],[1742354460000,4.97145,4.97234,4.97138,4.97156,60.970001220703125],[1742354520000,4.97162,4.97178,4.97026,4.97138,71.70999908447266],[1742354580000,4.97144,4.97201,4.97143,4.97165,32.15999984741211],[1742354640000,4.97165,4.97232,4.9716,4.97202,25.459999084472656],[1742354700000,4.97196,4.97227,4.97159,4.97194,52.93000030517578],[1742354760000,4.97187,4.97265,4.97187,4.9721,67.66999816894531],[1742354820000,4.97206,4.97223,4.97184,4.97196,34.84000015258789],[1742354880000,4.97184,4.97269,4.97171,4.97239,42.290000915527344],[1742354940000,4.97263,4.9729,4.9718,4.9722,115.26000213623047],[1742355000000,4.9722,4.97253,4.97181,4.97209,31.510000228881836],[1742355060000,4.97207,4.97273,4.9717,4.97179,156.82000732421875],[1742355120000,4.97254,4.97267,4.97173,4.97216,52.2599983215332],[1742355180000,4.97215,4.97234,4.97174,4.97186,46.22999954223633],[1742355240000,4.97181,4.97197,4.97081,4.9713,71.0199966430664],[1742355300000,4.97136,4.97139,4.96933,4.97005,164.19000244140625],[1742355360000,4.97009,4.97075,4.96982,4.97021,50.91999816894531],[1742355420000,4.97021,4.97105,4.97014,4.97048,41.540000915527344],[1742355480000,4.9706,4.97102,4.97056,4.97062,38.86000061035156],[1742355540000,4.97073,4.97125,4.97042,4.97042,43.56999969482422],[1742355600000,4.97042,4.97089,4.97013,4.97079,91.22000122070312],[1742355660000,4.97084,4.97139,4.97073,4.97104,79.7300033569336],[1742355720000,4.97098,4.97208,4.97093,4.97167,60.31999969482422],[1742355780000,4.97167,4.97208,4.9712,4.97154,109.20999908447266],[1742355840000,4.97154,4.9716,4.97116,4.9715,34.16999816894531],[1742355900000,4.97163,4.97183,4.97102,4.97164,60.29999923706055],[1742355960000,4.97163,4.97163,4.97075,4.97086,71.0199966430664],[1742356020000,4.97086,4.97134,4.97042,4.97055,54.939998626708984],[1742356080000,4.97056,4.97087,4.97038,4.97073,34.84000015258789],[1742356140000,4.97101,4.9712,4.9707,4.97119,24.790000915527344],[1742356200000,4.97125,4.97157,4.97064,4.97104,72.37999725341797],[1742356260000,4.97115,4.97156,4.97066,4.97113,85.12999725341797],[1742356320000,4.97113,4.97148,4.97098,4.97146,100.5],[1742356380000,4.97145,4.97169,4.97135,4.97155,30.81999969482422],[1742356440000,4.97143,4.97233,4.97082,4.97215,86.44999694824219],[1742356500000,4.97215,4.97261,4.97137,4.97188,63],[1742356560000,4.97201,4.97201,4.97123,4.97155,79.7300033569336],[1742356620000,4.97149,4.97191,4.97098,4.971,101.16999816894531],[1742356680000,4.9713,4.9714,4.97079,4.97114,62.43000030517578],[1742356740000,4.97113,4.97161,4.97093,4.97132,88.62000274658203],[1742356800000,4.97141,4.97283,4.97123,4.97227,86.43000030517578],[1742356860000,4.97227,4.97311,4.97187,4.97283,45.560001373291016],[1742356920000,4.97272,4.97345,4.9726,4.97289,46.22999954223633],[1742356980000,4.973,4.97303,4.97279,4.97292,19.43000030517578],[1742357040000,4.97291,4.97445,4.97291,4.97341,56.279998779296875],[1742357100000,4.97354,4.97415,4.97228,4.97239,92.2300033569336],[1742357160000,4.97235,4.97235,4.97121,4.9713,79.05999755859375],[1742357220000,4.97136,4.97204,4.97127,4.97174,42.22999954223633],[1742357280000,4.97175,4.97276,4.97168,4.97221,72.4000015258789],[1742357340000,4.9722,4.97278,4.9722,4.97248,81.76000213623047],[1742357400000,4.97241,4.97304,4.97239,4.9726,92.45999908447266],[1742357460000,4.97269,4.97311,4.97255,4.97271,53.65999984741211],[1742357520000,4.97265,4.97321,4.97251,4.97315,71.69000244140625],[1742357580000,4.9731,4.97324,4.97293,4.97318,42.209999084472656],[1742357640000,4.97311,4.97332,4.97296,4.97329,75.23999786376953],[1742357700000,4.97333,4.97361,4.97312,4.97322,38.209999084472656],[1742357760000,4.97328,4.97349,4.97322,4.97335,14.760000228881836],[1742357820000,4.9733,4.97347,4.97301,4.97301,32.18000030517578],[1742357880000,4.97312,4.97319,4.97296,4.97297,24.139999389648438],[1742357940000,4.97298,4.97298,4.97278,4.9728,18.110000610351562],[1742358000000,4.97279,4.97315,4.97277,4.97285,28.809999465942383],[1742358060000,4.97287,4.97302,4.97273,4.97283,15.40999984741211],[1742358120000,4.97285,4.97291,4.97134,4.9715,31.489999771118164],[1742358180000,4.97151,4.9724,4.97139,4.97221,54.27000045776367],[1742358240000,4.97227,4.97266,4.97191,4.97209,92.4800033569336],[1742358300000,4.97209,4.97241,4.97168,4.97189,85.77999877929688],[1742358360000,4.97189,4.97284,4.97168,4.97209,114.61000061035156],[1742358420000,4.97214,4.97311,4.97203,4.9726,81.08999633789062],[1742358480000,4.97262,4.97398,4.97252,4.97364,57.63999938964844],[1742358540000,4.97358,4.97393,4.97271,4.97347,56.95000076293945],[1742358600000,4.97287,4.97343,4.97222,4.97259,128.63999938964844],[1742358660000,4.97267,4.97319,4.97245,4.97266,77.72000122070312],[1742358720000,4.97266,4.97376,4.97261,4.97296,95.13999938964844],[1742358780000,4.97302,4.97397,4.97293,4.97374,59.650001525878906],[1742358840000,4.97354,4.97396,4.97301,4.97391,58.959999084472656],[1742358900000,4.97385,4.97398,4.97279,4.97344,64.31999969482422],[1742358960000,4.97321,4.97344,4.97222,4.97267,36.20000076293945],[1742359020000,4.97266,4.97386,4.97233,4.97313,95.80999755859375],[1742359080000,4.97397,4.97418,4.97293,4.97347,83.75],[1742359140000,4.97342,4.97431,4.97287,4.97302,56.970001220703125],[1742359200000,4.97385,4.97431,4.9729,4.97303,98.48999786376953],[1742359260000,4.97315,4.9742,4.97315,4.97346,58.959999084472656],[1742359320000,4.97352,4.97372,4.97335,4.97338,26.1299991607666],[1742359380000,4.97343,4.97368,4.97343,4.97354,6.699999809265137],[1742359440000,4.97354,4.97381,4.97323,4.97356,17.420000076293945],[1742359500000,4.97356,4.97361,4.97303,4.97337,23.450000762939453],[1742359560000,4.97336,4.97386,4.97333,4.97337,21.440000534057617],[1742359620000,4.97337,4.97352,4.97313,4.97331,24.1200008392334],[1742359680000,4.9733,4.97339,4.97323,4.97327,12.75],[1742359740000,4.97326,4.97389,4.97287,4.97374,34.16999816894531],[1742359800000,4.97358,4.97373,4.97301,4.97323,30.84000015258789],[1742359860000,4.97311,4.97361,4.97311,4.97335,43.54999923706055],[1742359920000,4.97335,4.9736,4.97335,4.97349,41.540000915527344],[1742359980000,4.97349,4.97413,4.97349,4.97406,27.510000228881836],[1742360040000,4.97401,4.97433,4.97378,4.9742,41.540000915527344],[1742360100000,4.97414,4.97473,4.97402,4.97455,48.90999984741211],[1742360160000,4.97458,4.9747,4.97351,4.97412,48.90999984741211],[1742360220000,4.97457,4.97493,4.97451,4.97487,15.40999984741211],[1742360280000,4.97481,4.97482,4.97368,4.97373,42.880001068115234],[1742360340000,4.97373,4.97397,4.97361,4.97392,39.529998779296875],[1742360400000,4.97397,4.97462,4.97316,4.97438,35.5099983215332],[1742360460000,4.97438,4.97438,4.97195,4.97239,42.209999084472656],[1742360520000,4.97238,4.97373,4.97238,4.97288,89.77999877929688],[1742360580000,4.97288,4.97288,4.97199,4.97245,60.970001220703125],[1742360640000,4.97251,4.97274,4.97197,4.97231,45.560001373291016],[1742360700000,4.97231,4.97254,4.97131,4.97134,90.44999694824219],[1742360760000,4.97134,4.97188,4.97113,4.97151,91.16000366210938],[1742360820000,4.97154,4.97176,4.97063,4.97138,49.58000183105469],[1742360880000,4.9715,4.97294,4.97021,4.97021,150.75],[1742360940000,4.97021,4.97068,4.96955,4.96986,64.31999969482422],[1742361000000,4.96984,4.97021,4.96936,4.97006,83.75],[1742361060000,4.97005,4.97029,4.96801,4.96893,56.970001220703125],[1742361120000,4.96865,4.96938,4.96803,4.96803,42.209999084472656],[1742361180000,4.96804,4.96995,4.96798,4.96953,33.5],[1742361240000,4.96953,4.96979,4.9695,4.96963,14.739999771118164],[1742361300000,4.96952,4.96966,4.96775,4.96844,41.540000915527344],[1742361360000,4.96862,4.96945,4.96812,4.9692,83.75],[1742361420000,4.9692,4.96964,4.96899,4.96953,42.880001068115234],[1742361480000,4.96952,4.96961,4.96895,4.96924,49.58000183105469],[1742361540000,4.9693,4.97102,4.9693,4.97015,56.9900016784668],[1742361600000,4.97015,4.97015,4.96877,4.96893,53.599998474121094],[1742361660000,4.96893,4.96902,4.96877,4.9688,20.770000457763672],[1742361720000,4.96883,4.96984,4.96816,4.96838,79.05999755859375],[1742361780000,4.9682,4.97028,4.96808,4.96981,88.54000091552734],[1742361840000,4.96979,4.96996,4.96878,4.96895,70.44999694824219],[1742361900000,4.96895,4.96915,4.96805,4.96806,128.1699981689453],[1742361960000,4.96842,4.96912,4.96747,4.96843,100.02999877929688],[1742362020000,4.96843,4.96911,4.96827,4.96888,47.689998626708984],[1742362080000,4.96895,4.96918,4.96846,4.96905,64.98999786376953],[1742362140000,4.96904,4.96929,4.96898,4.96919,71.69000244140625],[1742362200000,4.96913,4.96986,4.96866,4.96916,69.69999694824219],[1742362260000,4.96906,4.96961,4.96879,4.96886,40.88999938964844],[1742362320000,4.96886,4.97039,4.96886,4.97012,35.529998779296875],[1742362380000,4.97007,4.97093,4.96989,4.97059,79.08000183105469],[1742362440000,4.97071,4.97093,4.97053,4.97084,108.54000091552734],[1742362500000,4.97086,4.97114,4.97044,4.97105,103.18000030517578],[1742362560000,4.97098,4.97151,4.97093,4.97118,58.310001373291016],[1742362620000,4.97117,4.97149,4.971,4.97135,64.36000061035156],[1742362680000,4.9714,4.97153,4.97099,4.97139,166.88999938964844],[1742362740000,4.97131,4.97181,4.97115,4.97153,73.77999877929688],[1742362800000,4.97153,4.97179,4.97153,4.97161,57.029998779296875],[1742362860000,4.97167,4.97249,4.97162,4.97236,75.05999755859375],[1742362920000,4.97231,4.97265,4.97175,4.97253,81.06999969482422],[1742362980000,4.97259,4.97266,4.97163,4.97237,70.3499984741211],[1742363040000,4.97175,4.97249,4.97174,4.97243,18.760000228881836],[1742363100000,4.9725,4.97272,4.97191,4.97231,28.139999389648438],[1742363160000,4.97243,4.97243,4.97201,4.97203,8.039999961853027],[1742363220000,4.972,4.9728,4.97101,4.97101,75.04000091552734],[1742363280000,4.97098,4.97108,4.9701,4.97029,42.209999084472656],[1742363340000,4.97023,4.97023,4.96932,4.96961,36.4900016784668],[1742363400000,4.96933,4.96964,4.96888,4.96898,33.4900016784668],[1742363460000,4.96902,4.97072,4.96902,4.9704,113.29000091552734],[1742363520000,4.97033,4.9715,4.97015,4.97094,246.11000061035156],[1742363580000,4.97096,4.97224,4.97086,4.97178,162.17999267578125],[1742363640000,4.97168,4.97181,4.97115,4.97146,86.69000244140625],[1742363700000,4.97152,4.97155,4.97107,4.97123,123.62000274658203],[1742363760000,4.97123,4.97154,4.97114,4.97117,121.2699966430664],[1742363820000,4.97127,4.97193,4.97091,4.97183,76.43000030517578],[1742363880000,4.97178,4.97228,4.97124,4.97143,73.68000030517578],[1742363940000,4.97146,4.9717,4.97109,4.97136,83.41000366210938],[1742364000000,4.97153,4.97267,4.97129,4.97245,70.3499984741211],[1742364060000,4.97242,4.97253,4.97212,4.97239,53.599998474121094],[1742364120000,4.97246,4.9733,4.97234,4.97275,40.20000076293945],[1742364180000,4.97275,4.97331,4.97269,4.97324,34.84000015258789],[1742364240000,4.97336,4.97336,4.97228,4.97228,66.3499984741211],[1742364300000,4.97242,4.97295,4.97231,4.97267,134.6699981689453],[1742364360000,4.97279,4.97313,4.97247,4.97297,154.77000427246094],[1742364420000,4.9729,4.97313,4.97238,4.97251,148.07000732421875],[1742364480000,4.97245,4.97283,4.97227,4.97269,79.66000366210938],[1742364540000,4.97265,4.97336,4.9725,4.97313,159.4600067138672],[1742364600000,4.97301,4.97311,4.97239,4.97245,74.37000274658203],[1742364660000,4.97241,4.97297,4.97226,4.97272,103.20999908447266],[1742364720000,4.97265,4.97309,4.97253,4.97294,73.69999694824219],[1742364780000,4.97295,4.97308,4.97259,4.97291,58.72999954223633],[1742364840000,4.97299,4.97338,4.97237,4.97328,123.63999938964844],[1742364900000,4.97316,4.97348,4.97309,4.97332,58.2400016784668],[1742364960000,4.9732,4.9733,4.97228,4.9724,32.4900016784668],[1742365020000,4.97229,4.97246,4.97208,4.9722,14.069999694824219],[1742365080000,4.97236,4.97253,4.97206,4.97253,36.849998474121094],[1742365140000,4.97247,4.97254,4.97202,4.9725,25.459999084472656],[1742365200000,4.9725,4.97264,4.97214,4.97252,27.469999313354492],[1742365260000,4.97246,4.97375,4.97219,4.97238,87.98999786376953],[1742365320000,4.97232,4.97264,4.9722,4.97264,43.060001373291016],[1742365380000,4.97252,4.97271,4.97226,4.9725,47.810001373291016],[1742365440000,4.97255,4.97298,4.97163,4.97173,70.44999694824219],[1742365500000,4.97176,4.97183,4.96988,4.97095,52.65999984741211],[1742365560000,4.97099,4.97187,4.97083,4.9718,29.700000762939453],[1742365620000,4.97178,4.97184,4.97139,4.97178,38.279998779296875],[1742365680000,4.9718,4.97199,4.97164,4.9719,18.809999465942383],[1742365740000,4.97189,4.97197,4.97165,4.97177,18.479999542236328],[1742365800000,4.97178,4.972,4.9716,4.97184,26.729999542236328],[1742365860000,4.97184,4.97232,4.97163,4.97212,26.149999618530273],[1742365920000,4.97206,4.97218,4.97086,4.97128,39.16999816894531],[1742365980000,4.97128,4.97247,4.97055,4.97184,123.86000061035156],[1742366040000,4.97206,4.97206,4.97015,4.97023,90.7699966430664],[1742366100000,4.97012,4.97026,4.96937,4.9695,49.52000045776367],[1742366160000,4.97001,4.97052,4.9692,4.97008,56.959999084472656],[1742366220000,4.9702,4.97073,4.96972,4.96996,107.9000015258789],[1742366280000,4.96996,4.9725,4.96996,4.97184,94],[1742366340000,4.97204,4.97204,4.97136,4.97146,54.209999084472656],[1742366400000,4.97158,4.9724,4.97109,4.97217,94.91000366210938],[1742366460000,4.97217,4.97361,4.9718,4.97325,93.6500015258789],[1742366520000,4.9732,4.97329,4.97185,4.97246,141.7100067138672],[1742366580000,4.97214,4.97308,4.97184,4.97241,111.76000213623047],[1742366640000,4.97196,4.97273,4.97163,4.97243,64.95999908447266],[1742366700000,4.97246,4.97246,4.97096,4.97113,44.220001220703125],[1742366760000,4.97101,4.97118,4.96932,4.96964,127.33999633789062],[1742366820000,4.96951,4.97017,4.96943,4.96994,43.849998474121094],[1742366880000,4.97001,4.97054,4.9689,4.97017,144.0500030517578],[1742366940000,4.97023,4.97068,4.96892,4.96951,101.16999816894531],[1742367000000,4.96902,4.96996,4.969,4.96954,133.3300018310547],[1742367060000,4.96962,4.97002,4.96943,4.96944,63.650001525878906],[1742367120000,4.9696,4.97041,4.96909,4.97001,72.36000061035156],[1742367180000,4.96989,4.96996,4.96895,4.96991,50.91999816894531],[1742367240000,4.96935,4.97042,4.96908,4.96963,82.41000366210938],[1742367300000,4.96897,4.9707,4.9688,4.96914,120.5999984741211],[1742367360000,4.96908,4.9731,4.96906,4.9719,125.93000030517578],[1742367420000,4.97202,4.9735,4.97202,4.9729,186.61000061035156],[1742367480000,4.97284,4.97458,4.97215,4.97386,207.72999572753906],[1742367540000,4.97395,4.97548,4.97355,4.97398,211.0500030517578],[1742367600000,4.97411,4.97566,4.97308,4.97485,106.52999877929688],[1742367660000,4.97484,4.97489,4.97374,4.97439,64.98999786376953],[1742367720000,4.97443,4.97519,4.97437,4.97485,54.939998626708984],[1742367780000,4.97486,4.97505,4.97451,4.97471,37.52000045776367],[1742367840000,4.97468,4.97548,4.97439,4.9747,42.880001068115234],[1742367900000,4.97456,4.97495,4.97438,4.97478,49.58000183105469],[1742367960000,4.97472,4.97526,4.97424,4.97472,66.33000183105469],[1742368020000,4.97473,4.97606,4.97452,4.9755,54.939998626708984],[1742368080000,4.97544,4.97663,4.97515,4.97657,37.52000045776367],[1742368140000,4.97664,4.97772,4.97593,4.97743,63.650001525878906],[1742368200000,4.97733,4.97794,4.97686,4.97715,73.69999694824219],[1742368260000,4.97722,4.97819,4.97715,4.97807,32.83000183105469],[1742368320000,4.97812,4.97812,4.97658,4.97665,33.5],[1742368380000,4.97671,4.97851,4.97659,4.97844,46.22999954223633],[1742368440000,4.9785,4.97921,4.97827,4.97921,46.22999954223633],[1742368500000,4.97927,4.9811,4.97807,4.98082,50.91999816894531],[1742368560000,4.98076,4.98149,4.9807,4.98099,38.189998626708984],[1742368620000,4.98099,4.9811,4.98055,4.98086,38.189998626708984],[1742368680000,4.98093,4.982,4.98092,4.98169,46.900001525878906],[1742368740000,4.98164,4.98212,4.98135,4.98212,34.16999816894531],[1742368800000,4.98219,4.98224,4.98132,4.98157,48.90999984741211],[1742368860000,4.9815,4.98282,4.9815,4.98229,40.869998931884766],[1742368920000,4.9823,4.98281,4.9821,4.98244,44.88999938964844],[1742368980000,4.98232,4.98342,4.98219,4.98263,64.98999786376953],[1742369040000,4.98289,4.98466,4.98266,4.9845,30.149999618530273],[1742369100000,4.98449,4.986,4.98442,4.98576,42.880001068115234],[1742369160000,4.98576,4.98603,4.9853,4.98603,44.88999938964844],[1742369220000,4.98603,4.98677,4.98539,4.98677,47.56999969482422],[1742369280000,4.98676,4.98677,4.98557,4.98574,41.540000915527344],[1742369340000,4.98573,4.98638,4.98562,4.98601,39.529998779296875],[1742369400000,4.98601,4.9882,4.98583,4.98733,77.72000122070312],[1742369460000,4.98733,4.98997,4.98716,4.98979,81.06999969482422],[1742369520000,4.98979,4.99097,4.9892,4.99071,83.75],[1742369580000,4.99089,4.99522,4.99089,4.99502,75.04000091552734],[1742369640000,4.99501,4.99762,4.99472,4.99564,86.43000030517578],[1742369700000,4.99576,4.99697,4.99551,4.99679,91.12000274658203],[1742369760000,4.9968,4.99911,4.99646,4.99911,94.26000213623047],[1742369820000,4.99905,5.00132,4.99781,5.00071,179.85000610351562],[1742369880000,5.00059,5.00204,4.998,4.9981,160.82000732421875],[1742369940000,4.99821,4.99849,4.99511,4.99772,131.6699981689453],[1742370000000,4.99777,4.99789,4.99525,4.99525,106.52999877929688],[1742370060000,4.99512,4.99576,4.99239,4.99364,95.13999938964844],[1742370120000,4.99364,4.99791,4.9934,4.99778,112.55999755859375],[1742370180000,4.99753,5.00026,4.99735,4.99956,148.74000549316406],[1742370240000,4.99993,5.0015,4.99976,4.99983,105.86000061035156],[1742370300000,4.99995,5.0015,4.99995,5.00112,101.16999816894531],[1742370360000,5.00124,5.00345,5.00094,5.00301,93.80000305175781],[1742370420000,5.00302,5.00442,5.00214,5.00378,103.8499984741211],[1742370480000,5.00378,5.00509,5.00257,5.00264,102.51000213623047],[1742370540000,5.0027,5.0027,4.99969,4.9998,95.13999938964844],[1742370600000,4.9998,5.0012,4.99939,4.99982,101.83999633789062],[1742370660000,4.99971,4.99982,4.99555,4.99555,97.81999969482422],[1742370720000,4.99567,4.99628,4.99213,4.99231,110.55000305175781],[1742370780000,4.99231,4.99316,4.99025,4.99297,113.91000366210938],[1742370840000,4.99287,4.99401,4.99208,4.99264,75.70999908447266],[1742370900000,4.99281,4.99318,4.98971,4.98991,74.37000274658203],[1742370960000,4.98984,4.99072,4.98916,4.99072,66.62999725341797],[1742371020000,4.99084,4.99126,4.99045,4.99093,64.98999786376953],[1742371080000,4.99092,4.99364,4.99092,4.993,87.7699966430664],[1742371140000,4.993,4.994,4.99206,4.99206,87.0999984741211],[1742371200000,4.99209,4.99209,4.98964,4.99012,146.72999572753906],[1742371260000,4.99013,4.99082,4.9885,4.98913,114.56999969482422],[1742371320000,4.98925,4.98932,4.98772,4.98811,108.54000091552734],[1742371380000,4.98817,4.98818,4.98699,4.98815,101.16999816894531],[1742371440000,4.98815,4.99074,4.98777,4.99021,136.00999450683594],[1742371500000,4.99015,4.99086,4.98745,4.98848,92.12000274658203],[1742371560000,4.98854,4.98976,4.98838,4.98857,83.75],[1742371620000,4.98856,4.99011,4.98856,4.98956,77.05000305175781],[1742371680000,4.98962,4.9924,4.98919,4.9913,107.87000274658203],[1742371740000,4.99167,4.99338,4.99147,4.99159,86.43000030517578],[1742371800000,4.99148,4.9916,4.99096,4.99141,82.41000366210938],[1742371860000,4.99141,4.99232,4.99104,4.99169,69.68000030517578],[1742371920000,4.99169,4.99196,4.9908,4.99099,82.41000366210938],[1742371980000,4.99111,4.99235,4.99111,4.99199,87.7699966430664],[1742372040000,4.99193,4.99235,4.99149,4.99206,77.72000122070312],[1742372100000,4.99207,4.99405,4.99155,4.99367,71.69000244140625],[1742372160000,4.99355,4.99355,4.99228,4.99306,75.04000091552734],[1742372220000,4.99314,4.99314,4.99229,4.99229,46.900001525878906],[1742372280000,4.99229,4.99312,4.99229,4.99312,40.849998474121094],[1742372340000,4.99312,4.99319,4.99249,4.99273,40.869998931884766],[1742372400000,4.9928,4.99316,4.99245,4.9926,53.2599983215332],[1742372460000,4.99254,4.99288,4.99167,4.99208,24.110000610351562],[1742372520000,4.99208,4.99276,4.99135,4.99147,48.90999984741211],[1742372580000,4.99141,4.99153,4.98857,4.98857,38.36000061035156],[1742372640000,4.98857,4.98935,4.98817,4.98914,62.77000045776367],[1742372700000,4.98914,4.99038,4.98902,4.98983,47.56999969482422],[1742372760000,4.98997,4.99066,4.98898,4.98899,33.689998626708984],[1742372820000,4.98912,4.98912,4.98789,4.98806,27.479999542236328],[1742372880000,4.98818,4.98883,4.98806,4.98859,33.84000015258789],[1742372940000,4.98861,4.9888,4.98789,4.98822,36.849998474121094],[1742373000000,4.98827,4.98858,4.98757,4.98785,54.939998626708984],[1742373060000,4.98786,4.98858,4.98724,4.98858,55.61000061035156],[1742373120000,4.98853,4.99024,4.98853,4.98974,56.279998779296875],[1742373180000,4.98968,4.99,4.98937,4.98949,48.900001525878906],[1742373240000,4.98949,4.98963,4.9887,4.98899,58.689998626708984],[1742373300000,4.98894,4.99054,4.98894,4.99004,51.59000015258789],[1742373360000,4.98998,4.99004,4.98929,4.98968,73.66999816894531],[1742373420000,4.98969,4.99056,4.98969,4.99055,58.959999084472656],[1742373480000,4.99055,4.99124,4.99055,4.99119,63.650001525878906],[1742373540000,4.99134,4.99165,4.99032,4.99099,52.93000030517578],[1742373600000,4.991,4.99192,4.99087,4.99145,82.41000366210938],[1742373660000,4.99139,4.9919,4.99067,4.99125,83.75],[1742373720000,4.9913,4.99155,4.99041,4.9909,61.63999938964844],[1742373780000,4.99083,4.99089,4.98922,4.98977,92.45999908447266],[1742373840000,4.98983,4.99044,4.98944,4.99042,65.66000366210938],[1742373900000,4.99035,4.9918,4.99016,4.99043,49.61000061035156],[1742373960000,4.99076,4.99165,4.99015,4.99159,51.880001068115234],[1742374020000,4.99159,4.99185,4.99107,4.99115,30.65999984741211],[1742374080000,4.99115,4.99203,4.99105,4.99147,46.790000915527344],[1742374140000,4.99146,4.99252,4.99104,4.99238,79.05000305175781],[1742374200000,4.9924,4.99425,4.99233,4.99403,69.01000213623047],[1742374260000,4.99404,4.9954,4.99348,4.99531,71.69000244140625],[1742374320000,4.99519,4.99519,4.99378,4.99456,57.81999969482422],[1742374380000,4.99456,4.99483,4.99425,4.99439,51.779998779296875],[1742374440000,4.99443,4.99462,4.99317,4.99329,47.060001373291016],[1742374500000,4.9932,4.99438,4.99316,4.99428,35.84000015258789],[1742374560000,4.99409,4.99437,4.99378,4.99384,35.5099983215332],[1742374620000,4.9939,4.99528,4.99384,4.99528,53.599998474121094],[1742374680000,4.99546,4.99547,4.9948,4.99505,57.619998931884766],[1742374740000,4.99504,4.99523,4.99485,4.99499,55.599998474121094],[1742374800000,4.99499,4.99651,4.99499,4.99651,54.939998626708984],[1742374860000,4.99651,4.99676,4.99498,4.99519,54.279998779296875],[1742374920000,4.99519,4.99535,4.99461,4.99529,35.380001068115234],[1742374980000,4.99554,4.99571,4.99421,4.99498,41.65999984741211],[1742375040000,4.99504,4.9982,4.99464,4.99805,51.06999969482422],[1742375100000,4.99807,4.99921,4.99795,4.99901,66.97000122070312],[1742375160000,4.99903,5.0003,4.99842,5.00028,54.939998626708984],[1742375220000,5.00029,5.00048,4.99952,4.99952,57.619998931884766],[1742375280000,4.99952,4.99983,4.99923,4.99958,68.33999633789062],[1742375340000,4.99959,4.99965,4.99901,4.99901,37.13999938964844],[1742375400000,4.99907,4.99913,4.99787,4.99832,21.209999084472656],[1742375460000,4.99837,4.99855,4.9968,4.99693,34.720001220703125],[1742375520000,4.99704,4.99758,4.99667,4.99685,25.690000534057617],[1742375580000,4.99733,4.99819,4.99673,4.99819,31.3799991607666],[1742375640000,4.99815,4.99815,4.99762,4.99786,18.479999542236328],[1742375700000,4.99792,4.99863,4.99762,4.99811,25.440000534057617],[1742375760000,4.99815,4.99887,4.99801,4.99838,22.780000686645508],[1742375820000,4.99838,4.99838,4.9968,4.99692,32.130001068115234],[1742375880000,4.99682,4.99792,4.99681,4.99755,35.31999969482422],[1742375940000,4.99742,4.99774,4.99605,4.99605,31.360000610351562],[1742376000000,4.99598,4.99664,4.9959,4.99649,28.329999923706055],[1742376060000,4.99649,4.99664,4.99492,4.99498,56.58000183105469],[1742376120000,4.9951,4.99539,4.99479,4.99525,38.15999984741211],[1742376180000,4.99518,4.99535,4.99438,4.99461,41.5],[1742376240000,4.99449,4.99515,4.99442,4.99485,32.7599983215332],[1742376300000,4.99485,4.99485,4.99142,4.99191,36.099998474121094],[1742376360000,4.99191,4.99203,4.99123,4.99127,16.170000076293945],[1742376420000,4.99132,4.99186,4.99075,4.9917,24.09000015258789],[1742376480000,4.99181,4.99183,4.99113,4.99139,22.450000762939453],[1742376540000,4.99129,4.99168,4.98616,4.98713,33.7400016784668],[1742376600000,4.98701,4.98736,4.98625,4.98669,36.349998474121094],[1742376660000,4.98675,4.98714,4.98643,4.98663,37.290000915527344],[1742376720000,4.98669,4.98706,4.98583,4.98687,40.7400016784668],[1742376780000,4.98693,4.98782,4.98651,4.98782,54.27000045776367],[1742376840000,4.98775,4.98933,4.98714,4.98821,40.869998931884766],[1742376900000,4.98822,4.98932,4.98822,4.98925,32.83000183105469],[1742376960000,4.98926,4.99003,4.98842,4.98992,54.27000045776367],[1742377020000,4.98981,4.99036,4.98911,4.98911,42.540000915527344],[1742377080000,4.98902,4.98952,4.9882,4.98935,49.58000183105469],[1742377140000,4.98941,4.98947,4.98871,4.98871,34.16999816894531],[1742377200000,4.98866,4.98941,4.98866,4.98904,21.440000534057617],[1742377260000,4.98898,4.98934,4.98825,4.98927,43.209999084472656],[1742377320000,4.98933,4.99004,4.98909,4.98997,43.54999923706055],[1742377380000,4.98998,4.99102,4.98985,4.99052,42.209999084472656],[1742377440000,4.99065,4.99184,4.99058,4.99142,57.279998779296875],[1742377500000,4.99142,4.99166,4.99073,4.99097,45.54999923706055],[1742377560000,4.99097,4.99144,4.99097,4.99138,31.489999771118164],[1742377620000,4.99125,4.99132,4.98938,4.98944,53.279998779296875],[1742377680000,4.98945,4.98945,4.98821,4.98877,31.489999771118164],[1742377740000,4.98879,4.9896,4.98848,4.9896,27.25],[1742377800000,4.98961,4.99025,4.9896,4.99022,50.91999816894531],[1742377860000,4.99028,4.99034,4.98947,4.98961,63.90999984741211],[1742377920000,4.98955,4.99012,4.98924,4.9893,58.040000915527344],[1742377980000,4.98936,4.99045,4.98914,4.98979,70.58999633789062],[1742378040000,4.98985,4.99062,4.98927,4.99047,53.63999938964844],[1742378100000,4.99059,4.99131,4.99032,4.99095,50.619998931884766],[1742378160000,4.99102,4.99116,4.98956,4.98981,41.65999984741211],[1742378220000,4.98965,4.99021,4.98931,4.98975,25.739999771118164],[1742378280000,4.98976,4.98989,4.98867,4.9892,41.9900016784668],[1742378340000,4.9892,4.98942,4.98827,4.98827,43.83000183105469],[1742378400000,4.98813,4.98982,4.98744,4.98971,50.45000076293945],[1742378460000,4.98981,4.99069,4.98914,4.99069,38.45000076293945],[1742378520000,4.99072,4.99077,4.98986,4.99003,26.799999237060547],[1742378580000,4.99009,4.99046,4.98886,4.98907,26.489999771118164],[1742378640000,4.98907,4.98935,4.98847,4.98916,31.350000381469727],[1742378700000,4.98916,4.98932,4.9879,4.98882,53.56999969482422],[1742378760000,4.98883,4.98993,4.98876,4.98948,39.2599983215332],[1742378820000,4.98949,4.98995,4.98948,4.98974,22.799999237060547],[1742378880000,4.98973,4.99071,4.98938,4.99071,37.09000015258789],[1742378940000,4.99105,4.99239,4.99103,4.99155,48.90999984741211],[1742379000000,4.99149,4.99232,4.99125,4.99217,46.22999954223633],[1742379060000,4.99205,4.99286,4.99205,4.99285,20.100000381469727],[1742379120000,4.99297,4.99308,4.99206,4.99206,43.209999084472656],[1742379180000,4.99201,4.99332,4.99201,4.9931,38.20000076293945],[1742379240000,4.99328,4.99414,4.99232,4.99414,56.95000076293945],[1742379300000,4.99409,4.99551,4.99389,4.9953,50.91999816894531],[1742379360000,4.99531,4.9957,4.99451,4.99451,46.22999954223633],[1742379420000,4.99451,4.99531,4.99445,4.99525,31.489999771118164],[1742379480000,4.99526,4.99605,4.99468,4.99595,56.95000076293945],[1742379540000,4.996,4.99612,4.99558,4.99572,31.489999771118164],[1742379600000,4.99566,4.99566,4.99499,4.99499,30.1200008392334],[1742379660000,4.99506,4.99512,4.99189,4.99189,43.529998779296875],[1742379720000,4.99183,4.99262,4.99183,4.99234,25.790000915527344],[1742379780000,4.99234,4.9925,4.99171,4.99237,23.149999618530273],[1742379840000,4.99239,4.99359,4.99157,4.99321,34.779998779296875],[1742379900000,4.99343,4.99461,4.99343,4.9943,41.529998779296875],[1742379960000,4.99435,4.99592,4.99435,4.99592,38.86000061035156],[1742380020000,4.99586,4.99593,4.99481,4.99481,41.540000915527344],[1742380080000,4.99494,4.99536,4.99465,4.99525,33.5],[1742380140000,4.99507,4.99559,4.99471,4.99477,40.86000061035156],[1742380200000,4.99477,4.99679,4.99477,4.99573,50.91999816894531],[1742380260000,4.99565,4.99613,4.99435,4.99435,41.34000015258789],[1742380320000,4.99436,4.99562,4.99424,4.99447,34.43000030517578],[1742380380000,4.99443,4.99484,4.99434,4.99478,27.729999542236328],[1742380440000,4.99478,4.99637,4.99478,4.99584,27.139999389648438],[1742380500000,4.99579,4.99639,4.99576,4.99613,26.579999923706055],[1742380560000,4.99607,4.99732,4.99607,4.99732,30.3799991607666],[1742380620000,4.99726,4.99807,4.9972,4.998,39.529998779296875],[1742380680000,4.99794,4.9985,4.99794,4.99824,46.900001525878906],[1742380740000,4.9983,4.99888,4.99812,4.9986,37.52000045776367],[1742380800000,4.99854,4.99873,4.99776,4.99797,37.52000045776367],[1742380860000,4.99813,4.9996,4.99789,4.99947,28.139999389648438],[1742380920000,4.9994,4.99962,4.99793,4.99805,45.560001373291016],[1742380980000,4.99811,4.99924,4.99786,4.99919,44.88999938964844],[1742381040000,4.99919,5.00314,4.99918,5.00281,64.31999969482422],[1742381100000,5.00279,5.00279,5.00086,5.00186,70.3499984741211],[1742381160000,5.00197,5.00233,5.00166,5.00202,50.25],[1742381220000,5.00208,5.00233,4.99996,5.00014,51.91999816894531],[1742381280000,5.00014,5.00075,4.99915,4.99926,52.16999816894531],[1742381340000,4.99927,4.99938,4.99724,4.99755,25.799999237060547],[1742381400000,4.99755,4.99814,4.99713,4.99814,22.459999084472656],[1742381460000,4.99803,4.99848,4.9973,4.99836,24.8700008392334],[1742381520000,4.99818,4.99895,4.99806,4.99861,15.510000228881836],[1742381580000,4.99848,4.9987,4.9968,4.9968,20.459999084472656],[1742381640000,4.99679,4.99679,4.99626,4.99659,21.450000762939453],[1742381700000,4.99659,4.99681,4.99616,4.99669,28.020000457763672],[1742381760000,4.99669,4.99701,4.99619,4.99678,26.5],[1742381820000,4.99675,4.99687,4.99609,4.99609,22.1299991607666],[1742381880000,4.99609,4.99612,4.99466,4.99466,22.770000457763672],[1742381940000,4.99472,4.9952,4.99401,4.99485,33],[1742382000000,4.99486,4.99486,4.99293,4.99318,23.43000030517578],[1742382060000,4.99318,4.99318,4.99176,4.9922,36.83000183105469],[1742382120000,4.99213,4.99303,4.99183,4.9929,32.41999816894531],[1742382180000,4.99277,4.99345,4.99155,4.99274,24.09000015258789],[1742382240000,4.99268,4.99273,4.99205,4.99254,17.81999969482422],[1742382300000,4.99261,4.99262,4.99126,4.99137,29.290000915527344],[1742382360000,4.99143,4.99191,4.99097,4.99164,27.420000076293945],[1742382420000,4.9917,4.992,4.99057,4.99057,36.400001525878906],[1742382480000,4.99073,4.99074,4.99019,4.99055,36.18000030517578],[1742382540000,4.99061,4.99067,4.98984,4.99021,30.3799991607666],[1742382600000,4.99021,4.99021,4.98902,4.98902,32.310001373291016],[1742382660000,4.98907,4.98908,4.98752,4.98837,36.599998474121094],[1742382720000,4.98835,4.98837,4.98771,4.98791,30.809999465942383],[1742382780000,4.9879,4.98975,4.98778,4.98961,54.2599983215332],[1742382840000,4.98961,4.99017,4.98925,4.99017,40.869998931884766],[1742382900000,4.9901,4.99055,4.98991,4.99005,34.5],[1742382960000,4.98978,4.98978,4.98713,4.98763,39.900001525878906],[1742383020000,4.98763,4.98765,4.9871,4.98758,45.560001373291016],[1742383080000,4.98758,4.98878,4.98618,4.98665,47.91999816894531],[1742383140000,4.98672,4.9874,4.98643,4.98704,50.91999816894531],[1742383200000,4.98703,4.98728,4.98693,4.98709,46.900001525878906],[1742383260000,4.98709,4.98781,4.98671,4.9876,35.459999084472656],[1742383320000,4.98743,4.9882,4.98651,4.98763,42.16999816894531],[1742383380000,4.98745,4.98745,4.98523,4.98544,39.16999816894531],[1742383440000,4.98543,4.9863,4.98518,4.9863,31.729999542236328],[1742383500000,4.9863,4.98638,4.98487,4.98602,48.20000076293945],[1742383560000,4.98608,4.98762,4.98608,4.98636,54.290000915527344],[1742383620000,4.98636,4.98689,4.98588,4.98682,22.3799991607666],[1742383680000,4.98682,4.98721,4.98645,4.98679,41.08000183105469],[1742383740000,4.98679,4.98702,4.98612,4.98651,37.869998931884766],[1742383800000,4.98634,4.98736,4.9862,4.9869,42.13999938964844],[1742383860000,4.98684,4.98758,4.98642,4.98642,19.969999313354492],[1742383920000,4.98635,4.98702,4.98635,4.98651,17.489999771118164],[1742383980000,4.98652,4.98692,4.98652,4.98652,17.15999984741211],[1742384040000,4.98659,4.9866,4.98484,4.98519,23.770000457763672],[1742384100000,4.98526,4.98526,4.98368,4.98427,34.65999984741211],[1742384160000,4.98426,4.98435,4.98298,4.98369,32.0099983215332],[1742384220000,4.98392,4.98392,4.98249,4.98294,28.3799991607666],[1742384280000,4.98296,4.98297,4.98066,4.98155,29.3700008392334],[1742384340000,4.98173,4.98309,4.98153,4.98306,24.75],[1742384400000,4.98308,4.98375,4.98199,4.98351,29.260000228881836],[1742384460000,4.9835,4.9835,4.98136,4.98164,25.190000534057617],[1742384520000,4.98146,4.98154,4.98045,4.98054,30.030000686645508],[1742384580000,4.98054,4.98215,4.98027,4.98106,29.389999389648438],[1742384640000,4.98117,4.98139,4.97903,4.97991,46.58000183105469],[1742384700000,4.97987,4.98086,4.9798,4.98052,58.959999084472656],[1742384760000,4.98064,4.98177,4.9806,4.98137,28.139999389648438],[1742384820000,4.98126,4.98126,4.98072,4.98093,18.760000228881836],[1742384880000,4.98074,4.98111,4.98069,4.98111,12.729999542236328],[1742384940000,4.98099,4.98132,4.98081,4.98132,16.75],[1742385000000,4.98138,4.98138,4.98056,4.98098,31.489999771118164],[1742385060000,4.98067,4.98067,4.97917,4.97993,25.739999771118164],[1742385120000,4.97992,4.98035,4.97875,4.97878,16.190000534057617],[1742385180000,4.97878,4.97963,4.97848,4.97961,28.979999542236328],[1742385240000,4.97955,4.98044,4.97955,4.98001,21.75],[1742385300000,4.97995,4.98003,4.97923,4.97943,26.559999465942383],[1742385360000,4.97937,4.9806,4.97822,4.97973,82.5],[1742385420000,4.97973,4.9802,4.97717,4.9774,81.04000091552734],[1742385480000,4.9774,4.97921,4.97723,4.97892,36.4900016784668],[1742385540000,4.97899,4.97924,4.97872,4.97894,32.63999938964844],[1742385600000,4.97869,4.98063,4.97869,4.98003,55.90999984741211],[1742385660000,4.98004,4.98153,4.98004,4.98153,64.98999786376953],[1742385720000,4.9817,4.98276,4.9816,4.98252,66.33000183105469],[1742385780000,4.98252,4.98273,4.98235,4.98245,44.220001220703125],[1742385840000,4.98245,4.98252,4.98141,4.98141,46.22999954223633],[1742385900000,4.98141,4.98198,4.98121,4.98122,49.58000183105469],[1742385960000,4.98121,4.98179,4.9808,4.98157,56.279998779296875],[1742386020000,4.98157,4.98229,4.98138,4.98148,52.2599983215332],[1742386080000,4.98136,4.98174,4.98118,4.9813,33.5],[1742386140000,4.98131,4.98203,4.98074,4.98118,37.02000045776367],[1742386200000,4.98122,4.98216,4.98118,4.98126,36.5099983215332],[1742386260000,4.9812,4.98132,4.98015,4.98051,53.599998474121094],[1742386320000,4.98046,4.98057,4.97959,4.97977,28.139999389648438],[1742386380000,4.97976,4.98121,4.97974,4.98114,42.209999084472656],[1742386440000,4.98113,4.98271,4.98079,4.98202,56.95000076293945],[1742386500000,4.98208,4.98347,4.98184,4.98347,55.61000061035156],[1742386560000,4.98354,4.98424,4.98307,4.98323,40.20000076293945],[1742386620000,4.98322,4.98334,4.98254,4.98297,29.479999542236328],[1742386680000,4.98303,4.98343,4.98277,4.98295,28.139999389648438],[1742386740000,4.98302,4.98352,4.98264,4.98352,32.15999984741211],[1742386800000,4.98345,4.98362,4.98247,4.98267,37.5099983215332],[1742386860000,4.98271,4.98327,4.98252,4.98291,26.40999984741211],[1742386920000,4.98297,4.98308,4.982,4.98228,21.350000381469727],[1742386980000,4.98234,4.98275,4.98053,4.98077,18.420000076293945],[1742387040000,4.98072,4.98124,4.98065,4.98118,24.790000915527344],[1742387100000,4.98127,4.98209,4.98085,4.98197,34.84000015258789],[1742387160000,4.98197,4.98197,4.98051,4.98149,58.290000915527344],[1742387220000,4.98133,4.98167,4.98104,4.98145,57.619998931884766],[1742387280000,4.98145,4.98219,4.98134,4.98134,53.2400016784668],[1742387340000,4.9814,4.98153,4.98036,4.98132,26.420000076293945],[1742387400000,4.98133,4.98145,4.98077,4.98112,49.58000183105469],[1742387460000,4.98111,4.98133,4.98067,4.98122,64.31999969482422],[1742387520000,4.98122,4.98244,4.981,4.98206,52.93000030517578],[1742387580000,4.98206,4.98219,4.98098,4.98111,38.150001525878906],[1742387640000,4.98111,4.98111,4.97979,4.98013,31.729999542236328],[1742387700000,4.98019,4.98051,4.97933,4.98007,42.209999084472656],[1742387760000,4.98019,4.98066,4.98017,4.98047,26.1299991607666],[1742387820000,4.98047,4.98053,4.97987,4.98031,40.20000076293945],[1742387880000,4.98031,4.98162,4.98015,4.98149,46.900001525878906],[1742387940000,4.9815,4.98203,4.98116,4.98116,25.459999084472656],[1742388000000,4.98117,4.98117,4.97959,4.97968,48.650001525878906],[1742388060000,4.97969,4.98027,4.97932,4.97985,45.560001373291016],[1742388120000,4.97991,4.97991,4.97936,4.97959,30.81999969482422],[1742388180000,4.97925,4.97991,4.97906,4.97987,26.799999237060547],[1742388240000,4.97992,4.98034,4.97988,4.97996,30.81999969482422],[1742388300000,4.98001,4.98019,4.97985,4.98015,36.18000030517578],[1742388360000,4.98021,4.98045,4.97997,4.9804,34.84000015258789],[1742388420000,4.98046,4.98083,4.98017,4.9807,46.900001525878906],[1742388480000,4.98064,4.98103,4.98011,4.98017,34.84000015258789],[1742388540000,4.97972,4.98077,4.9794,4.98037,30.81999969482422],[1742388600000,4.9803,4.9804,4.9795,4.97968,38.86000061035156],[1742388660000,4.97957,4.97996,4.97919,4.9798,39.529998779296875],[1742388720000,4.97957,4.98007,4.97926,4.97974,37.91999816894531],[1742388780000,4.97979,4.98056,4.97905,4.98019,41.119998931884766],[1742388840000,4.9801,4.98044,4.97962,4.98003,37.79999923706055],[1742388900000,4.98008,4.98181,4.98008,4.98117,62.97999954223633],[1742388960000,4.98116,4.98262,4.98104,4.98262,54.939998626708984],[1742389020000,4.98268,4.98307,4.9822,4.98227,74.37000274658203],[1742389080000,4.98233,4.98246,4.981,4.98142,61.63999938964844],[1742389140000,4.98135,4.98174,4.98102,4.98102,45.560001373291016],[1742389200000,4.98084,4.98108,4.97982,4.98017,49.38999938964844],[1742389260000,4.97989,4.97989,4.97782,4.97796,37],[1742389320000,4.9783,4.97926,4.978,4.97849,39.7599983215332],[1742389380000,4.97849,4.9802,4.97841,4.98007,42.209999084472656],[1742389440000,4.98008,4.98061,4.97972,4.9801,36.18000030517578],[1742389500000,4.98038,4.9805,4.97925,4.97978,40.869998931884766],[1742389560000,4.97984,4.98003,4.97905,4.97976,46.22999954223633],[1742389620000,4.97971,4.98022,4.97949,4.98022,30.81999969482422],[1742389680000,4.9801,4.98022,4.97883,4.97972,31.93000030517578],[1742389740000,4.97984,4.98091,4.97954,4.9809,45.54999923706055],[1742389800000,4.98079,4.98079,4.97752,4.97784,47.560001373291016],[1742389860000,4.97783,4.97881,4.97755,4.97876,38.52000045776367],[1742389920000,4.97876,4.97924,4.9787,4.97901,36.18000030517578],[1742389980000,4.97915,4.97969,4.97915,4.97969,36.849998474121094],[1742390040000,4.97996,4.98052,4.97984,4.98034,34.16999816894531],[1742390100000,4.9804,4.98049,4.98008,4.98049,34.84000015258789],[1742390160000,4.98023,4.98024,4.97912,4.97913,38.189998626708984],[1742390220000,4.97912,4.98002,4.97873,4.98002,53.599998474121094],[1742390280000,4.98007,4.98057,4.98006,4.98021,41.540000915527344],[1742390340000,4.98021,4.98159,4.98021,4.98152,59.630001068115234],[1742390400000,4.98161,4.98354,4.98115,4.98354,49.58000183105469],[1742390460000,4.98359,4.98394,4.98201,4.98222,81.06999969482422],[1742390520000,4.98222,4.98261,4.98151,4.98261,62.310001373291016],[1742390580000,4.98249,4.98286,4.98207,4.98228,77.05000305175781],[1742390640000,4.9821,4.98323,4.98128,4.98141,44.220001220703125],[1742390700000,4.98128,4.98198,4.98122,4.9818,32.83000183105469],[1742390760000,4.98186,4.9819,4.98064,4.98092,44.220001220703125],[1742390820000,4.98104,4.98251,4.98103,4.98221,33.5],[1742390880000,4.98221,4.98403,4.98217,4.9838,55.61000061035156],[1742390940000,4.984,4.98423,4.98253,4.983,51.59000015258789],[1742391000000,4.983,4.98419,4.98265,4.98385,54.27000045776367],[1742391060000,4.9838,4.98416,4.98232,4.98237,59.630001068115234],[1742391120000,4.98238,4.98453,4.98213,4.98453,58.290000915527344],[1742391180000,4.98453,4.98516,4.9823,4.98275,68.80999755859375],[1742391240000,4.98281,4.9838,4.98263,4.98324,49.58000183105469],[1742391300000,4.98293,4.98444,4.98285,4.98438,39.849998474121094],[1742391360000,4.98444,4.98501,4.98433,4.98487,38.189998626708984],[1742391420000,4.98489,4.9849,4.98442,4.98478,29.479999542236328],[1742391480000,4.98485,4.98564,4.98485,4.98526,37.52000045776367],[1742391540000,4.98525,4.98525,4.98454,4.98492,42.880001068115234],[1742391600000,4.98464,4.98507,4.98367,4.98379,39.849998474121094],[1742391660000,4.98368,4.98368,4.98216,4.98228,34.060001373291016],[1742391720000,4.98228,4.98309,4.98203,4.98303,34.83000183105469],[1742391780000,4.98306,4.98347,4.98242,4.98275,28.709999084472656],[1742391840000,4.98264,4.98273,4.98052,4.98058,27.059999465942383],[1742391900000,4.98058,4.98198,4.9782,4.9815,49.33000183105469],[1742391960000,4.98149,4.98149,4.97986,4.98046,52.38999938964844],[1742392020000,4.98046,4.98118,4.97989,4.98046,39.849998474121094],[1742392080000,4.98046,4.98102,4.98046,4.98074,40.709999084472656],[1742392140000,4.98057,4.98067,4.97956,4.9798,29.780000686645508],[1742392200000,4.97975,4.98083,4.97945,4.98026,38.90999984741211],[1742392260000,4.9802,4.9811,4.97988,4.98104,42.880001068115234],[1742392320000,4.98079,4.98143,4.98055,4.98107,52.2599983215332],[1742392380000,4.98126,4.98193,4.98058,4.981,51.59000015258789],[1742392440000,4.98088,4.98172,4.98081,4.98102,52.220001220703125],[1742392500000,4.98121,4.98259,4.98119,4.98176,75.70999908447266],[1742392560000,4.98176,4.98278,4.98152,4.98216,66.33000183105469],[1742392620000,4.98205,4.98269,4.98205,4.98251,50.91999816894531],[1742392680000,4.98239,4.98266,4.98157,4.98169,47.41999816894531],[1742392740000,4.98168,4.98271,4.98135,4.98187,27.059999465942383],[1742392800000,4.98196,4.98196,4.97952,4.97976,37.9900016784668],[1742392860000,4.97962,4.9807,4.97945,4.98052,38.86000061035156],[1742392920000,4.98046,4.98134,4.9804,4.98106,40.869998931884766],[1742392980000,4.98099,4.9812,4.97946,4.97946,38.86000061035156],[1742393040000,4.97945,4.9808,4.97945,4.98026,46.900001525878906],[1742393100000,4.98026,4.98081,4.98012,4.98075,24.790000915527344],[1742393160000,4.98081,4.98086,4.97953,4.98034,34.16999816894531],[1742393220000,4.98034,4.98091,4.98027,4.98051,34.84000015258789],[1742393280000,4.9805,4.98097,4.97956,4.98017,30.479999542236328],[1742393340000,4.98032,4.9816,4.98027,4.98091,28.809999465942383],[1742393400000,4.98085,4.98091,4.97947,4.98045,35.41999816894531],[1742393460000,4.98059,4.98059,4.97999,4.98038,28.139999389648438],[1742393520000,4.98048,4.98053,4.97928,4.9802,34.810001373291016],[1742393580000,4.98025,4.98041,4.97859,4.97865,38.099998474121094],[1742393640000,4.97865,4.97906,4.97693,4.97705,36.540000915527344],[1742393700000,4.9769,4.97779,4.9769,4.97718,30.079999923706055],[1742393760000,4.97718,4.97741,4.97532,4.97537,31.8799991607666],[1742393820000,4.97588,4.97625,4.97545,4.9757,27.969999313354492],[1742393880000,4.9757,4.97581,4.97458,4.97462,23.81999969482422],[1742393940000,4.97459,4.97545,4.97406,4.97527,34.95000076293945],[1742394000000,4.97537,4.97626,4.97509,4.97626,25.459999084472656],[1742394060000,4.97625,4.97765,4.97625,4.97682,56.95000076293945],[1742394120000,4.97678,4.97684,4.97634,4.97646,29.479999542236328],[1742394180000,4.9764,4.97726,4.9764,4.9771,30.81999969482422],[1742394240000,4.97728,4.97755,4.97711,4.9773,41.540000915527344],[1742394300000,4.97713,4.97713,4.97583,4.97649,27.360000610351562],[1742394360000,4.97644,4.97671,4.97626,4.97627,32.15999984741211],[1742394420000,4.97622,4.97697,4.97616,4.97697,33.5],[1742394480000,4.97696,4.97894,4.97635,4.97883,60.29999923706055],[1742394540000,4.97883,4.97972,4.97823,4.97971,55.61000061035156],[1742394600000,4.97971,4.98012,4.97943,4.97991,49.58000183105469],[1742394660000,4.97997,4.98119,4.97997,4.98088,49.58000183105469],[1742394720000,4.98084,4.98088,4.97976,4.98012,36.849998474121094],[1742394780000,4.98024,4.98031,4.97834,4.97862,34.84000015258789],[1742394840000,4.97862,4.97891,4.97804,4.97804,21.440000534057617],[1742394900000,4.97789,4.97995,4.97789,4.97958,34.16999816894531],[1742394960000,4.97958,4.97959,4.97822,4.97899,27.469999313354492],[1742395020000,4.97905,4.97979,4.97901,4.97901,28.809999465942383],[1742395080000,4.97901,4.97924,4.97855,4.97855,22.780000686645508],[1742395140000,4.97824,4.9786,4.978,4.97806,20.770000457763672],[1742395200000,4.978,4.97807,4.97744,4.97758,22.110000610351562],[1742395260000,4.97781,4.97944,4.97781,4.97942,16.079999923706055],[1742395320000,4.97941,4.98037,4.97918,4.97964,24.1200008392334],[1742395380000,4.97964,4.98033,4.97928,4.9799,39.529998779296875],[1742395440000,4.9799,4.98019,4.97961,4.98012,24.790000915527344],[1742395500000,4.98012,4.98096,4.97988,4.98096,32.83000183105469],[1742395560000,4.98109,4.98217,4.98109,4.98159,36.849998474121094],[1742395620000,4.98148,4.98284,4.98118,4.9828,38.189998626708984],[1742395680000,4.98273,4.98324,4.98237,4.98302,51.59000015258789],[1742395740000,4.98303,4.98314,4.98199,4.9821,44.86000061035156],[1742395800000,4.98217,4.98235,4.98139,4.98227,37.709999084472656],[1742395860000,4.98226,4.98347,4.98226,4.98335,34.40999984741211],[1742395920000,4.98342,4.98572,4.98304,4.98554,70.3499984741211],[1742395980000,4.98554,4.98592,4.98392,4.98429,56.279998779296875],[1742396040000,4.98422,4.98506,4.98404,4.98422,37.52000045776367],[1742396100000,4.98417,4.98423,4.98292,4.98393,44.97999954223633],[1742396160000,4.98393,4.98438,4.98385,4.98438,28.09000015258789],[1742396220000,4.98443,4.98444,4.98349,4.98383,45.560001373291016],[1742396280000,4.98375,4.98526,4.98346,4.98504,47.56999969482422],[1742396340000,4.98504,4.98551,4.98467,4.98487,67.44999694824219],[1742396400000,4.98496,4.98584,4.98486,4.98543,38.189998626708984],[1742396460000,4.98601,4.98601,4.98539,4.98581,26.799999237060547],[1742396520000,4.98581,4.98594,4.9848,4.98594,31.489999771118164],[1742396580000,4.98587,4.98646,4.98543,4.98549,15.40999984741211],[1742396640000,4.9855,4.9855,4.98349,4.98367,30.700000762939453],[1742396700000,4.98362,4.98366,4.98023,4.98041,29.3700008392334],[1742396760000,4.98044,4.98097,4.97814,4.97874,33.459999084472656],[1742396820000,4.97862,4.97991,4.97862,4.97901,26.030000686645508],[1742396880000,4.97913,4.97933,4.97852,4.97852,25.979999542236328],[1742396940000,4.97846,4.97941,4.97833,4.97863,29.190000534057617],[1742397000000,4.97863,4.97881,4.97821,4.97855,18.739999771118164],[1742397060000,4.9786,4.97868,4.97696,4.9772,22.200000762939453],[1742397120000,4.97714,4.97714,4.9753,4.97545,22.770000457763672],[1742397180000,4.97552,4.9774,4.97548,4.97733,35.380001068115234],[1742397240000,4.97732,4.97919,4.97732,4.97912,35.5099983215332],[1742397300000,4.97911,4.97989,4.97881,4.97965,43.54999923706055],[1742397360000,4.9796,4.98071,4.9796,4.98015,54.27000045776367],[1742397420000,4.98045,4.98113,4.97987,4.97993,33.5],[1742397480000,4.97987,4.9807,4.97987,4.9807,36.18000030517578],[1742397540000,4.9805,4.98099,4.98026,4.98064,37.52000045776367],[1742397600000,4.98075,4.98075,4.97999,4.98018,41.540000915527344],[1742397660000,4.98012,4.98062,4.98011,4.98047,31.489999771118164],[1742397720000,4.98047,4.98104,4.98029,4.98102,31.489999771118164],[1742397780000,4.98118,4.98255,4.98071,4.9822,28.139999389648438],[1742397840000,4.98226,4.98232,4.98104,4.98116,20.100000381469727],[1742397900000,4.98111,4.98174,4.98111,4.98137,30.809999465942383],[1742397960000,4.98138,4.98138,4.98029,4.98081,15.069999694824219],[1742398020000,4.98076,4.98081,4.98039,4.98057,19.43000030517578],[1742398080000,4.9805,4.98157,4.9805,4.98102,39.529998779296875],[1742398140000,4.98096,4.9813,4.98003,4.98003,23.450000762939453],[1742398200000,4.98024,4.98054,4.9798,4.97983,38.189998626708984],[1742398260000,4.97983,4.97989,4.97919,4.97944,38.189998626708984],[1742398320000,4.97943,4.98117,4.979,4.9809,29.479999542236328],[1742398380000,4.98085,4.98127,4.98079,4.98107,42.209999084472656],[1742398440000,4.98113,4.98216,4.98108,4.98158,32.439998626708984],[1742398500000,4.98163,4.98291,4.98163,4.98266,35.18000030517578],[1742398560000,4.98255,4.98313,4.98235,4.98286,18.760000228881836],[1742398620000,4.98297,4.9832,4.98202,4.98253,40.869998931884766],[1742398680000,4.98258,4.98288,4.98147,4.98147,37.5099983215332],[1742398740000,4.9816,4.98395,4.9815,4.98388,56.279998779296875],[1742398800000,4.98394,4.98459,4.9839,4.98447,26.799999237060547],[1742398860000,4.98445,4.98622,4.9843,4.98539,38.86000061035156],[1742398920000,4.98611,4.98667,4.98549,4.98667,20.770000457763672],[1742398980000,4.98651,4.98651,4.98485,4.98533,26.1299991607666],[1742399040000,4.98546,4.98546,4.98416,4.98439,38.189998626708984],[1742399100000,4.98439,4.98534,4.98433,4.98522,22.110000610351562],[1742399160000,4.98529,4.98613,4.98522,4.98575,23.450000762939453],[1742399220000,4.98576,4.98641,4.98538,4.98622,50.91999816894531],[1742399280000,4.98621,4.98665,4.98533,4.9858,54.27000045776367],[1742399340000,4.9858,4.98715,4.98527,4.98714,67.66999816894531],[1742399400000,4.98714,4.98837,4.98696,4.988,53.599998474121094],[1742399460000,4.98818,4.98818,4.98781,4.98781,38.86000061035156],[1742399520000,4.98781,4.98781,4.98705,4.98776,41.540000915527344],[1742399580000,4.98775,4.98807,4.98738,4.98801,46.900001525878906],[1742399640000,4.98809,4.98834,4.98784,4.98787,30.149999618530273],[1742399700000,4.98793,4.98959,4.98793,4.98941,44.88999938964844],[1742399760000,4.98955,4.99024,4.98907,4.98978,50.91999816894531],[1742399820000,4.98978,4.99101,4.98953,4.99001,72.66000366210938],[1742399880000,4.99023,4.99123,4.99012,4.99105,55.83000183105469],[1742399940000,4.99093,4.99212,4.99044,4.99184,56.95000076293945],[1742400000000,4.99174,4.99174,4.99083,4.99127,44.220001220703125],[1742400060000,4.99139,4.99279,4.99122,4.9922,65.66000366210938],[1742400120000,4.9922,4.99369,4.99195,4.9933,40.869998931884766],[1742400180000,4.99335,4.99397,4.99317,4.99366,25.530000686645508],[1742400240000,4.9936,4.99432,4.9936,4.99416,21.450000762939453],[1742400300000,4.99445,4.99516,4.99412,4.99503,27.229999542236328],[1742400360000,4.9951,4.99573,4.99484,4.99572,15.510000228881836],[1742400420000,4.99537,4.99606,4.99318,4.99332,34.47999954223633],[1742400480000,4.99338,4.994,4.99294,4.994,26.780000686645508],[1742400540000,4.994,4.99472,4.99359,4.99466,37.529998779296875],[1742400600000,4.99459,4.99469,4.99427,4.99464,35.470001220703125],[1742400660000,4.99452,4.99495,4.99406,4.99407,39.25],[1742400720000,4.99395,4.9946,4.9935,4.99405,34.84000015258789],[1742400780000,4.99405,4.99493,4.994,4.99493,20.770000457763672],[1742400840000,4.99481,4.99481,4.99406,4.99425,26.6200008392334],[1742400900000,4.99413,4.99413,4.99342,4.99366,20.43000030517578],[1742400960000,4.99366,4.99383,4.99318,4.99367,32.15999984741211],[1742401020000,4.99366,4.99373,4.99341,4.99366,27.469999313354492],[1742401080000,4.99359,4.99375,4.99307,4.99307,14.069999694824219],[1742401140000,4.99307,4.99325,4.99267,4.99273,13.399999618530273],[1742401200000,4.99279,4.99317,4.99273,4.99317,23.110000610351562],[1742401260000,4.99317,4.99335,4.9928,4.99317,24.790000915527344],[1742401320000,4.99316,4.99328,4.99272,4.99287,19.760000228881836],[1742401380000,4.99299,4.99317,4.99299,4.99312,7.369999885559082],[1742401440000,4.99293,4.993,4.99229,4.99241,15.40999984741211],[1742401500000,4.99247,4.99318,4.99247,4.99312,26.799999237060547],[1742401560000,4.99312,4.99355,4.99312,4.99327,16.65999984741211],[1742401620000,4.99333,4.99333,4.9928,4.99291,12.869999885559082],[1742401680000,4.99297,4.99298,4.99253,4.99253,9.899999618530273],[1742401740000,4.99265,4.9931,4.99252,4.99289,19.139999389648438],[1742401800000,4.99303,4.99319,4.99274,4.99306,16.5],[1742401860000,4.993,4.99313,4.99288,4.99313,13.859999656677246],[1742401920000,4.99313,4.99449,4.99313,4.99449,24.770000457763672],[1742401980000,4.99458,4.99491,4.99434,4.99472,16.75],[1742402040000,4.99472,4.99496,4.9946,4.99478,22.780000686645508],[1742402100000,4.99472,4.99531,4.99447,4.99447,34.84000015258789],[1742402160000,4.99435,4.99467,4.99424,4.99454,22.780000686645508],[1742402220000,4.99466,4.99471,4.99452,4.99453,14.069999694824219],[1742402280000,4.99459,4.99476,4.99399,4.99405,27.469999313354492],[1742402340000,4.99399,4.99401,4.99361,4.99361,22.110000610351562],[1742402400000,4.99355,4.99361,4.99296,4.99314,20.100000381469727],[1742402460000,4.99314,4.99348,4.99314,4.99329,18.09000015258789],[1742402520000,4.99335,4.99387,4.99323,4.99374,16.079999923706055],[1742402580000,4.9938,4.99404,4.99349,4.99353,23.450000762939453],[1742402640000,4.99353,4.99353,4.9928,4.99292,11.390000343322754],[1742402700000,4.99304,4.99334,4.99292,4.99322,27.469999313354492],[1742402760000,4.99317,4.99362,4.99306,4.99355,10.720000267028809],[1742402820000,4.99355,4.99419,4.99355,4.99408,17.420000076293945],[1742402880000,4.99396,4.99425,4.99386,4.9941,16.079999923706055],[1742402940000,4.99416,4.99486,4.99392,4.99468,18.09000015258789],[1742403000000,4.99462,4.99492,4.99449,4.99473,13.399999618530273],[1742403060000,4.9948,4.99522,4.99473,4.99502,22.780000686645508],[1742403120000,4.99502,4.99538,4.9949,4.99496,29.479999542236328],[1742403180000,4.99493,4.995,4.99468,4.99468,12.729999542236328],[1742403240000,4.99469,4.99487,4.99429,4.99429,16.75],[1742403300000,4.99417,4.99435,4.99411,4.99429,14.739999771118164],[1742403360000,4.99429,4.99429,4.9934,4.99369,14.069999694824219],[1742403420000,4.99352,4.9938,4.99333,4.9938,14.069999694824219],[1742403480000,4.99369,4.99398,4.99334,4.99392,26.1299991607666],[1742403540000,4.99399,4.99431,4.99361,4.99378,25.459999084472656],[1742403600000,4.99372,4.99393,4.99352,4.99369,22.780000686645508],[1742403660000,4.99381,4.99436,4.99381,4.99422,12.729999542236328],[1742403720000,4.99422,4.99447,4.99403,4.99409,12.0600004196167],[1742403780000,4.99397,4.99422,4.99391,4.99421,10.720000267028809],[1742403840000,4.99427,4.99431,4.9941,4.99426,9.380000114440918],[1742403900000,4.99414,4.99425,4.99381,4.99381,8.710000038146973],[1742403960000,4.99393,4.99423,4.99375,4.99387,14.069999694824219],[1742404020000,4.99381,4.99393,4.99364,4.99375,13.399999618530273],[1742404080000,4.99391,4.99398,4.99379,4.99398,6.699999809265137],[1742404140000,4.99403,4.99434,4.99397,4.99433,21.440000534057617],[1742404200000,4.9944,4.99473,4.99433,4.99473,19.43000030517578],[1742404260000,4.99455,4.99485,4.99434,4.99485,19.43000030517578],[1742404320000,4.99497,4.99526,4.99473,4.99526,16.75],[1742404380000,4.99521,4.99546,4.99505,4.99511,20.100000381469727],[1742404440000,4.99523,4.99548,4.99505,4.99548,16.75],[1742404500000,4.99554,4.99591,4.99536,4.99591,16.75],[1742404560000,4.99587,4.99638,4.99574,4.99627,16.75],[1742404620000,4.99626,4.99642,4.99554,4.99556,30.81999969482422],[1742404680000,4.99568,4.99568,4.99431,4.99467,27.469999313354492],[1742404740000,4.99461,4.99506,4.99425,4.995,28.809999465942383],[1742404800000,4.99505,4.99541,4.99453,4.99453,22.780000686645508],[1742404860000,4.99459,4.99468,4.99421,4.99467,16.75],[1742404920000,4.99455,4.99505,4.99455,4.995,18.760000228881836],[1742404980000,4.99505,4.99541,4.99468,4.99528,26.799999237060547],[1742405040000,4.99534,4.99557,4.99496,4.99503,36.18000030517578],[1742405100000,4.99509,4.99844,4.99509,4.99838,35.5099983215332],[1742405160000,4.99838,4.99945,4.99803,4.99933,54.27000045776367],[1742405220000,4.99933,4.99952,4.99903,4.99929,44.88999938964844],[1742405280000,4.99934,4.99991,4.99922,4.99984,39.529998779296875],[1742405340000,4.9998,5.00002,4.99928,4.99948,34.16999816894531],[1742405400000,4.99955,5.00037,4.99841,4.99852,39.45000076293945],[1742405460000,4.99852,4.99853,4.99782,4.99827,24.09000015258789],[1742405520000,4.99829,4.99829,4.99713,4.99725,27.079999923706055],[1742405580000,4.99736,4.99779,4.99702,4.99738,25.459999084472656],[1742405640000,4.99744,4.99809,4.99738,4.99785,18.09000015258789],[1742405700000,4.99798,4.99889,4.99798,4.99882,41.540000915527344],[1742405760000,4.999,4.99982,4.99888,4.99976,42.900001525878906],[1742405820000,4.99976,4.99999,4.99899,4.99999,38.86000061035156],[1742405880000,5.00005,5.00046,4.99956,5.00045,36.849998474121094],[1742405940000,5.00033,5.00033,4.99909,4.99934,34.84000015258789],[1742406000000,4.9992,4.99982,4.99886,4.99982,20.100000381469727],[1742406060000,4.99976,4.99977,4.99812,4.99816,30.81999969482422],[1742406120000,4.99832,4.99837,4.99757,4.99778,59.63999938964844],[1742406180000,4.99796,4.99798,4.99722,4.99722,57.630001068115234],[1742406240000,4.99724,4.99862,4.99719,4.99862,88.4800033569336],[1742406300000,4.99857,4.99872,4.9977,4.99784,30.81999969482422],[1742406360000,4.99777,4.99777,4.99422,4.9945,42.209999084472656],[1742406420000,4.99456,4.99504,4.99386,4.99408,34.84000015258789],[1742406480000,4.99408,4.99445,4.99408,4.99442,25.459999084472656],[1742406540000,4.99448,4.99604,4.9937,4.99423,50.25],[1742406600000,4.99399,4.99703,4.9931,4.99686,54.27000045776367],[1742406660000,4.99674,4.99684,4.99629,4.99658,36.18000030517578],[1742406720000,4.99664,4.99701,4.99643,4.99684,47.56999969482422],[1742406780000,4.99678,4.99787,4.99678,4.99749,48.2400016784668],[1742406840000,4.99753,4.99811,4.99544,4.99544,38.86000061035156],[1742406900000,4.99544,4.99578,4.99479,4.99578,63.650001525878906],[1742406960000,4.99566,4.99612,4.9955,4.99581,42.209999084472656],[1742407020000,4.9957,4.99643,4.99562,4.99591,24.1200008392334],[1742407080000,4.99491,4.99624,4.99435,4.99435,55.61000061035156],[1742407140000,4.99461,4.99562,4.99321,4.9944,111.88999938964844],[1742407200000,4.9944,4.9944,4.98035,4.98788,179.5399932861328],[1742407260000,4.98766,4.99014,4.98706,4.9883,75.01000213623047],[1742407320000,4.98811,4.99145,4.9873,4.98941,109.58000183105469],[1742407380000,4.98946,4.98952,4.98718,4.98774,67.52999877929688],[1742407440000,4.98787,4.98792,4.9859,4.98663,54.45000076293945],[1742407500000,4.98663,4.98686,4.98469,4.9861,62.2400016784668],[1742407560000,4.98551,4.98725,4.98544,4.98704,94.52999877929688],[1742407620000,4.98714,4.988,4.98663,4.98739,73.29000091552734],[1742407680000,4.98757,4.98827,4.9866,4.98685,62.560001373291016],[1742407740000,4.98684,4.98742,4.98341,4.98365,87.72000122070312],[1742407800000,4.9837,4.98458,4.98355,4.98397,83.41000366210938],[1742407860000,4.98403,4.98457,4.98269,4.98365,179.55999755859375],[1742407920000,4.98365,4.98475,4.98324,4.98438,140.64999389648438],[1742407980000,4.98432,4.98488,4.98306,4.98412,177.57000732421875],[1742408040000,4.98417,4.98598,4.98378,4.98592,131.35000610351562],[1742408100000,4.98592,4.98897,4.98556,4.98726,128.63999938964844],[1742408160000,4.98725,4.98747,4.9866,4.98681,117.91999816894531],[1742408220000,4.98681,4.98754,4.98669,4.98709,105.2300033569336],[1742408280000,4.98709,4.98811,4.98665,4.98733,144.0500030517578],[1742408340000,4.98733,4.98981,4.98698,4.98919,118.58999633789062],[1742408400000,4.98919,4.99021,4.98868,4.98973,117.25],[1742408460000,4.98985,4.99136,4.98956,4.99129,83.08000183105469],[1742408520000,4.99129,4.99176,4.99053,4.99089,94.47000122070312],[1742408580000,4.99089,4.99089,4.98961,4.98971,97.81999969482422],[1742408640000,4.98969,4.99119,4.98796,4.99102,136.67999267578125],[1742408700000,4.99104,4.99104,4.98923,4.9895,124.62000274658203],[1742408760000,4.98952,4.99072,4.9889,4.99066,135.33999633789062],[1742408820000,4.9906,4.99084,4.99014,4.99069,69.01000213623047],[1742408880000,4.99063,4.99101,4.99037,4.99079,50.25],[1742408940000,4.9908,4.99196,4.99051,4.9917,51.59000015258789],[1742409000000,4.99159,4.992,4.99116,4.99172,82.41000366210938],[1742409060000,4.99159,4.99201,4.99076,4.99115,79.05999755859375],[1742409120000,4.99104,4.99134,4.98866,4.98912,92.45999908447266],[1742409180000,4.98911,4.9896,4.98882,4.98924,77.05000305175781],[1742409240000,4.98919,4.98955,4.98858,4.98882,74.37000274658203],[1742409300000,4.98877,4.989,4.98816,4.98836,52.93000030517578],[1742409360000,4.98836,4.98836,4.9863,4.98696,73.69999694824219],[1742409420000,4.98708,4.98717,4.98636,4.98705,75.04000091552734],[1742409480000,4.98717,4.98774,4.98699,4.98756,107.19999694824219],[1742409540000,4.9875,4.98775,4.98693,4.98697,105.19000244140625],[1742409600000,4.98708,4.98747,4.98566,4.98572,126.62999725341797],[1742409660000,4.98596,4.98648,4.98447,4.98486,111.22000122070312],[1742409720000,4.98498,4.98526,4.98299,4.98423,149],[1742409780000,4.98413,4.98445,4.98075,4.98426,142.75],[1742409840000,4.98425,4.98604,4.98058,4.98133,138.25999450683594],[1742409900000,4.98097,4.98627,4.98054,4.98163,118.93000030517578],[1742409960000,4.98156,4.98433,4.98141,4.98374,125.95999908447266],[1742410020000,4.98375,4.98399,4.98156,4.98259,169.11000061035156],[1742410080000,4.98258,4.98655,4.98086,4.98555,154.44000244140625],[1742410140000,4.98539,4.9865,4.9815,4.98271,166.49000549316406],[1742410200000,4.98261,4.98384,4.98137,4.98337,159.7899932861328],[1742410260000,4.98339,4.98614,4.98255,4.98557,141.67999267578125],[1742410320000,4.98557,4.98667,4.98465,4.98548,161.1199951171875],[1742410380000,4.98551,4.98598,4.98346,4.98513,157.77999877929688],[1742410440000,4.9849,4.98665,4.98438,4.98509,119.0999984741211],[1742410500000,4.98507,4.98668,4.98446,4.98483,106.94000244140625],[1742410560000,4.98468,4.98575,4.9829,4.98446,149.6699981689453],[1742410620000,4.98448,4.98508,4.98153,4.9833,138.22999572753906],[1742410680000,4.98329,4.98521,4.98164,4.98515,131.25999450683594],[1742410740000,4.98527,4.98723,4.98416,4.98581,127.31999969482422],[1742410800000,4.98552,4.98694,4.98383,4.98435,135.33999633789062],[1742410860000,4.98428,4.98597,4.98329,4.98597,141.3699951171875],[1742410920000,4.98598,4.98609,4.98413,4.98439,130.64999389648438],[1742410980000,4.98449,4.98477,4.98328,4.98329,109.87999725341797],[1742411040000,4.98329,4.98385,4.98248,4.98353,101.16999816894531],[1742411100000,4.98325,4.98471,4.98314,4.98414,100.5],[1742411160000,4.98407,4.98531,4.98175,4.98315,90.45999908447266],[1742411220000,4.98305,4.98321,4.98104,4.98111,58.290000915527344],[1742411280000,4.98201,4.98236,4.98093,4.98163,100.5],[1742411340000,4.98169,4.98229,4.98099,4.98107,125.29000091552734],[1742411400000,4.98107,4.9819,4.98082,4.98185,99.16000366210938],[1742411460000,4.98185,4.98332,4.98092,4.98314,113.2300033569336],[1742411520000,4.98306,4.98471,4.98277,4.98425,119.93000030517578],[1742411580000,4.98421,4.9844,4.98334,4.98334,81.06999969482422],[1742411640000,4.9834,4.98363,4.98181,4.98356,107.19999694824219],[1742411700000,4.9835,4.9835,4.98276,4.98308,90.44999694824219],[1742411760000,4.98326,4.98484,4.98113,4.98457,149.41000366210938],[1742411820000,4.98463,4.98607,4.9845,4.98607,109.87999725341797],[1742411880000,4.98595,4.98625,4.98279,4.98369,99.83000183105469],[1742411940000,4.98368,4.98405,4.98184,4.98335,99.16000366210938],[1742412000000,4.98347,4.98405,4.98341,4.98365,107.19999694824219],[1742412060000,4.98367,4.98401,4.98335,4.98374,61.63999938964844],[1742412120000,4.98364,4.98509,4.98337,4.98509,54.27000045776367],[1742412180000,4.98521,4.98669,4.98501,4.98618,95.13999938964844],[1742412240000,4.98617,4.98694,4.98557,4.98658,119.93000030517578],[1742412300000,4.98664,4.98664,4.98478,4.98545,113.9000015258789],[1742412360000,4.98551,4.9864,4.98531,4.98626,125.95999908447266],[1742412420000,4.98626,4.98626,4.98526,4.98533,81.73999786376953],[1742412480000,4.98527,4.98583,4.98517,4.98537,50.25],[1742412540000,4.98543,4.98568,4.9853,4.98556,62.310001373291016],[1742412600000,4.9855,4.98698,4.98508,4.98698,82.41000366210938],[1742412660000,4.98698,4.98941,4.9868,4.98904,102.51000213623047],[1742412720000,4.98911,4.98976,4.98494,4.98503,97.1500015258789],[1742412780000,4.98489,4.98489,4.98382,4.98382,60.29999923706055],[1742412840000,4.98406,4.98434,4.98368,4.98433,71.0199966430664],[1742412900000,4.98433,4.98529,4.98402,4.98512,117.25],[1742412960000,4.98518,4.9856,4.98518,4.98531,56.95000076293945],[1742413020000,4.9853,4.98548,4.98502,4.98532,69.68000030517578],[1742413080000,4.98532,4.98592,4.98525,4.98558,79.7300033569336],[1742413140000,4.98564,4.98648,4.98503,4.98503,86.43000030517578],[1742413200000,4.98605,4.98616,4.98575,4.98589,87.7699966430664],[1742413260000,4.98588,4.98662,4.98563,4.98646,81.06999969482422],[1742413320000,4.98652,4.98654,4.98483,4.98567,94.47000122070312],[1742413380000,4.98577,4.98633,4.98551,4.98551,75.70999908447266],[1742413440000,4.98557,4.98619,4.98365,4.98372,44.220001220703125],[1742413500000,4.98375,4.98407,4.98357,4.98372,36.849998474121094],[1742413560000,4.98384,4.98427,4.98358,4.98421,52.2599983215332],[1742413620000,4.98422,4.98467,4.98404,4.98463,38.189998626708984],[1742413680000,4.98471,4.98476,4.98425,4.98452,48.90999984741211],[1742413740000,4.98446,4.98478,4.98379,4.98379,53.599998474121094],[1742413800000,4.98375,4.9854,4.98357,4.98425,36.849998474121094],[1742413860000,4.98437,4.98583,4.98437,4.98548,48.90999984741211],[1742413920000,4.98554,4.98559,4.98518,4.98554,22.110000610351562],[1742413980000,4.98558,4.98583,4.98542,4.98571,25.459999084472656],[1742414040000,4.98577,4.98596,4.98567,4.98568,25.459999084472656],[1742414100000,4.98551,4.98551,4.98524,4.98525,22.110000610351562],[1742414160000,4.98537,4.98556,4.98524,4.98556,23.450000762939453],[1742414220000,4.98556,4.98574,4.98519,4.98543,40.20000076293945],[1742414280000,4.98555,4.9858,4.98555,4.9858,18.760000228881836],[1742414340000,4.98562,4.98574,4.98515,4.98564,34.16999816894531],[1742414400000,4.98484,4.98508,4.98471,4.98492,44.88999938964844],[1742414460000,4.98491,4.98497,4.98477,4.98484,30.81999969482422],[1742414520000,4.98495,4.98501,4.98463,4.98484,30.149999618530273],[1742414580000,4.98484,4.98501,4.98472,4.98472,44.88999938964844],[1742414640000,4.98477,4.98496,4.9847,4.98478,34.84000015258789],[1742414700000,4.98478,4.98513,4.98455,4.98455,43.54999923706055],[1742414760000,4.98455,4.98697,4.98443,4.98684,44.220001220703125],[1742414820000,4.98685,4.98798,4.98678,4.98761,36.849998474121094],[1742414880000,4.98774,4.98803,4.98756,4.98773,31.489999771118164],[1742414940000,4.98762,4.98774,4.98731,4.98743,42.209999084472656],[1742415000000,4.98744,4.98805,4.98743,4.98804,38.86000061035156],[1742415060000,4.98803,4.98805,4.98773,4.98786,25.459999084472656],[1742415120000,4.98798,4.9881,4.98779,4.98804,20.100000381469727],[1742415180000,4.98804,4.98815,4.98797,4.98809,20.770000457763672],[1742415240000,4.98815,4.98879,4.98815,4.98879,20.100000381469727],[1742415300000,4.98879,4.98879,4.98842,4.98842,26.799999237060547],[1742415360000,4.98842,4.98897,4.98842,4.98842,20.100000381469727],[1742415420000,4.98843,4.9888,4.98842,4.98875,15.40999984741211],[1742415480000,4.98874,4.98874,4.98834,4.98841,46.22999954223633],[1742415540000,4.98846,4.98877,4.98838,4.98871,26.1299991607666],[1742415600000,4.98877,4.98928,4.98875,4.98928,16.75],[1742415660000,4.98929,4.98981,4.98928,4.98952,8.039999961853027],[1742415720000,4.98934,4.98941,4.98923,4.98928,4.690000057220459],[1742415780000,4.98941,4.98948,4.98896,4.98896,21.440000534057617],[1742415840000,4.9889,4.9891,4.98887,4.9891,6.699999809265137],[1742415900000,4.98904,4.98913,4.9889,4.98909,12.729999542236328],[1742415960000,4.98902,4.98933,4.98902,4.98925,32.83000183105469],[1742416020000,4.98925,4.98925,4.98902,4.98917,11.390000343322754],[1742416080000,4.98912,4.98929,4.98905,4.98929,8.039999961853027],[1742416140000,4.98936,4.9896,4.98931,4.98943,8.710000038146973],[1742416200000,4.98937,4.98937,4.98902,4.98902,9.380000114440918],[1742416260000,4.98908,4.98934,4.98904,4.98928,13.399999618530273],[1742416320000,4.98934,4.98934,4.98916,4.98916,11.390000343322754],[1742416380000,4.9892,4.9892,4.98886,4.98908,16.079999923706055],[1742416440000,4.98908,4.98908,4.98908,4.98908,0.6700000166893005],[1742416500000,4.98908,4.98925,4.98884,4.98897,22.780000686645508],[1742416560000,4.98903,4.98903,4.9883,4.9883,14.739999771118164],[1742416620000,4.98824,4.98855,4.98824,4.98842,18.09000015258789],[1742416680000,4.98842,4.98849,4.98842,4.98849,10.720000267028809],[1742416740000,4.9883,4.98835,4.98823,4.9883,6.699999809265137],[1742416800000,4.98824,4.9883,4.98811,4.98829,14.739999771118164],[1742416860000,4.98817,4.98817,4.98765,4.98777,32.83000183105469],[1742416920000,4.98777,4.98777,4.98735,4.98764,34.84000015258789],[1742416980000,4.98752,4.9876,4.98737,4.98748,18.760000228881836],[1742417040000,4.9873,4.98736,4.98706,4.9873,8.710000038146973],[1742417100000,4.98736,4.98736,4.98724,4.98724,8.710000038146973],[1742417160000,4.9873,4.98754,4.9873,4.98748,5.360000133514404],[1742417220000,4.98749,4.9875,4.98696,4.98696,5.360000133514404],[1742417280000,4.98702,4.98702,4.98656,4.98689,4.690000057220459],[1742417340000,4.98695,4.98758,4.98695,4.9874,24.1200008392334],[1742417400000,4.98715,4.98766,4.98617,4.98712,94.47000122070312],[1742417460000,4.98729,4.98752,4.98645,4.98718,71.0199966430664],[1742417520000,4.98735,4.98736,4.98659,4.98666,54.939998626708984],[1742417580000,4.98679,4.98799,4.98608,4.98799,148.07000732421875],[1742417640000,4.98781,4.98798,4.98642,4.98682,145.1300048828125],[1742417700000,4.98744,4.98751,4.98719,4.98729,75.70999908447266],[1742417760000,4.98728,4.98762,4.98728,4.9875,71.0199966430664],[1742417820000,4.98751,4.98757,4.98704,4.98723,89.11000061035156],[1742417880000,4.98723,4.98824,4.98699,4.98804,99.16000366210938],[1742417940000,4.98761,4.98842,4.98707,4.98707,54.27000045776367],[1742418000000,4.98707,4.98707,4.98561,4.98561,1.340000033378601],[1742418060000,4.98453,4.98454,4.98453,4.98454,3.2100000381469727],[1742418120000,4.98453,4.98453,4.98453,4.98453,0.6700000166893005],[1742418180000,4.98417,4.98419,4.98417,4.98417,4.690000057220459],[1742418240000,4.98417,4.98417,4.98417,4.98417,2.680000066757202],[1742418300000,4.98417,4.98417,4.97978,4.98043,6.699999809265137],[1742418360000,4.98043,4.98358,4.98043,4.98358,9.380000114440918],[1742418420000,4.98394,4.98394,4.98394,4.98394,3.069999933242798],[1742418480000,4.98394,4.98394,4.98376,4.98376,2.4000000953674316],[1742418540000,4.98382,4.98383,4.98359,4.98359,3.740000009536743],[1742418600000,4.98364,4.98401,4.98342,4.98359,7.369999885559082],[1742418660000,4.98358,4.98442,4.98346,4.98358,7.369999885559082],[1742418720000,4.98358,4.98454,4.98358,4.98453,33.5],[1742418780000,4.98459,4.98459,4.98453,4.98453,1.340000033378601],[1742418840000,4.98454,4.9846,4.98453,4.98454,4.690000057220459],[1742418900000,4.98455,4.98573,4.98453,4.98573,7.369999885559082],[1742418960000,4.98453,4.98548,4.98418,4.98442,11.390000343322754],[1742419020000,4.98442,4.98442,4.9843,4.9843,2.009999990463257],[1742419080000,4.9843,4.9843,4.98382,4.98383,10.050000190734863],[1742419140000,4.98382,4.98417,4.98316,4.9834,50.91999816894531],[1742419200000,4.98352,4.98415,4.98109,4.98414,28.139999389648438],[1742419260000,4.98414,4.98581,4.98414,4.98439,16.75],[1742419320000,4.98427,4.98433,4.98367,4.98367,9.380000114440918],[1742419380000,4.98349,4.98379,4.98342,4.98342,9.380000114440918],[1742419440000,4.98348,4.98379,4.98348,4.98378,8.039999961853027],[1742419500000,4.98378,4.98474,4.98372,4.98474,19.43000030517578],[1742419560000,4.98481,4.98629,4.98481,4.98629,16.079999923706055],[1742419620000,4.98563,4.98569,4.98563,4.98569,1.340000033378601],[1742419680000,4.98563,4.98569,4.98336,4.98336,10.720000267028809],[1742419740000,4.98336,4.98444,4.98336,4.98444,10.050000190734863],[1742419800000,4.98443,4.9848,4.98443,4.98456,16.079999923706055],[1742419860000,4.98455,4.98474,4.98455,4.98473,16.75],[1742419920000,4.98475,4.98475,4.98449,4.98467,7.369999885559082],[1742419980000,4.98467,4.98467,4.98462,4.98462,2.680000066757202],[1742420040000,4.98461,4.98462,4.98414,4.98414,8.710000038146973],[1742420100000,4.98415,4.9845,4.98396,4.98449,13.399999618530273],[1742420160000,4.98451,4.98456,4.98403,4.9845,16.75],[1742420220000,4.9845,4.98456,4.98431,4.98449,19.43000030517578],[1742420280000,4.98449,4.98456,4.98342,4.98443,18.760000228881836],[1742420340000,4.98444,4.98445,4.98443,4.98443,11.390000343322754],[1742420400000,4.98443,4.98449,4.98354,4.98384,17.420000076293945],[1742420460000,4.98385,4.98402,4.98273,4.98316,23.450000762939453],[1742420520000,4.98316,4.98428,4.98258,4.98425,31.489999771118164],[1742420580000,4.98425,4.98427,4.98425,4.98425,4.690000057220459],[1742420640000,4.98425,4.98431,4.98085,4.98168,42.880001068115234],[1742420700000,4.98168,4.9825,4.98136,4.98201,34.16999816894531],[1742420760000,4.98206,4.98374,4.98206,4.9834,24.790000915527344],[1742420820000,4.98337,4.98435,4.98226,4.98435,39.529998779296875],[1742420880000,4.98288,4.9843,4.98162,4.98266,35.5099983215332],[1742420940000,4.9835,4.98391,4.98199,4.98378,28.139999389648438],[1742421000000,4.98379,4.98476,4.98266,4.98395,46.900001525878906],[1742421060000,4.98379,4.98474,4.9823,4.98379,96.4800033569336],[1742421120000,4.98343,4.98512,4.98291,4.98499,117.25],[1742421180000,4.98583,4.98682,4.98438,4.98612,127.97000122070312],[1742421240000,4.98622,4.98731,4.98468,4.98568,148.74000549316406],[1742421300000,4.985,4.98638,4.98379,4.98379,58.290000915527344],[1742421360000,4.98463,4.98575,4.98379,4.98551,61.63999938964844],[1742421420000,4.98548,4.98614,4.98438,4.98469,103.18000030517578],[1742421480000,4.98439,4.98666,4.98438,4.98663,123.95999908447266],[1742421540000,4.98673,4.98682,4.98432,4.98563,58.290000915527344],[1742421600000,4.98524,4.98796,4.98371,4.98664,93.80000305175781],[1742421660000,4.98717,4.98818,4.98701,4.98763,48.2400016784668],[1742421720000,4.98769,4.98798,4.98705,4.98761,45.560001373291016],[1742421780000,4.9876,4.98833,4.98692,4.98727,79.05999755859375],[1742421840000,4.98724,4.98937,4.98722,4.98911,97.1500015258789],[1742421900000,4.98918,4.98945,4.9866,4.9889,113.9000015258789],[1742421960000,4.98887,4.98924,4.98703,4.98881,99.16000366210938],[1742422020000,4.98877,4.98953,4.98686,4.98803,122.61000061035156],[1742422080000,4.98805,4.98878,4.98675,4.9879,144.0500030517578],[1742422140000,4.98822,4.98907,4.98667,4.98796,65.66000366210938],[1742422200000,4.9877,4.98865,4.98663,4.9884,81.73999786376953],[1742422260000,4.98779,4.9888,4.98624,4.98691,92.45999908447266],[1742422320000,4.98679,4.98709,4.98659,4.98664,18.760000228881836],[1742422380000,4.98664,4.98707,4.98664,4.98701,18.09000015258789],[1742422440000,4.98701,4.98719,4.98694,4.98695,14.069999694824219],[1742422500000,4.98689,4.98707,4.98623,4.98629,44.88999938964844],[1742422560000,4.9863,4.98657,4.98619,4.98641,17.420000076293945],[1742422620000,4.98629,4.98629,4.9861,4.98628,12.0600004196167],[1742422680000,4.98617,4.98648,4.98617,4.98648,11.390000343322754],[1742422740000,4.98642,4.98705,4.98624,4.98667,40.869998931884766],[1742422800000,4.98663,4.98751,4.98627,4.98632,36.18000030517578],[1742422860000,4.98632,4.98642,4.98632,4.98642,14.739999771118164],[1742422920000,4.98649,4.98654,4.98629,4.98629,22.110000610351562],[1742422980000,4.98641,4.98647,4.98629,4.98629,41.540000915527344],[1742423040000,4.98635,4.98654,4.98629,4.98641,28.809999465942383],[1742423100000,4.98642,4.98653,4.98604,4.98604,26.1299991607666],[1742423160000,4.98605,4.98611,4.98598,4.98598,16.75],[1742423220000,4.98598,4.98643,4.98598,4.98638,12.729999542236328],[1742423280000,4.98638,4.98657,4.98637,4.98655,28.809999465942383],[1742423340000,4.98649,4.98661,4.98648,4.98648,19.43000030517578],[1742423400000,4.98654,4.9867,4.98642,4.98648,19.43000030517578],[1742423460000,4.98648,4.98665,4.98629,4.98663,29.479999542236328],[1742423520000,4.98663,4.98676,4.98657,4.98676,16.75],[1742423580000,4.98675,4.98675,4.98657,4.98658,8.710000038146973],[1742423640000,4.98651,4.98652,4.98647,4.98647,8.039999961853027],[1742423700000,4.98648,4.98659,4.98646,4.98653,10.050000190734863],[1742423760000,4.98654,4.98684,4.98622,4.98684,22.110000610351562],[1742423820000,4.98676,4.98803,4.98623,4.98623,22.110000610351562],[1742423880000,4.98623,4.98824,4.98605,4.9862,18.760000228881836],[1742423940000,4.98614,4.98816,4.98609,4.98614,14.739999771118164],[1742424000000,4.98614,4.98828,4.98614,4.98638,17.420000076293945],[1742424060000,4.98813,4.98813,4.98598,4.98598,31.489999771118164],[1742424120000,4.98598,4.98817,4.98592,4.98641,38.86000061035156],[1742424180000,4.98647,4.98648,4.98635,4.98641,30.81999969482422],[1742424240000,4.98629,4.98687,4.98629,4.98673,18.760000228881836],[1742424300000,4.98632,4.98803,4.98632,4.98704,32.83000183105469],[1742424360000,4.98704,4.98705,4.98684,4.98697,16.75],[1742424420000,4.98697,4.98709,4.98673,4.98707,20.100000381469727],[1742424480000,4.98701,4.98744,4.98701,4.98744,19.43000030517578],[1742424540000,4.98743,4.98762,4.98737,4.98762,28.139999389648438],[1742424600000,4.98772,4.98778,4.98766,4.98772,10.720000267028809],[1742424660000,4.98754,4.98754,4.98702,4.98719,44.88999938964844],[1742424720000,4.98721,4.98732,4.9871,4.98722,27.469999313354492],[1742424780000,4.98722,4.98723,4.98699,4.98699,25.459999084472656],[1742424840000,4.98716,4.98718,4.98698,4.98704,12.729999542236328],[1742424900000,4.98706,4.98711,4.98679,4.9868,10.050000190734863],[1742424960000,4.98694,4.98713,4.98693,4.98712,10.050000190734863],[1742425020000,4.98712,4.98717,4.98705,4.98717,12.729999542236328],[1742425080000,4.98606,4.98607,4.98415,4.98499,18.09000015258789],[1742425140000,4.98492,4.98518,4.98474,4.98474,18.760000228881836],[1742425200000,4.98482,4.98494,4.98432,4.98494,24.1200008392334],[1742425260000,4.98489,4.98828,4.98419,4.9881,65.66000366210938],[1742425320000,4.98809,4.98815,4.98476,4.98726,77.05000305175781],[1742425380000,4.98723,4.98826,4.98506,4.98761,44.220001220703125],[1742425440000,4.98773,4.98935,4.98687,4.98848,50.91999816894531],[1742425500000,4.98848,4.98849,4.98649,4.98745,34.16999816894531],[1742425560000,4.98737,4.98889,4.98617,4.98716,50.91999816894531],[1742425620000,4.98715,4.98745,4.98711,4.9873,14.739999771118164],[1742425680000,4.98731,4.98789,4.98718,4.98758,30.149999618530273],[1742425740000,4.98602,4.98886,4.98602,4.98872,28.809999465942383],[1742425800000,4.98917,4.98917,4.9848,4.98755,52.93000030517578],[1742425860000,4.98751,4.98817,4.9866,4.98667,29.479999542236328],[1742425920000,4.98666,4.98673,4.9866,4.98673,10.720000267028809],[1742425980000,4.98661,4.98862,4.98638,4.98647,46.900001525878906],[1742426040000,4.98651,4.98677,4.98651,4.98671,14.739999771118164],[1742426100000,4.98675,4.98774,4.98661,4.98662,25.459999084472656],[1742426160000,4.98667,4.98675,4.98655,4.98662,22.780000686645508],[1742426220000,4.98661,4.98674,4.98655,4.98661,22.780000686645508],[1742426280000,4.98661,4.98701,4.98657,4.98682,17.420000076293945],[1742426340000,4.98683,4.98689,4.9866,4.98689,12.729999542236328],[1742426400000,4.98689,4.98694,4.98673,4.98673,35.5099983215332],[1742426460000,4.98673,4.98681,4.98667,4.98681,32.15999984741211],[1742426520000,4.9868,4.98699,4.98679,4.98699,16.75],[1742426580000,4.98699,4.98706,4.98675,4.98701,23.450000762939453],[1742426640000,4.98694,4.98719,4.98693,4.98707,14.739999771118164],[1742426700000,4.98705,4.98725,4.98687,4.98718,30.149999618530273],[1742426760000,4.98723,4.98725,4.98717,4.98717,11.390000343322754],[1742426820000,4.98717,4.98724,4.98712,4.98723,10.050000190734863],[1742426880000,4.98717,4.9873,4.98717,4.98723,8.039999961853027],[1742426940000,4.98723,4.98723,4.98669,4.98686,18.09000015258789],[1742427000000,4.98686,4.98885,4.98686,4.98874,26.1299991607666],[1742427060000,4.98873,4.98906,4.9886,4.98896,54.27000045776367],[1742427120000,4.98893,4.98902,4.98579,4.98606,96.4800033569336],[1742427180000,4.98606,4.9871,4.98586,4.98592,33.5],[1742427240000,4.98592,4.98614,4.98577,4.98577,20.770000457763672],[1742427300000,4.98608,4.98691,4.98579,4.9865,33.5],[1742427360000,4.9865,4.98679,4.98607,4.9862,34.84000015258789],[1742427420000,4.98619,4.98669,4.98606,4.98617,17.420000076293945],[1742427480000,4.98617,4.98617,4.98604,4.98605,8.710000038146973],[1742427540000,4.98606,4.98696,4.98538,4.98588,45.56999969482422],[1742427600000,4.98588,4.98669,4.9858,4.9858,36.849998474121094],[1742427660000,4.98579,4.98678,4.98538,4.98552,29.479999542236328],[1742427720000,4.98591,4.98672,4.98538,4.98569,35.5099983215332],[1742427780000,4.98596,4.98596,4.98539,4.98573,34.84000015258789],[1742427840000,4.98574,4.98727,4.98574,4.98666,45.560001373291016],[1742427900000,4.98666,4.98687,4.98654,4.98685,28.809999465942383],[1742427960000,4.98686,4.98736,4.98685,4.98735,28.809999465942383],[1742428020000,4.98736,4.98736,4.98649,4.98655,38.189998626708984],[1742428080000,4.98649,4.98697,4.98649,4.98693,18.760000228881836],[1742428140000,4.98686,4.98692,4.98661,4.98679,28.809999465942383],[1742428200000,4.9868,4.98686,4.98655,4.98668,18.760000228881836],[1742428260000,4.98668,4.98689,4.98653,4.98685,44.88999938964844],[1742428320000,4.98685,4.98739,4.98661,4.987,24.1200008392334],[1742428380000,4.98701,4.98739,4.98688,4.98733,8.039999961853027],[1742428440000,4.98726,4.98737,4.98702,4.98703,4.690000057220459],[1742428500000,4.98702,4.98703,4.987,4.98701,4.690000057220459],[1742428560000,4.98702,4.98729,4.987,4.987,18.09000015258789],[1742428620000,4.987,4.98706,4.98699,4.98706,18.760000228881836],[1742428680000,4.98701,4.98701,4.98197,4.98198,32.15999984741211],[1742428740000,4.98201,4.98259,4.982,4.98245,40.20000076293945]]