[[1742342400000,4.87531,4.87531,4.87501,4.87504,29.969999313354492],[1742342460000,4.87516,4.87516,4.87482,4.87489,11.100000381469727],[1742342520000,4.87489,4.87519,4.87478,4.87508,15.539999961853027],[1742342580000,4.87512,4.87512,4.87474,4.87482,19.979999542236328],[1742342640000,4.87471,4.87471,4.87433,4.87433,8.880000114440918],[1742342700000,4.87432,4.87441,4.87429,4.87441,5.550000190734863],[1742342760000,4.87444,4.87444,4.87429,4.87437,11.100000381469727],[1742342820000,4.87433,4.87433,4.87407,4.87429,21.09000015258789],[1742342880000,4.87437,4.87448,4.87422,4.87426,44.400001525878906],[1742342940000,4.87422,4.87429,4.87414,4.87418,26.639999389648438],[1742343000000,4.87414,4.87418,4.87399,4.87403,19.979999542236328],[1742343060000,4.87398,4.87418,4.87398,4.87411,32.189998626708984],[1742343120000,4.87414,4.87456,4.87414,4.87433,22.200000762939453],[1742343180000,4.87444,4.87459,4.87444,4.87459,6.659999847412109],[1742343240000,4.87458,4.87459,4.87447,4.87456,9.989999771118164],[1742343300000,4.87459,4.87482,4.87437,4.87482,27.75],[1742343360000,4.87482,4.87497,4.87478,4.87493,12.210000038146973],[1742343420000,4.87486,4.87519,4.87474,4.87519,12.210000038146973],[1742343480000,4.87512,4.87512,4.87507,4.87512,4.440000057220459],[1742343540000,4.87512,4.87516,4.87512,4.87512,4.440000057220459],[1742343600000,4.87533,4.87538,4.87527,4.87527,6.659999847412109],[1742343660000,4.87523,4.87538,4.87504,4.87508,14.430000305175781],[1742343720000,4.87516,4.87545,4.87516,4.87541,19.979999542236328],[1742343780000,4.87546,4.87583,4.87546,4.87583,28.860000610351562],[1742343840000,4.87583,4.87583,4.87583,4.87583,1.1100000143051147],[1742343900000,4.87587,4.87587,4.87549,4.87572,22.200000762939453],[1742343960000,4.87572,4.87579,4.87564,4.87568,7.769999980926514],[1742344020000,4.87557,4.87583,4.87537,4.87583,19.979999542236328],[1742344080000,4.87572,4.87579,4.87564,4.87572,14.430000305175781],[1742344140000,4.87571,4.87571,4.87542,4.87542,17.760000228881836],[1742344200000,4.87546,4.87546,4.87546,4.87546,2.2200000286102295],[1742344260000,4.87546,4.87546,4.87534,4.87538,5.550000190734863],[1742344320000,4.87538,4.87538,4.87511,4.87512,6.659999847412109],[1742344380000,4.87516,4.87516,4.87459,4.87471,15.539999961853027],[1742344440000,4.87471,4.87489,4.87471,4.87478,11.100000381469727],[1742344500000,4.87474,4.87534,4.87474,4.87523,42.18000030517578],[1742344560000,4.87527,4.87538,4.87519,4.87523,31.079999923706055],[1742344620000,4.87527,4.87538,4.87519,4.87527,44.400001525878906],[1742344680000,4.87523,4.87527,4.87501,4.87508,31.079999923706055],[1742344740000,4.87511,4.87538,4.87511,4.87518,24.420000076293945],[1742344800000,4.87527,4.87527,4.87489,4.87492,12.210000038146973],[1742344860000,4.87497,4.87523,4.87497,4.87512,11.100000381469727],[1742344920000,4.87512,4.87512,4.87486,4.87486,13.319999694824219],[1742344980000,4.87474,4.87474,4.87447,4.87456,15.539999961853027],[1742345040000,4.87452,4.87456,4.87433,4.87452,15.539999961853027],[1742345100000,4.87448,4.87452,4.87433,4.87448,11.100000381469727],[1742345160000,4.87437,4.8747,4.87437,4.87466,12.210000038146973],[1742345220000,4.87452,4.87463,4.87426,4.87437,18.8700008392334],[1742345280000,4.87433,4.87433,4.87399,4.87399,33.29999923706055],[1742345340000,4.87403,4.87426,4.87384,4.87422,25.530000686645508],[1742345400000,4.87429,4.87448,4.87381,4.87384,34.40999984741211],[1742345460000,4.87383,4.87407,4.87381,4.87392,37.7400016784668],[1742345520000,4.87392,4.87448,4.87384,4.87429,120.98999786376953],[1742345580000,4.87433,4.87456,4.87354,4.87373,105.44999694824219],[1742345640000,4.87381,4.87429,4.87306,4.87395,125.43000030517578],[1742345700000,4.87388,4.87444,4.87358,4.87441,56.61000061035156],[1742345760000,4.87448,4.87471,4.87418,4.87429,41.06999969482422],[1742345820000,4.87429,4.87433,4.87396,4.87396,36.630001068115234],[1742345880000,4.87414,4.87426,4.87399,4.87403,43.290000915527344],[1742345940000,4.87403,4.87414,4.87373,4.87377,38.849998474121094],[1742346000000,4.87373,4.87388,4.8735,4.87373,22.200000762939453],[1742346060000,4.87377,4.87403,4.87358,4.87392,22.200000762939453],[1742346120000,4.87381,4.87391,4.87351,4.87351,14.430000305175781],[1742346180000,4.87358,4.87399,4.87358,4.87392,8.880000114440918],[1742346240000,4.87388,4.87399,4.87381,4.87398,41.06999969482422],[1742346300000,4.87396,4.87399,4.87383,4.87396,53.279998779296875],[1742346360000,4.87392,4.87399,4.87346,4.87347,29.969999313354492],[1742346420000,4.87351,4.87369,4.87351,4.87358,47.72999954223633],[1742346480000,4.87358,4.87377,4.87358,4.87362,31.079999923706055],[1742346540000,4.87362,4.87395,4.8732,4.87321,42.18000030517578],[1742346600000,4.87324,4.87336,4.87317,4.87317,33.29999923706055],[1742346660000,4.87321,4.87324,4.87309,4.87321,12.210000038146973],[1742346720000,4.87312,4.87317,4.87298,4.87302,17.760000228881836],[1742346780000,4.87298,4.87317,4.87294,4.87306,16.649999618530273],[1742346840000,4.87306,4.87317,4.87306,4.87313,15.539999961853027],[1742346900000,4.87309,4.87351,4.87306,4.87332,66.5999984741211],[1742346960000,4.87336,4.87373,4.87324,4.87373,57.720001220703125],[1742347020000,4.87362,4.87366,4.87312,4.87331,64.37999725341797],[1742347080000,4.87332,4.87354,4.87324,4.87351,54.38999938964844],[1742347140000,4.87351,4.87354,4.87306,4.87316,61.04999923706055],[1742347200000,4.87317,4.87317,4.87308,4.87313,35.52000045776367],[1742347260000,4.87313,4.87346,4.87309,4.87346,25.530000686645508],[1742347320000,4.87346,4.87354,4.87336,4.87336,41.06999969482422],[1742347380000,4.87324,4.87324,4.87309,4.87317,48.84000015258789],[1742347440000,4.87317,4.87347,4.87309,4.87313,49.95000076293945],[1742347500000,4.87313,4.87339,4.87312,4.87336,49.95000076293945],[1742347560000,4.87332,4.87351,4.87332,4.87343,53.279998779296875],[1742347620000,4.87339,4.87366,4.87335,4.87347,36.630001068115234],[1742347680000,4.87351,4.87373,4.87347,4.87373,22.200000762939453],[1742347740000,4.87381,4.87384,4.87354,4.87369,33.29999923706055],[1742347800000,4.87366,4.87366,4.87331,4.87339,61.04999923706055],[1742347860000,4.87339,4.87339,4.87298,4.87309,56.61000061035156],[1742347920000,4.87306,4.87324,4.87306,4.87317,45.5099983215332],[1742347980000,4.87321,4.87321,4.87287,4.87313,49.95000076293945],[1742348040000,4.87313,4.87317,4.87301,4.87309,37.7400016784668],[1742348100000,4.87306,4.87321,4.87287,4.87302,47.72999954223633],[1742348160000,4.87298,4.87302,4.87253,4.87261,66.5999984741211],[1742348220000,4.87261,4.87264,4.87249,4.87257,68.81999969482422],[1742348280000,4.87261,4.87287,4.87256,4.87286,47.72999954223633],[1742348340000,4.87287,4.87287,4.87233,4.87238,41.06999969482422],[1742348400000,4.87238,4.87249,4.87238,4.87246,51.060001373291016],[1742348460000,4.87249,4.87279,4.87246,4.87271,19.979999542236328],[1742348520000,4.87279,4.87279,4.87242,4.87246,11.100000381469727],[1742348580000,4.87238,4.87272,4.87238,4.87268,43.290000915527344],[1742348640000,4.87267,4.87291,4.87261,4.87283,31.079999923706055],[1742348700000,4.87276,4.87321,4.87276,4.87309,8.880000114440918],[1742348760000,4.87321,4.87321,4.87309,4.87317,14.430000305175781],[1742348820000,4.87309,4.87309,4.87272,4.87272,13.319999694824219],[1742348880000,4.87264,4.87268,4.87233,4.87242,14.430000305175781],[1742348940000,4.87246,4.87279,4.87246,4.87249,16.649999618530273],[1742349000000,4.87249,4.87249,4.87227,4.87234,35.52000045776367],[1742349060000,4.87242,4.87253,4.87231,4.87238,32.189998626708984],[1742349120000,4.87238,4.87276,4.87238,4.87275,11.100000381469727],[1742349180000,4.87279,4.87298,4.87276,4.87294,11.100000381469727],[1742349240000,4.87302,4.87302,4.87276,4.87283,18.8700008392334],[1742349300000,4.87279,4.87302,4.87279,4.87291,32.189998626708984],[1742349360000,4.87297,4.87302,4.87286,4.87286,15.539999961853027],[1742349420000,4.87276,4.87302,4.87276,4.87302,55.5],[1742349480000,4.87297,4.87313,4.87287,4.87313,29.969999313354492],[1742349540000,4.87309,4.87321,4.87302,4.87306,54.38999938964844],[1742349600000,4.87301,4.87328,4.87293,4.87321,22.200000762939453],[1742349660000,4.87328,4.87351,4.87312,4.87317,22.200000762939453],[1742349720000,4.87317,4.87324,4.87275,4.87275,31.079999923706055],[1742349780000,4.87272,4.87279,4.87261,4.87279,13.319999694824219],[1742349840000,4.87272,4.87279,4.87268,4.87276,31.079999923706055],[1742349900000,4.87272,4.87283,4.87263,4.87272,59.939998626708984],[1742349960000,4.87279,4.87287,4.87278,4.87287,12.210000038146973],[1742350020000,4.87302,4.87347,4.87302,4.87336,23.309999465942383],[1742350080000,4.87339,4.87362,4.87339,4.87351,24.420000076293945],[1742350140000,4.87358,4.87384,4.87353,4.87358,28.860000610351562],[1742350200000,4.87361,4.87373,4.87358,4.87366,24.420000076293945],[1742350260000,4.87366,4.87377,4.87357,4.87358,24.420000076293945],[1742350320000,4.87366,4.87392,4.87361,4.87388,25.530000686645508],[1742350380000,4.87392,4.87396,4.87381,4.87388,13.319999694824219],[1742350440000,4.87384,4.87395,4.87384,4.87384,7.769999980926514],[1742350500000,4.87381,4.87429,4.87381,4.87411,13.319999694824219],[1742350560000,4.87414,4.87429,4.87414,4.87429,16.649999618530273],[1742350620000,4.87422,4.87437,4.87421,4.87422,16.649999618530273],[1742350680000,4.87429,4.87459,4.87429,4.87459,6.659999847412109],[1742350740000,4.87459,4.87463,4.87426,4.87433,34.40999984741211],[1742350800000,4.87429,4.87444,4.87426,4.87444,34.40999984741211],[1742350860000,4.87448,4.87501,4.87443,4.87486,46.619998931884766],[1742350920000,4.87497,4.87508,4.87497,4.87497,7.769999980926514],[1742350980000,4.87493,4.87501,4.87478,4.87482,28.860000610351562],[1742351040000,4.87478,4.87489,4.87467,4.87471,14.430000305175781],[1742351100000,4.87466,4.87493,4.87384,4.87414,143.19000244140625],[1742351160000,4.87414,4.87418,4.87388,4.87388,96.56999969482422],[1742351220000,4.87384,4.87388,4.87383,4.87388,48.84000015258789],[1742351280000,4.87392,4.87426,4.87388,4.87414,43.290000915527344],[1742351340000,4.87414,4.87414,4.87381,4.87388,13.319999694824219],[1742351400000,4.87422,4.8747,4.87422,4.87433,49.95000076293945],[1742351460000,4.87426,4.87456,4.87418,4.87444,61.04999923706055],[1742351520000,4.87447,4.87501,4.87447,4.87497,41.06999969482422],[1742351580000,4.87493,4.87538,4.87489,4.87538,43.290000915527344],[1742351640000,4.87538,4.87583,4.87533,4.87553,84.36000061035156],[1742351700000,4.87549,4.87564,4.87548,4.87552,43.290000915527344],[1742351760000,4.87552,4.87592,4.87552,4.87567,38.849998474121094],[1742351820000,4.87567,4.87578,4.87555,4.87567,26.639999389648438],[1742351880000,4.87566,4.87582,4.87566,4.87574,14.430000305175781],[1742351940000,4.87582,4.87612,4.87578,4.87608,21.09000015258789],[1742352000000,4.87612,4.87618,4.87597,4.87597,44.400001525878906],[1742352060000,4.87589,4.87604,4.87544,4.87555,26.639999389648438],[1742352120000,4.87563,4.8757,4.87555,4.8757,21.09000015258789],[1742352180000,4.87578,4.87578,4.87537,4.87537,14.430000305175781],[1742352240000,4.87529,4.87563,4.87529,4.87559,28.860000610351562],[1742352300000,4.87559,4.87567,4.8754,4.87555,24.420000076293945],[1742352360000,4.87567,4.87567,4.87517,4.87521,19.979999542236328],[1742352420000,4.87525,4.87525,4.87514,4.87522,11.100000381469727],[1742352480000,4.87522,4.87533,4.87502,4.87513,21.09000015258789],[1742352540000,4.87522,4.87525,4.87513,4.87518,17.760000228881836],[1742352600000,4.87522,4.87522,4.8748,4.87487,8.880000114440918],[1742352660000,4.87495,4.87495,4.87484,4.87488,13.319999694824219],[1742352720000,4.87495,4.87495,4.8748,4.8748,4.440000057220459],[1742352780000,4.87492,4.87499,4.87479,4.87479,11.100000381469727],[1742352840000,4.87487,4.87487,4.87424,4.87424,19.979999542236328],[1742352900000,4.87413,4.87428,4.87409,4.87424,14.430000305175781],[1742352960000,4.87424,4.87458,4.87424,4.87458,26.639999389648438],[1742353020000,4.87454,4.87473,4.87454,4.87469,18.8700008392334],[1742353080000,4.87465,4.87473,4.87465,4.87473,6.659999847412109],[1742353140000,4.87473,4.87477,4.87465,4.87469,25.530000686645508],[1742353200000,4.87473,4.87499,4.87469,4.8748,18.8700008392334],[1742353260000,4.87477,4.87499,4.87477,4.87495,25.530000686645508],[1742353320000,4.87495,4.87514,4.87492,4.87499,14.430000305175781],[1742353380000,4.87495,4.87499,4.87492,4.87492,7.769999980926514],[1742353440000,4.87484,4.87503,4.87484,4.87499,6.659999847412109],[1742353500000,4.87503,4.87529,4.87503,4.87529,8.880000114440918],[1742353560000,4.87533,4.8754,4.87528,4.8754,6.659999847412109],[1742353620000,4.87554,4.87559,4.87533,4.87533,13.319999694824219],[1742353680000,4.87529,4.87537,4.87529,4.87533,5.550000190734863],[1742353740000,4.87533,4.87533,4.87503,4.87514,9.989999771118164],[1742353800000,4.8751,4.87518,4.87509,4.8751,6.659999847412109],[1742353860000,4.87495,4.8751,4.87492,4.87507,6.659999847412109],[1742353920000,4.8751,4.8751,4.87492,4.87499,9.989999771118164],[1742353980000,4.87507,4.87507,4.87492,4.87492,4.440000057220459],[1742354040000,4.87468,4.87468,4.87458,4.87458,5.550000190734863],[1742354100000,4.87458,4.87465,4.87428,4.87428,12.210000038146973],[1742354160000,4.87442,4.87443,4.87386,4.87386,17.760000228881836],[1742354220000,4.87394,4.87398,4.87353,4.87353,26.639999389648438],[1742354280000,4.87364,4.87368,4.87344,4.87349,31.079999923706055],[1742354340000,4.87349,4.87363,4.87329,4.87329,25.530000686645508],[1742354400000,4.8733,4.87334,4.87273,4.87285,53.279998779296875],[1742354460000,4.87274,4.87274,4.87195,4.8721,48.84000015258789],[1742354520000,4.87214,4.87225,4.87203,4.87214,51.060001373291016],[1742354580000,4.87222,4.87233,4.87213,4.87218,85.47000122070312],[1742354640000,4.87225,4.87225,4.8721,4.87218,21.09000015258789],[1742354700000,4.87213,4.87213,4.8718,4.87184,16.649999618530273],[1742354760000,4.87188,4.87188,4.87135,4.87165,48.84000015258789],[1742354820000,4.87177,4.87177,4.87147,4.87162,18.8700008392334],[1742354880000,4.87162,4.87165,4.8715,4.87153,8.880000114440918],[1742354940000,4.87147,4.87147,4.87102,4.87143,23.309999465942383],[1742355000000,4.8715,4.87158,4.8715,4.8715,6.659999847412109],[1742355060000,4.87162,4.87199,4.87142,4.87192,21.09000015258789],[1742355120000,4.87173,4.87207,4.87172,4.87207,17.760000228881836],[1742355180000,4.87203,4.87207,4.87187,4.87195,39.959999084472656],[1742355240000,4.87203,4.87225,4.87188,4.87218,43.290000915527344],[1742355300000,4.87225,4.87237,4.87214,4.87229,45.5099983215332],[1742355360000,4.87229,4.87239,4.87224,4.87229,26.639999389648438],[1742355420000,4.87237,4.87237,4.87203,4.87207,17.760000228881836],[1742355480000,4.87199,4.87222,4.87177,4.87218,21.09000015258789],[1742355540000,4.8721,4.87237,4.87192,4.87233,51.060001373291016],[1742355600000,4.87237,4.87267,4.87228,4.87267,83.25],[1742355660000,4.8727,4.873,4.8727,4.87296,32.189998626708984],[1742355720000,4.873,4.873,4.87229,4.87233,29.969999313354492],[1742355780000,4.87237,4.8724,4.87225,4.87225,16.649999618530273],[1742355840000,4.87222,4.87248,4.87222,4.8724,7.769999980926514],[1742355900000,4.87248,4.87267,4.87248,4.87263,38.849998474121094],[1742355960000,4.8727,4.87303,4.8727,4.873,53.279998779296875],[1742356020000,4.87312,4.87315,4.87297,4.87315,8.880000114440918],[1742356080000,4.87312,4.87326,4.87304,4.87315,21.09000015258789],[1742356140000,4.87308,4.87315,4.87304,4.87304,7.769999980926514],[1742356200000,4.873,4.873,4.87285,4.87285,5.550000190734863],[1742356260000,4.87282,4.87289,4.87274,4.87289,4.440000057220459],[1742356320000,4.87285,4.87285,4.87267,4.87267,9.989999771118164],[1742356380000,4.87255,4.87263,4.87237,4.87237,25.530000686645508],[1742356440000,4.8724,4.87285,4.87239,4.87278,57.720001220703125],[1742356500000,4.87278,4.87289,4.8727,4.87289,7.769999980926514],[1742356560000,4.87293,4.87312,4.87285,4.87285,16.649999618530273],[1742356620000,4.87297,4.87353,4.87297,4.87345,37.7400016784668],[1742356680000,4.87334,4.87349,4.8733,4.87342,32.189998626708984],[1742356740000,4.87345,4.87345,4.873,4.873,16.649999618530273],[1742356800000,4.8731,4.87317,4.87276,4.87291,15.539999961853027],[1742356860000,4.87287,4.87287,4.87238,4.87242,12.210000038146973],[1742356920000,4.87238,4.87252,4.87238,4.87244,11.100000381469727],[1742356980000,4.87242,4.87247,4.87236,4.87243,4.440000057220459],[1742357040000,4.87239,4.87239,4.87225,4.87225,3.3299999237060547],[1742357100000,4.87212,4.87257,4.87202,4.87243,76.58999633789062],[1742357160000,4.87239,4.87247,4.87227,4.87236,76.58999633789062],[1742357220000,4.8724,4.87258,4.87232,4.87247,45.5099983215332],[1742357280000,4.8724,4.8724,4.87209,4.87225,13.319999694824219],[1742357340000,4.87225,4.87236,4.87213,4.87213,13.319999694824219],[1742357400000,4.87206,4.87228,4.87191,4.87225,54.38999938964844],[1742357460000,4.87232,4.87242,4.87217,4.87225,45.5099983215332],[1742357520000,4.87225,4.87225,4.87161,4.87168,66.5999984741211],[1742357580000,4.87168,4.87213,4.87164,4.87206,52.16999816894531],[1742357640000,4.87206,4.87236,4.87205,4.87206,52.16999816894531],[1742357700000,4.87202,4.87206,4.87187,4.87206,14.430000305175781],[1742357760000,4.8721,4.87221,4.8721,4.87217,7.769999980926514],[1742357820000,4.87232,4.87236,4.87224,4.87228,11.100000381469727],[1742357880000,4.87227,4.8724,4.87227,4.87236,5.550000190734863],[1742357940000,4.87247,4.87255,4.87247,4.87255,2.2200000286102295],[1742358000000,4.87247,4.87247,4.87217,4.87243,11.100000381469727],[1742358060000,4.87247,4.87254,4.87247,4.8725,4.440000057220459],[1742358120000,4.87258,4.87258,4.87243,4.87243,8.880000114440918],[1742358180000,4.87221,4.87225,4.87187,4.87187,35.52000045776367],[1742358240000,4.87195,4.87202,4.8718,4.87202,47.72999954223633],[1742358300000,4.87198,4.87198,4.87183,4.87183,6.659999847412109],[1742358360000,4.87164,4.8718,4.87161,4.8718,12.210000038146973],[1742358420000,4.87172,4.87172,4.8715,4.87172,17.760000228881836],[1742358480000,4.87161,4.87161,4.87142,4.87142,6.659999847412109],[1742358540000,4.87142,4.87157,4.87142,4.87157,8.880000114440918],[1742358600000,4.87161,4.87176,4.87146,4.87146,18.8700008392334],[1742358660000,4.8715,4.87161,4.8715,4.8715,6.659999847412109],[1742358720000,4.87139,4.87169,4.87138,4.87138,28.860000610351562],[1742358780000,4.87138,4.87142,4.87128,4.87142,12.210000038146973],[1742358840000,4.8715,4.87158,4.87135,4.87135,24.420000076293945],[1742358900000,4.87139,4.87184,4.87135,4.87184,16.649999618530273],[1742358960000,4.87175,4.87187,4.87164,4.8718,8.880000114440918],[1742359020000,4.87161,4.87169,4.87146,4.87164,25.530000686645508],[1742359080000,4.87152,4.87164,4.87134,4.87134,19.979999542236328],[1742359140000,4.87134,4.87136,4.87115,4.87115,37.7400016784668],[1742359200000,4.87119,4.87126,4.87088,4.871,37.7400016784668],[1742359260000,4.871,4.87107,4.87096,4.87096,6.659999847412109],[1742359320000,4.871,4.871,4.87062,4.87062,5.550000190734863],[1742359380000,4.87066,4.87066,4.87059,4.87059,3.3299999237060547],[1742359440000,4.87059,4.87059,4.87058,4.87058,2.2200000286102295],[1742359500000,4.87051,4.87074,4.87051,4.87074,12.210000038146973],[1742359560000,4.8707,4.8707,4.8704,4.8704,11.100000381469727],[1742359620000,4.87036,4.87051,4.87014,4.87047,32.189998626708984],[1742359680000,4.87047,4.87062,4.87047,4.87062,22.200000762939453],[1742359740000,4.87051,4.87059,4.87029,4.87036,12.210000038146973],[1742359800000,4.87039,4.87063,4.87039,4.87044,13.319999694824219],[1742359860000,4.8704,4.8704,4.87033,4.87036,28.860000610351562],[1742359920000,4.8704,4.8704,4.87036,4.87039,3.3299999237060547],[1742359980000,4.87029,4.87032,4.87018,4.87025,6.659999847412109],[1742360040000,4.87036,4.8704,4.87033,4.87036,7.769999980926514],[1742360100000,4.87033,4.87044,4.87025,4.8704,6.659999847412109],[1742360160000,4.8704,4.87066,4.8704,4.87063,9.989999771118164],[1742360220000,4.87048,4.87063,4.87036,4.87063,34.40999984741211],[1742360280000,4.87063,4.87074,4.87051,4.87074,38.849998474121094],[1742360340000,4.87078,4.87085,4.87066,4.87066,31.079999923706055],[1742360400000,4.8707,4.87134,4.8707,4.87133,28.860000610351562],[1742360460000,4.87138,4.87175,4.87137,4.87174,26.639999389648438],[1742360520000,4.87179,4.87179,4.87137,4.87138,23.309999465942383],[1742360580000,4.87145,4.8716,4.87145,4.87145,11.100000381469727],[1742360640000,4.87145,4.87183,4.87145,4.87172,14.430000305175781],[1742360700000,4.87168,4.87179,4.87157,4.87164,36.630001068115234],[1742360760000,4.87172,4.87183,4.87172,4.87183,11.100000381469727],[1742360820000,4.87187,4.87202,4.87187,4.8719,9.989999771118164],[1742360880000,4.87179,4.87179,4.87055,4.8707,28.860000610351562],[1742360940000,4.87066,4.87074,4.87059,4.8707,39.959999084472656],[1742361000000,4.87066,4.87078,4.87059,4.87074,34.40999984741211],[1742361060000,4.87081,4.8713,4.87078,4.87123,29.969999313354492],[1742361120000,4.87123,4.87123,4.87078,4.87078,31.079999923706055],[1742361180000,4.87074,4.87081,4.87059,4.8707,55.5],[1742361240000,4.87074,4.87089,4.87065,4.87081,64.37999725341797],[1742361300000,4.87085,4.87142,4.87085,4.87119,35.52000045776367],[1742361360000,4.87118,4.87126,4.871,4.871,26.639999389648438],[1742361420000,4.871,4.87115,4.871,4.87104,23.309999465942383],[1742361480000,4.87111,4.87111,4.87096,4.87096,12.210000038146973],[1742361540000,4.87089,4.87089,4.87036,4.87047,28.860000610351562],[1742361600000,4.87059,4.8707,4.87025,4.87036,31.079999923706055],[1742361660000,4.87033,4.87033,4.8701,4.87021,36.630001068115234],[1742361720000,4.87024,4.87063,4.8701,4.87062,69.93000030517578],[1742361780000,4.87054,4.87066,4.87017,4.87029,57.720001220703125],[1742361840000,4.87033,4.87077,4.87033,4.87074,48.84000015258789],[1742361900000,4.87074,4.87074,4.87059,4.87066,19.979999542236328],[1742361960000,4.87074,4.87078,4.87044,4.87059,28.860000610351562],[1742362020000,4.87063,4.87066,4.87036,4.87044,39.959999084472656],[1742362080000,4.87044,4.87063,4.8704,4.87055,41.06999969482422],[1742362140000,4.87055,4.87063,4.87043,4.87044,38.849998474121094],[1742362200000,4.8704,4.87048,4.87029,4.87033,39.959999084472656],[1742362260000,4.87033,4.8704,4.87024,4.87025,38.849998474121094],[1742362320000,4.87021,4.87036,4.87006,4.87029,15.539999961853027],[1742362380000,4.8702,4.87033,4.86995,4.8701,34.40999984741211],[1742362440000,4.87014,4.87018,4.87003,4.87006,13.319999694824219],[1742362500000,4.8701,4.87033,4.87003,4.87032,23.309999465942383],[1742362560000,4.87032,4.87048,4.87029,4.87035,8.880000114440918],[1742362620000,4.8701,4.87024,4.86995,4.86995,12.210000038146973],[1742362680000,4.86995,4.8702,4.86991,4.8702,12.210000038146973],[1742362740000,4.87021,4.87059,4.87021,4.87059,21.09000015258789],[1742362800000,4.87048,4.87055,4.87035,4.87055,31.079999923706055],[1742362860000,4.87051,4.87059,4.87033,4.87055,41.06999969482422],[1742362920000,4.87059,4.87066,4.87044,4.87059,78.80999755859375],[1742362980000,4.87055,4.87066,4.87051,4.87059,74.37000274658203],[1742363040000,4.87051,4.87066,4.87036,4.87059,62.15999984741211],[1742363100000,4.87059,4.87081,4.87033,4.87081,61.04999923706055],[1742363160000,4.8708,4.87104,4.87078,4.87096,54.38999938964844],[1742363220000,4.87108,4.87111,4.87051,4.87055,58.83000183105469],[1742363280000,4.87065,4.87066,4.87051,4.87066,38.849998474121094],[1742363340000,4.87066,4.87081,4.87064,4.87078,42.18000030517578],[1742363400000,4.87086,4.87094,4.87075,4.8709,31.079999923706055],[1742363460000,4.87082,4.87082,4.87037,4.87048,25.530000686645508],[1742363520000,4.87051,4.87052,4.87019,4.87022,9.989999771118164],[1742363580000,4.87014,4.87015,4.86944,4.86951,28.860000610351562],[1742363640000,4.86955,4.86955,4.86936,4.86955,21.09000015258789],[1742363700000,4.86955,4.86962,4.86955,4.86959,13.319999694824219],[1742363760000,4.86955,4.86966,4.86947,4.86959,11.100000381469727],[1742363820000,4.86932,4.8694,4.86842,4.8694,37.7400016784668],[1742363880000,4.86928,4.86932,4.86914,4.86917,9.989999771118164],[1742363940000,4.86921,4.8695,4.86921,4.86944,41.06999969482422],[1742364000000,4.86936,4.86992,4.86899,4.86992,99.9000015258789],[1742364060000,4.86992,4.8703,4.86989,4.86992,64.37999725341797],[1742364120000,4.87,4.87015,4.86985,4.8701,48.84000015258789],[1742364180000,4.87011,4.87045,4.87007,4.87037,38.849998474121094],[1742364240000,4.87019,4.87019,4.86954,4.86959,17.760000228881836],[1742364300000,4.86959,4.86974,4.86921,4.86932,53.279998779296875],[1742364360000,4.86932,4.86936,4.86913,4.86914,47.72999954223633],[1742364420000,4.86914,4.86921,4.86868,4.86872,44.400001525878906],[1742364480000,4.86869,4.86884,4.86865,4.86869,58.83000183105469],[1742364540000,4.86854,4.86876,4.86827,4.86835,92.12999725341797],[1742364600000,4.86839,4.86861,4.86801,4.86861,46.619998931884766],[1742364660000,4.8685,4.8685,4.86805,4.86809,28.860000610351562],[1742364720000,4.86805,4.86809,4.86785,4.86794,63.27000045776367],[1742364780000,4.86785,4.86842,4.86785,4.86842,79.91999816894531],[1742364840000,4.8685,4.86876,4.8682,4.86831,105.44999694824219],[1742364900000,4.86831,4.86839,4.86809,4.86823,99.9000015258789],[1742364960000,4.86816,4.8682,4.86794,4.8682,51.060001373291016],[1742365020000,4.8682,4.86865,4.86815,4.86865,35.52000045776367],[1742365080000,4.86857,4.86857,4.86816,4.86816,43.290000915527344],[1742365140000,4.8682,4.86831,4.86812,4.86812,9.989999771118164],[1742365200000,4.86805,4.86816,4.86752,4.86752,24.420000076293945],[1742365260000,4.86745,4.86771,4.86726,4.86745,38.849998474121094],[1742365320000,4.86749,4.8679,4.86749,4.86779,26.639999389648438],[1742365380000,4.86781,4.86801,4.8673,4.8673,22.200000762939453],[1742365440000,4.86737,4.86737,4.86722,4.86734,8.880000114440918],[1742365500000,4.8671,4.86794,4.86704,4.86752,36.630001068115234],[1742365560000,4.86756,4.8679,4.86756,4.8679,17.760000228881836],[1742365620000,4.86797,4.8682,4.86794,4.86801,47.72999954223633],[1742365680000,4.86805,4.86819,4.86794,4.86794,15.539999961853027],[1742365740000,4.86801,4.8682,4.86801,4.86812,13.319999694824219],[1742365800000,4.86805,4.86809,4.86771,4.86781,54.38999938964844],[1742365860000,4.86786,4.86805,4.86771,4.86786,22.200000762939453],[1742365920000,4.8679,4.86812,4.86782,4.86801,23.309999465942383],[1742365980000,4.86809,4.86861,4.86805,4.86861,61.04999923706055],[1742366040000,4.86861,4.86945,4.86849,4.86923,36.630001068115234],[1742366100000,4.86926,4.86953,4.869,4.86908,34.40999984741211],[1742366160000,4.869,4.86941,4.86895,4.86911,34.40999984741211],[1742366220000,4.86911,4.86919,4.86881,4.86885,32.189998626708984],[1742366280000,4.86885,4.86885,4.86791,4.86806,57.720001220703125],[1742366340000,4.86803,4.86803,4.86739,4.86743,45.5099983215332],[1742366400000,4.86739,4.86746,4.86686,4.86735,79.91999816894531],[1742366460000,4.86735,4.8675,4.86713,4.86723,42.18000030517578],[1742366520000,4.8673,4.86735,4.8669,4.86716,71.04000091552734],[1742366580000,4.8672,4.86754,4.86705,4.86735,106.55999755859375],[1742366640000,4.86731,4.86806,4.86731,4.86769,32.189998626708984],[1742366700000,4.86773,4.8681,4.86773,4.8681,31.079999923706055],[1742366760000,4.86814,4.86848,4.86795,4.86848,26.639999389648438],[1742366820000,4.86848,4.86855,4.8684,4.86851,16.649999618530273],[1742366880000,4.86848,4.869,4.8684,4.86848,63.27000045776367],[1742366940000,4.86855,4.86859,4.86818,4.86844,66.5999984741211],[1742367000000,4.86848,4.86855,4.8681,4.86851,71.04000091552734],[1742367060000,4.86859,4.86889,4.86844,4.86851,34.40999984741211],[1742367120000,4.86844,4.86851,4.86799,4.86813,39.959999084472656],[1742367180000,4.86806,4.86844,4.86803,4.86836,18.8700008392334],[1742367240000,4.86835,4.86851,4.86829,4.86851,47.72999954223633],[1742367300000,4.86848,4.86851,4.86833,4.8684,29.969999313354492],[1742367360000,4.8684,4.86844,4.86799,4.86799,49.95000076293945],[1742367420000,4.86805,4.86805,4.86728,4.8675,44.400001525878906],[1742367480000,4.86754,4.86754,4.86701,4.8672,87.69000244140625],[1742367540000,4.86716,4.86716,4.86671,4.86685,65.48999786376953],[1742367600000,4.8669,4.86705,4.86623,4.86705,116.55000305175781],[1742367660000,4.86705,4.86735,4.86626,4.8663,95.45999908447266],[1742367720000,4.86626,4.86653,4.86607,4.8663,115.44000244140625],[1742367780000,4.86634,4.86679,4.86623,4.86626,74.37000274658203],[1742367840000,4.86618,4.86656,4.86608,4.86645,118.7699966430664],[1742367900000,4.86638,4.8669,4.86634,4.86671,86.58000183105469],[1742367960000,4.86679,4.86689,4.86619,4.86623,142.0800018310547],[1742368020000,4.86626,4.86626,4.8655,4.86585,125.43000030517578],[1742368080000,4.86585,4.86626,4.86578,4.86589,63.27000045776367],[1742368140000,4.86589,4.86608,4.8648,4.86503,159.83999633789062],[1742368200000,4.86503,4.86525,4.86473,4.86506,105.44999694824219],[1742368260000,4.8651,4.86555,4.86461,4.86551,73.26000213623047],[1742368320000,4.86536,4.86596,4.86518,4.86593,51.060001373291016],[1742368380000,4.86589,4.86593,4.86494,4.86494,92.12999725341797],[1742368440000,4.86484,4.8652,4.86469,4.8651,125.43000030517578],[1742368500000,4.86518,4.86544,4.86446,4.86458,99.9000015258789],[1742368560000,4.86454,4.86503,4.86424,4.86499,119.87999725341797],[1742368620000,4.86503,4.86503,4.8645,4.86476,85.47000122070312],[1742368680000,4.86473,4.86536,4.86428,4.86529,130.97999572753906],[1742368740000,4.86529,4.8654,4.86506,4.86506,89.91000366210938],[1742368800000,4.86506,4.86563,4.86473,4.86524,106.55999755859375],[1742368860000,4.86525,4.86558,4.86506,4.86558,85.47000122070312],[1742368920000,4.86558,4.86629,4.86554,4.86599,125.43000030517578],[1742368980000,4.86599,4.86599,4.86487,4.86595,136.52999877929688],[1742369040000,4.86595,4.86625,4.86564,4.86601,108.77999877929688],[1742369100000,4.86608,4.86741,4.86608,4.86741,85.47000122070312],[1742369160000,4.86734,4.86797,4.86715,4.86726,88.80000305175781],[1742369220000,4.86719,4.86781,4.86665,4.8675,142.0800018310547],[1742369280000,4.86758,4.86784,4.86738,4.86769,115.44000244140625],[1742369340000,4.86769,4.86769,4.86739,4.86766,98.79000091552734],[1742369400000,4.86754,4.86754,4.86631,4.86668,135.4199981689453],[1742369460000,4.86668,4.86739,4.86657,4.86698,105.44999694824219],[1742369520000,4.86702,4.86758,4.86668,4.86676,149.85000610351562],[1742369580000,4.86682,4.86724,4.86671,4.86676,52.16999816894531],[1742369640000,4.86676,4.86717,4.86563,4.86563,68.81999969482422],[1742369700000,4.86544,4.86544,4.86428,4.86443,113.22000122070312],[1742369760000,4.86443,4.86484,4.86267,4.86267,186.47999572753906],[1742369820000,4.86263,4.86267,4.86083,4.86135,344.1000061035156],[1742369880000,4.86113,4.86162,4.86044,4.86093,203.1300048828125],[1742369940000,4.86097,4.86145,4.86029,4.86063,168.72000122070312],[1742370000000,4.86063,4.86115,4.8601,4.86078,144.3000030517578],[1742370060000,4.86082,4.86138,4.86007,4.86134,130.97999572753906],[1742370120000,4.86138,4.86228,4.86067,4.86089,130.97999572753906],[1742370180000,4.86093,4.86097,4.85954,4.86051,284.1600036621094],[1742370240000,4.86048,4.86145,4.8598,4.8613,154.2899932861328],[1742370300000,4.86123,4.86178,4.86093,4.86115,133.1999969482422],[1742370360000,4.86137,4.8619,4.86115,4.86187,182.0399932861328],[1742370420000,4.86187,4.86187,4.86082,4.86157,184.25999450683594],[1742370480000,4.86157,4.8619,4.86067,4.86183,162.05999755859375],[1742370540000,4.86187,4.86292,4.86183,4.86268,132.08999633789062],[1742370600000,4.86273,4.86352,4.86231,4.8634,175.3800048828125],[1742370660000,4.8634,4.86404,4.86325,4.86337,122.0999984741211],[1742370720000,4.86333,4.86397,4.8631,4.86389,116.55000305175781],[1742370780000,4.86382,4.86419,4.86303,4.86303,127.6500015258789],[1742370840000,4.86299,4.86397,4.8628,4.86393,129.8699951171875],[1742370900000,4.86389,4.86457,4.86385,4.86423,129.8699951171875],[1742370960000,4.86412,4.86438,4.8637,4.86389,108.77999877929688],[1742371020000,4.86385,4.86423,4.86314,4.86419,157.6199951171875],[1742371080000,4.86415,4.86449,4.86374,4.86393,160.9499969482422],[1742371140000,4.86385,4.86464,4.86385,4.86464,150.9600067138672],[1742371200000,4.86471,4.86588,4.86404,4.86565,267.510009765625],[1742371260000,4.86569,4.86569,4.86464,4.86565,165.38999938964844],[1742371320000,4.86558,4.86652,4.8652,4.8664,160.9499969482422],[1742371380000,4.86637,4.86689,4.86614,4.86674,113.22000122070312],[1742371440000,4.86678,4.86723,4.86572,4.8658,183.14999389648438],[1742371500000,4.8658,4.86614,4.86517,4.86614,71.04000091552734],[1742371560000,4.86614,4.86614,4.86393,4.86444,76.58999633789062],[1742371620000,4.86438,4.86558,4.86412,4.86472,81.02999877929688],[1742371680000,4.86483,4.86558,4.86415,4.86524,113.22000122070312],[1742371740000,4.86524,4.8655,4.86438,4.86438,152.07000732421875],[1742371800000,4.86445,4.86479,4.86365,4.86369,116.55000305175781],[1742371860000,4.86369,4.86482,4.86369,4.86381,113.22000122070312],[1742371920000,4.86384,4.86403,4.86313,4.86336,117.66000366210938],[1742371980000,4.86336,4.86373,4.86293,4.86336,125.43000030517578],[1742372040000,4.86351,4.86407,4.86339,4.86377,97.68000030517578],[1742372100000,4.86369,4.86414,4.86328,4.86336,73.26000213623047],[1742372160000,4.86369,4.86435,4.86348,4.86348,62.15999984741211],[1742372220000,4.86371,4.86442,4.86345,4.86439,53.279998779296875],[1742372280000,4.8645,4.86469,4.86424,4.86454,57.720001220703125],[1742372340000,4.86457,4.86495,4.86431,4.86457,89.91000366210938],[1742372400000,4.86445,4.86502,4.86379,4.86499,71.04000091552734],[1742372460000,4.86502,4.86536,4.86476,4.86532,33.29999923706055],[1742372520000,4.86517,4.86574,4.86476,4.86555,71.04000091552734],[1742372580000,4.86555,4.86642,4.86544,4.86635,89.91000366210938],[1742372640000,4.86635,4.86661,4.86608,4.86661,114.33000183105469],[1742372700000,4.86657,4.8674,4.86623,4.86687,67.70999908447266],[1742372760000,4.86683,4.86736,4.86683,4.8671,53.279998779296875],[1742372820000,4.86697,4.86697,4.86639,4.86646,39.959999084472656],[1742372880000,4.86646,4.86725,4.86616,4.86721,91.0199966430664],[1742372940000,4.86717,4.86721,4.86676,4.8668,78.80999755859375],[1742373000000,4.86687,4.86759,4.8665,4.86736,92.12999725341797],[1742373060000,4.86751,4.86774,4.86716,4.86721,48.84000015258789],[1742373120000,4.86714,4.86766,4.8668,4.86766,89.91000366210938],[1742373180000,4.86774,4.86774,4.86714,4.86747,47.72999954223633],[1742373240000,4.86755,4.86762,4.8669,4.86755,51.060001373291016],[1742373300000,4.86744,4.86789,4.86732,4.86789,45.5099983215332],[1742373360000,4.86781,4.86834,4.8677,4.86804,88.80000305175781],[1742373420000,4.86799,4.8686,4.86792,4.86815,71.04000091552734],[1742373480000,4.86819,4.86845,4.86732,4.86732,61.04999923706055],[1742373540000,4.86729,4.86732,4.8668,4.8668,59.939998626708984],[1742373600000,4.8668,4.86684,4.86605,4.86616,84.36000061035156],[1742373660000,4.86619,4.86646,4.86481,4.8653,105.44999694824219],[1742373720000,4.8653,4.86609,4.86491,4.86492,108.77999877929688],[1742373780000,4.86496,4.86522,4.86365,4.8644,129.8699951171875],[1742373840000,4.8644,4.86492,4.86416,4.86485,81.02999877929688],[1742373900000,4.86477,4.86534,4.86455,4.86485,65.48999786376953],[1742373960000,4.86496,4.86519,4.86459,4.86485,92.12999725341797],[1742374020000,4.86484,4.86496,4.86372,4.86375,38.849998474121094],[1742374080000,4.8638,4.86417,4.86354,4.86417,56.61000061035156],[1742374140000,4.86402,4.86402,4.86324,4.86361,84.36000061035156],[1742374200000,4.86361,4.86361,4.86275,4.86335,63.27000045776367],[1742374260000,4.86357,4.86361,4.86286,4.86294,57.720001220703125],[1742374320000,4.86297,4.86384,4.86294,4.8638,89.91000366210938],[1742374380000,4.86372,4.86402,4.86369,4.86395,74.37000274658203],[1742374440000,4.86402,4.86496,4.86379,4.86496,71.04000091552734],[1742374500000,4.86503,4.86575,4.865,4.86575,57.720001220703125],[1742374560000,4.86575,4.86597,4.86563,4.86563,83.25],[1742374620000,4.86567,4.86582,4.86545,4.86578,65.48999786376953],[1742374680000,4.86578,4.86634,4.8656,4.86627,88.80000305175781],[1742374740000,4.8662,4.86635,4.86557,4.86572,107.66999816894531],[1742374800000,4.86579,4.86594,4.86519,4.86527,81.02999877929688],[1742374860000,4.86531,4.86628,4.86519,4.86531,71.04000091552734],[1742374920000,4.86523,4.86538,4.86474,4.86516,46.619998931884766],[1742374980000,4.86508,4.86534,4.86392,4.86407,61.04999923706055],[1742375040000,4.86422,4.86441,4.86403,4.86441,41.06999969482422],[1742375100000,4.86426,4.86448,4.86369,4.86444,97.68000030517578],[1742375160000,4.86444,4.86474,4.86437,4.86463,53.279998779296875],[1742375220000,4.86467,4.86587,4.86463,4.86572,69.93000030517578],[1742375280000,4.86594,4.86608,4.86572,4.86583,75.4800033569336],[1742375340000,4.86591,4.86597,4.86572,4.86575,22.200000762939453],[1742375400000,4.8659,4.8659,4.86556,4.86556,32.189998626708984],[1742375460000,4.8656,4.86605,4.86496,4.86601,48.84000015258789],[1742375520000,4.86601,4.86601,4.86563,4.86563,22.200000762939453],[1742375580000,4.86556,4.86556,4.86353,4.86395,77.69999694824219],[1742375640000,4.86406,4.86413,4.86301,4.86301,47.72999954223633],[1742375700000,4.86301,4.86383,4.86297,4.86383,67.70999908447266],[1742375760000,4.86383,4.86409,4.86342,4.86342,46.619998931884766],[1742375820000,4.86338,4.8641,4.8632,4.86395,57.720001220703125],[1742375880000,4.86407,4.86407,4.86328,4.86328,72.1500015258789],[1742375940000,4.86332,4.86332,4.8622,4.86291,117.66000366210938],[1742376000000,4.86287,4.86298,4.86242,4.86295,65.48999786376953],[1742376060000,4.86291,4.86343,4.86208,4.86208,113.22000122070312],[1742376120000,4.86216,4.86297,4.86212,4.86231,88.80000305175781],[1742376180000,4.86231,4.86317,4.86223,4.86295,47.72999954223633],[1742376240000,4.86282,4.8638,4.8628,4.86347,36.630001068115234],[1742376300000,4.86343,4.86355,4.86257,4.86257,34.40999984741211],[1742376360000,4.86261,4.86313,4.86257,4.86313,58.83000183105469],[1742376420000,4.86313,4.8634,4.86283,4.86332,34.40999984741211],[1742376480000,4.86325,4.86332,4.86276,4.8628,51.060001373291016],[1742376540000,4.8628,4.86355,4.86272,4.86343,61.04999923706055],[1742376600000,4.86342,4.86388,4.86336,4.86377,36.630001068115234],[1742376660000,4.86381,4.86441,4.86358,4.86433,71.04000091552734],[1742376720000,4.86433,4.8658,4.86433,4.86561,117.66000366210938],[1742376780000,4.86561,4.86568,4.86527,4.86535,57.720001220703125],[1742376840000,4.86527,4.86527,4.86486,4.86491,29.969999313354492],[1742376900000,4.86483,4.86484,4.86403,4.86418,74.37000274658203],[1742376960000,4.86421,4.86575,4.86421,4.86571,93.23999786376953],[1742377020000,4.86571,4.86598,4.86564,4.86598,78.80999755859375],[1742377080000,4.8659,4.8659,4.86465,4.865,56.61000061035156],[1742377140000,4.86504,4.86526,4.86484,4.86508,46.619998931884766],[1742377200000,4.86504,4.8653,4.86493,4.8653,21.09000015258789],[1742377260000,4.86534,4.86538,4.86463,4.86533,52.16999816894531],[1742377320000,4.8653,4.86559,4.865,4.86504,63.27000045776367],[1742377380000,4.86504,4.86545,4.86466,4.86541,39.959999084472656],[1742377440000,4.86534,4.86538,4.86504,4.86508,38.849998474121094],[1742377500000,4.86511,4.86538,4.86478,4.86489,35.52000045776367],[1742377560000,4.86493,4.86513,4.86481,4.86513,26.639999389648438],[1742377620000,4.86517,4.86532,4.86467,4.86472,45.5099983215332],[1742377680000,4.86475,4.86504,4.86457,4.86504,23.309999465942383],[1742377740000,4.86505,4.86629,4.86505,4.86625,41.06999969482422],[1742377800000,4.86614,4.86659,4.86607,4.86659,24.420000076293945],[1742377860000,4.86659,4.86708,4.86629,4.86704,49.95000076293945],[1742377920000,4.86708,4.86787,4.86708,4.86779,29.969999313354492],[1742377980000,4.86783,4.86783,4.86734,4.86775,77.69999694824219],[1742378040000,4.86768,4.86775,4.86697,4.86704,102.12000274658203],[1742378100000,4.86704,4.86727,4.86658,4.86663,128.75999450683594],[1742378160000,4.86655,4.86703,4.86655,4.86702,61.04999923706055],[1742378220000,4.86692,4.86692,4.8659,4.8659,22.200000762939453],[1742378280000,4.86587,4.86587,4.86478,4.86512,44.400001525878906],[1742378340000,4.86504,4.86512,4.86463,4.86512,41.06999969482422],[1742378400000,4.86512,4.86512,4.86456,4.86456,49.95000076293945],[1742378460000,4.86463,4.86463,4.86388,4.86411,41.06999969482422],[1742378520000,4.86403,4.86482,4.86399,4.86482,24.420000076293945],[1742378580000,4.86488,4.86508,4.8644,4.86448,65.48999786376953],[1742378640000,4.86441,4.86444,4.86362,4.86396,56.61000061035156],[1742378700000,4.86398,4.86403,4.86347,4.86358,28.860000610351562],[1742378760000,4.86347,4.86347,4.86283,4.86283,48.84000015258789],[1742378820000,4.86272,4.86298,4.86252,4.86257,37.7400016784668],[1742378880000,4.86257,4.86272,4.8622,4.8622,54.38999938964844],[1742378940000,4.86216,4.86246,4.86216,4.86242,31.079999923706055],[1742379000000,4.86238,4.8635,4.86238,4.86347,65.48999786376953],[1742379060000,4.86347,4.86381,4.86342,4.8638,36.630001068115234],[1742379120000,4.86355,4.86422,4.8634,4.86418,45.5099983215332],[1742379180000,4.86422,4.86426,4.86377,4.86385,68.81999969482422],[1742379240000,4.86385,4.86421,4.86377,4.86407,85.47000122070312],[1742379300000,4.86407,4.86414,4.86373,4.86377,71.04000091552734],[1742379360000,4.86373,4.86377,4.86332,4.86347,39.959999084472656],[1742379420000,4.86347,4.86392,4.86347,4.86381,32.189998626708984],[1742379480000,4.86381,4.86463,4.86373,4.86388,61.04999923706055],[1742379840000,4.86413,4.86413,4.86375,4.86376,11.100000381469727],[1742379900000,4.86376,4.86413,4.86311,4.86413,32.189998626708984],[1742379960000,4.86413,4.86488,4.86413,4.8644,28.860000610351562],[1742380020000,4.86443,4.86477,4.86395,4.86395,44.400001525878906],[1742380080000,4.86396,4.86399,4.86321,4.86324,97.68000030517578],[1742380140000,4.86324,4.86343,4.86279,4.86313,69.93000030517578],[1742380200000,4.86309,4.86313,4.86137,4.86201,67.70999908447266],[1742380260000,4.86189,4.86223,4.86169,4.86219,83.25],[1742380320000,4.86216,4.86264,4.86167,4.86186,66.5999984741211],[1742380380000,4.86186,4.86193,4.86129,4.86186,64.37999725341797],[1742380440000,4.86181,4.86256,4.86148,4.86189,88.80000305175781],[1742380500000,4.86182,4.86197,4.86084,4.86092,57.720001220703125],[1742380560000,4.86095,4.86155,4.86069,4.86148,49.95000076293945],[1742380620000,4.86148,4.86148,4.86121,4.86137,43.290000915527344],[1742380680000,4.8614,4.86178,4.86114,4.86137,38.849998474121094],[1742380740000,4.86137,4.86176,4.86122,4.86164,41.06999969482422],[1742380800000,4.86161,4.86182,4.86022,4.86029,39.959999084472656],[1742380860000,4.86029,4.86044,4.86007,4.86044,41.06999969482422],[1742380920000,4.86047,4.86082,4.85968,4.85972,56.61000061035156],[1742380980000,4.85975,4.8599,4.85944,4.85975,65.48999786376953],[1742381040000,4.85979,4.8608,4.85949,4.86065,63.27000045776367],[1742381100000,4.8608,4.8614,4.8608,4.8614,69.93000030517578],[1742381160000,4.86137,4.86167,4.86103,4.86103,83.25],[1742381220000,4.86114,4.86169,4.86099,4.86169,71.04000091552734],[1742381280000,4.86178,4.86242,4.8617,4.86238,42.18000030517578],[1742381340000,4.86238,4.86272,4.86219,4.86231,49.95000076293945],[1742381400000,4.86234,4.86234,4.86152,4.86167,28.860000610351562],[1742381460000,4.86154,4.86155,4.86065,4.86092,33.29999923706055],[1742381520000,4.86092,4.86159,4.86092,4.86148,64.37999725341797],[1742381580000,4.86155,4.86212,4.86148,4.86212,44.400001525878906],[1742381640000,4.86219,4.86268,4.86219,4.86257,32.189998626708984],[1742381700000,4.86253,4.86317,4.86253,4.86302,27.75],[1742381760000,4.86309,4.86332,4.86276,4.86294,31.079999923706055],[1742381820000,4.86294,4.86294,4.86249,4.86249,13.319999694824219],[1742381880000,4.86253,4.86261,4.86246,4.86252,7.769999980926514],[1742381940000,4.8626,4.86278,4.86257,4.86261,26.639999389648438],[1742382000000,4.86257,4.86261,4.86246,4.86249,17.760000228881836],[1742382060000,4.86253,4.86253,4.86218,4.86234,39.959999084472656],[1742382120000,4.86238,4.86238,4.86152,4.86216,62.15999984741211],[1742382180000,4.86223,4.86302,4.86219,4.86283,47.72999954223633],[1742382240000,4.86294,4.86297,4.86242,4.86246,45.5099983215332],[1742382300000,4.86249,4.86249,4.86182,4.86186,25.530000686645508],[1742382360000,4.86186,4.86186,4.86062,4.86148,106.55999755859375],[1742382420000,4.86152,4.86159,4.86094,4.86133,79.91999816894531],[1742382480000,4.86125,4.86182,4.86125,4.86178,57.720001220703125],[1742382540000,4.86169,4.86182,4.8611,4.86174,52.16999816894531],[1742382600000,4.86144,4.86152,4.8611,4.86137,59.939998626708984],[1742382660000,4.8614,4.86223,4.86133,4.86204,74.37000274658203],[1742382720000,4.86208,4.86216,4.86178,4.862,52.16999816894531],[1742382780000,4.86201,4.86261,4.86201,4.86257,45.5099983215332],[1742382840000,4.86261,4.86294,4.86178,4.86253,68.81999969482422],[1742382900000,4.86253,4.86261,4.86242,4.86253,22.200000762939453],[1742382960000,4.86246,4.86264,4.86197,4.86216,67.70999908447266],[1742383020000,4.86223,4.86264,4.86218,4.86257,37.7400016784668],[1742383080000,4.86249,4.86291,4.86223,4.86276,61.04999923706055],[1742383140000,4.86276,4.86276,4.86122,4.86122,43.290000915527344],[1742383200000,4.86122,4.86148,4.8608,4.86114,49.95000076293945],[1742383260000,4.86114,4.86163,4.86114,4.86144,43.290000915527344],[1742383320000,4.86122,4.86122,4.86058,4.86107,42.18000030517578],[1742383380000,4.86118,4.86264,4.86118,4.86249,43.290000915527344],[1742383440000,4.86261,4.86268,4.86227,4.86238,44.400001525878906],[1742383500000,4.86242,4.86291,4.86227,4.86287,42.18000030517578],[1742383560000,4.86294,4.86339,4.86283,4.86294,42.18000030517578],[1742383620000,4.86301,4.86384,4.86301,4.86373,34.40999984741211],[1742383680000,4.86369,4.86381,4.86328,4.86362,44.400001525878906],[1742383740000,4.86369,4.86377,4.86347,4.86362,41.06999969482422],[1742383800000,4.86357,4.86357,4.86294,4.86294,43.290000915527344],[1742383860000,4.86294,4.86328,4.86294,4.86324,23.309999465942383],[1742383920000,4.86332,4.86437,4.86332,4.86433,38.849998474121094],[1742383980000,4.86444,4.86482,4.86437,4.86456,47.72999954223633],[1742384040000,4.86456,4.86553,4.86455,4.86538,64.37999725341797],[1742384100000,4.86534,4.86617,4.86518,4.86606,74.37000274658203],[1742384160000,4.86598,4.86608,4.86564,4.86579,48.84000015258789],[1742384220000,4.86579,4.86613,4.86568,4.86583,53.279998779296875],[1742384280000,4.86579,4.86651,4.86515,4.86639,58.83000183105469],[1742384340000,4.86632,4.86639,4.86553,4.86553,38.849998474121094],[1742384400000,4.86561,4.86609,4.86561,4.86575,38.849998474121094],[1742384460000,4.86568,4.86624,4.86561,4.86591,35.52000045776367],[1742384520000,4.86575,4.86636,4.86527,4.86628,33.29999923706055],[1742384580000,4.86643,4.86676,4.86617,4.86669,45.5099983215332],[1742384640000,4.86666,4.86699,4.86643,4.86681,46.619998931884766],[1742384700000,4.86681,4.86714,4.86661,4.86691,42.18000030517578],[1742384760000,4.86692,4.86741,4.86669,4.86669,48.84000015258789],[1742384820000,4.86673,4.86696,4.86628,4.86628,44.400001525878906],[1742384880000,4.86639,4.86643,4.86624,4.86624,22.200000762939453],[1742384940000,4.86639,4.86646,4.86636,4.86643,15.539999961853027],[1742385000000,4.86639,4.86662,4.86576,4.86624,47.72999954223633],[1742385060000,4.86606,4.86654,4.86594,4.86639,37.7400016784668],[1742385120000,4.86632,4.86725,4.86632,4.86707,34.40999984741211],[1742385180000,4.86714,4.86741,4.86703,4.86711,42.18000030517578],[1742385240000,4.86718,4.86729,4.86677,4.86703,48.84000015258789],[1742385300000,4.86711,4.86868,4.86707,4.86864,71.04000091552734],[1742385360000,4.86853,4.86894,4.8665,4.86722,173.16000366210938],[1742385420000,4.86654,4.86774,4.86621,4.86748,172.0500030517578],[1742385480000,4.86744,4.86804,4.86707,4.86744,119.87999725341797],[1742385540000,4.86748,4.86748,4.86681,4.86692,64.37999725341797],[1742385600000,4.86692,4.86793,4.86692,4.86763,94.3499984741211],[1742385660000,4.86767,4.86853,4.86748,4.86778,122.0999984741211],[1742385720000,4.86778,4.86898,4.86774,4.86883,56.61000061035156],[1742385780000,4.86868,4.86868,4.86801,4.86831,53.279998779296875],[1742385840000,4.86823,4.86855,4.86819,4.86853,45.5099983215332],[1742385900000,4.86855,4.8689,4.86804,4.86883,58.83000183105469],[1742385960000,4.86883,4.86895,4.86861,4.86883,38.849998474121094],[1742386020000,4.86875,4.8688,4.86801,4.86801,47.72999954223633],[1742386080000,4.8679,4.86838,4.86775,4.86813,53.279998779296875],[1742386140000,4.86805,4.86828,4.86733,4.86734,36.630001068115234],[1742386200000,4.86733,4.86738,4.86693,4.86696,39.959999084472656],[1742386260000,4.86684,4.86768,4.8667,4.86768,52.16999816894531],[1742386320000,4.86775,4.86831,4.86749,4.8682,43.290000915527344],[1742386380000,4.86819,4.86839,4.86756,4.86768,43.290000915527344],[1742386440000,4.86764,4.86771,4.86738,4.86738,25.530000686645508],[1742386500000,4.86734,4.86775,4.86726,4.86756,44.400001525878906],[1742386560000,4.86763,4.86786,4.86749,4.86783,31.079999923706055],[1742386620000,4.86779,4.86793,4.8676,4.8676,15.539999961853027],[1742386680000,4.8674,4.8674,4.86693,4.86696,56.61000061035156],[1742386740000,4.86693,4.86805,4.86689,4.86801,43.290000915527344],[1742386800000,4.86786,4.86846,4.86775,4.86839,47.72999954223633],[1742386860000,4.86843,4.86843,4.86738,4.86775,52.16999816894531],[1742386920000,4.86771,4.8679,4.86771,4.86779,29.969999313354492],[1742386980000,4.86771,4.86809,4.86763,4.86768,39.959999084472656],[1742387040000,4.86771,4.86783,4.86704,4.86704,35.52000045776367],[1742387100000,4.86693,4.86696,4.86584,4.86618,44.400001525878906],[1742387160000,4.86613,4.8673,4.86576,4.86588,74.37000274658203],[1742387220000,4.86603,4.86629,4.86565,4.86625,69.93000030517578],[1742387280000,4.8661,4.86636,4.86573,4.86606,58.83000183105469],[1742387340000,4.86605,4.86651,4.86603,4.86616,21.09000015258789],[1742387400000,4.8662,4.86634,4.86601,4.86624,41.06999969482422],[1742387460000,4.86632,4.86635,4.86579,4.86598,23.309999465942383],[1742387520000,4.86613,4.86613,4.86574,4.8659,26.639999389648438],[1742387580000,4.86598,4.86639,4.86583,4.86635,39.959999084472656],[1742387640000,4.86635,4.86677,4.86628,4.86677,24.420000076293945],[1742387700000,4.86662,4.86737,4.86647,4.86669,42.18000030517578],[1742387760000,4.86677,4.8674,4.86673,4.86737,31.079999923706055],[1742387820000,4.86748,4.86782,4.86714,4.86714,54.38999938964844],[1742387880000,4.8671,4.8677,4.86707,4.86734,66.5999984741211],[1742387940000,4.86729,4.8677,4.86725,4.8676,65.48999786376953],[1742388000000,4.86768,4.86843,4.86768,4.86831,79.91999816894531],[1742388060000,4.86827,4.86839,4.86775,4.86835,53.279998779296875],[1742388120000,4.86843,4.86907,4.86843,4.86846,53.279998779296875],[1742388180000,4.86813,4.86813,4.86763,4.86779,29.969999313354492],[1742388240000,4.86771,4.86816,4.86771,4.86816,32.189998626708984],[1742388300000,4.86813,4.86813,4.86764,4.86774,55.5],[1742388360000,4.86775,4.86775,4.86653,4.86675,56.61000061035156],[1742388420000,4.86672,4.86758,4.86668,4.86747,55.5],[1742388480000,4.86743,4.86784,4.86734,4.86784,35.52000045776367],[1742388540000,4.86779,4.86795,4.86742,4.86754,48.84000015258789],[1742388600000,4.86743,4.8678,4.86657,4.86709,69.93000030517578],[1742388660000,4.86698,4.86735,4.86675,4.86694,58.83000183105469],[1742388720000,4.86687,4.86717,4.86649,4.86713,46.619998931884766],[1742388780000,4.86709,4.86784,4.86709,4.86739,67.70999908447266],[1742388840000,4.86735,4.86735,4.86652,4.86653,41.06999969482422],[1742388900000,4.86649,4.86672,4.86537,4.8654,87.69000244140625],[1742388960000,4.8654,4.86552,4.86498,4.86514,114.33000183105469],[1742389020000,4.86507,4.86529,4.86405,4.86405,74.37000274658203],[1742389080000,4.86405,4.86405,4.86293,4.86323,108.77999877929688],[1742389140000,4.86333,4.86333,4.86259,4.86315,76.58999633789062],[1742389200000,4.86313,4.8635,4.86241,4.86253,111],[1742389260000,4.86256,4.86309,4.86244,4.86275,93.23999786376953],[1742389320000,4.86279,4.86313,4.86215,4.86215,54.38999938964844],[1742389380000,4.86223,4.86259,4.86184,4.86229,69.93000030517578],[1742389440000,4.86226,4.86323,4.86218,4.86275,72.1500015258789],[1742389500000,4.86263,4.86327,4.86259,4.86327,42.18000030517578],[1742389560000,4.86323,4.8633,4.86267,4.86267,51.060001373291016],[1742389620000,4.86262,4.86292,4.86259,4.86263,28.860000610351562],[1742389680000,4.86267,4.86308,4.86218,4.86218,58.83000183105469],[1742389740000,4.86218,4.86218,4.86102,4.86109,69.93000030517578],[1742389800000,4.86112,4.86161,4.86072,4.86151,67.70999908447266],[1742389860000,4.86162,4.86234,4.86162,4.86216,61.04999923706055],[1742389920000,4.86223,4.86223,4.8611,4.8611,59.939998626708984],[1742389980000,4.86109,4.86144,4.86109,4.86143,35.52000045776367],[1742390040000,4.86132,4.86151,4.86072,4.86139,47.72999954223633],[1742390100000,4.86143,4.86143,4.86091,4.86117,45.5099983215332],[1742390160000,4.86117,4.86143,4.86091,4.86143,63.27000045776367],[1742390220000,4.86136,4.86139,4.86072,4.86113,41.06999969482422],[1742390280000,4.86102,4.86113,4.86068,4.86098,39.959999084472656],[1742390340000,4.86106,4.86109,4.86068,4.86083,53.279998779296875],[1742390400000,4.86091,4.8612,4.86053,4.86068,44.400001525878906],[1742390460000,4.86068,4.86076,4.85881,4.85892,81.02999877929688],[1742390520000,4.85892,4.85922,4.85873,4.85877,51.060001373291016],[1742390580000,4.85881,4.85993,4.8588,4.85986,76.58999633789062],[1742390640000,4.85993,4.85993,4.85959,4.85971,37.7400016784668],[1742390700000,4.85959,4.86053,4.85959,4.86046,51.060001373291016],[1742390760000,4.86019,4.86072,4.85973,4.86034,69.93000030517578],[1742390820000,4.86027,4.86083,4.86007,4.86046,46.619998931884766],[1742390880000,4.86042,4.86053,4.86,4.86004,68.81999969482422],[1742390940000,4.86001,4.86068,4.85966,4.86038,59.939998626708984],[1742391000000,4.86038,4.86098,4.86034,4.86071,104.33999633789062],[1742391060000,4.86076,4.86113,4.86004,4.86068,93.23999786376953],[1742391120000,4.86061,4.86124,4.86038,4.86124,44.400001525878906],[1742391180000,4.86147,4.86154,4.86053,4.86079,67.70999908447266],[1742391240000,4.86072,4.86158,4.86067,4.86158,138.75],[1742391300000,4.86158,4.86226,4.86121,4.86226,46.619998931884766],[1742391360000,4.86229,4.86237,4.86166,4.86192,51.060001373291016],[1742391420000,4.86184,4.86192,4.86151,4.86153,29.969999313354492],[1742391480000,4.86147,4.86181,4.86117,4.86154,59.939998626708984],[1742391540000,4.86158,4.86158,4.86061,4.86132,58.83000183105469],[1742391600000,4.86132,4.86229,4.86113,4.86229,79.91999816894531],[1742391660000,4.86233,4.86312,4.86196,4.86199,94.3499984741211],[1742391720000,4.86196,4.86233,4.86151,4.86233,71.04000091552734],[1742391780000,4.86241,4.86241,4.86147,4.86188,56.61000061035156],[1742391840000,4.86181,4.86241,4.86173,4.86241,62.15999984741211],[1742391900000,4.86241,4.86259,4.86184,4.86184,56.61000061035156],[1742391960000,4.86188,4.86203,4.86128,4.86166,77.69999694824219],[1742392020000,4.86169,4.86252,4.86169,4.86229,74.37000274658203],[1742392080000,4.86233,4.86267,4.86225,4.86233,55.5],[1742392140000,4.86241,4.86274,4.86232,4.86267,28.860000610351562],[1742392200000,4.86258,4.86278,4.86229,4.86229,26.639999389648438],[1742392260000,4.86237,4.86241,4.86106,4.86142,46.619998931884766],[1742392320000,4.86145,4.86145,4.86067,4.86119,79.91999816894531],[1742392380000,4.86119,4.86202,4.86082,4.86093,68.81999969482422],[1742392440000,4.86078,4.86164,4.86052,4.86123,78.80999755859375],[1742392500000,4.86123,4.86236,4.86093,4.86221,96.56999969482422],[1742392560000,4.86221,4.86273,4.86206,4.86243,68.81999969482422],[1742392620000,4.86243,4.86318,4.86243,4.86314,86.58000183105469],[1742392680000,4.8631,4.86344,4.86295,4.86314,78.80999755859375],[1742392740000,4.86322,4.86322,4.86281,4.86284,25.530000686645508],[1742392800000,4.86287,4.86287,4.86152,4.8623,65.48999786376953],[1742392860000,4.86234,4.86245,4.86185,4.86208,77.69999694824219],[1742392920000,4.86208,4.86313,4.86204,4.86286,105.44999694824219],[1742392980000,4.86287,4.86338,4.86279,4.86304,64.37999725341797],[1742393040000,4.86297,4.86409,4.86285,4.8639,123.20999908447266],[1742393100000,4.86398,4.86398,4.86356,4.86368,78.80999755859375],[1742393160000,4.86368,4.86372,4.86327,4.86349,75.4800033569336],[1742393220000,4.86338,4.86398,4.8633,4.86334,47.72999954223633],[1742393280000,4.86334,4.86342,4.86296,4.86312,37.7400016784668],[1742393340000,4.86312,4.86349,4.86293,4.86349,27.75],[1742393400000,4.86357,4.86383,4.86342,4.86344,46.619998931884766],[1742393460000,4.86345,4.86345,4.86282,4.86297,41.06999969482422],[1742393520000,4.86288,4.86334,4.86282,4.86289,91.0199966430664],[1742393580000,4.86289,4.86297,4.86252,4.86269,83.25],[1742393640000,4.8627,4.86379,4.8627,4.86379,94.3499984741211],[1742393700000,4.86372,4.86398,4.86345,4.86398,54.38999938964844],[1742393760000,4.86402,4.8645,4.86378,4.8645,42.18000030517578],[1742393820000,4.86443,4.86484,4.86394,4.86432,49.95000076293945],[1742393880000,4.86435,4.86458,4.8642,4.86447,49.95000076293945],[1742393940000,4.86447,4.86458,4.86405,4.86454,62.15999984741211],[1742394000000,4.86435,4.86454,4.86413,4.86417,58.83000183105469],[1742394060000,4.86416,4.8642,4.86368,4.8642,77.69999694824219],[1742394120000,4.8642,4.86439,4.86383,4.86439,22.200000762939453],[1742394180000,4.86432,4.86462,4.86417,4.86439,32.189998626708984],[1742394240000,4.8645,4.86514,4.86432,4.86487,51.060001373291016],[1742394300000,4.86499,4.86499,4.86424,4.86462,42.18000030517578],[1742394360000,4.8645,4.8648,4.8645,4.86462,27.75],[1742394420000,4.86477,4.86495,4.86461,4.86484,48.84000015258789],[1742394480000,4.8648,4.86488,4.86386,4.86409,52.16999816894531],[1742394540000,4.86424,4.86439,4.86378,4.86383,47.72999954223633],[1742394600000,4.86383,4.86484,4.86383,4.86484,71.04000091552734],[1742394660000,4.86484,4.8651,4.86443,4.86488,79.91999816894531],[1742394720000,4.8648,4.86499,4.86453,4.86484,61.04999923706055],[1742394780000,4.86477,4.86525,4.86473,4.86492,45.5099983215332],[1742394840000,4.86495,4.86507,4.8648,4.86495,65.48999786376953],[1742394900000,4.86498,4.86533,4.86494,4.86494,83.25],[1742394960000,4.86522,4.86559,4.86506,4.86529,54.38999938964844],[1742395020000,4.8654,4.86544,4.86484,4.86499,35.52000045776367],[1742395080000,4.86499,4.86499,4.86484,4.86492,9.989999771118164],[1742395140000,4.86484,4.86487,4.86413,4.86424,25.530000686645508],[1742395200000,4.86413,4.86439,4.86413,4.86424,28.860000610351562],[1742395260000,4.86413,4.86413,4.86372,4.86387,17.760000228881836],[1742395320000,4.86394,4.86416,4.86364,4.86409,31.079999923706055],[1742395380000,4.86413,4.86544,4.86409,4.86529,56.61000061035156],[1742395440000,4.86529,4.86562,4.86488,4.86537,31.079999923706055],[1742395500000,4.86537,4.86567,4.86492,4.86559,63.27000045776367],[1742395560000,4.86555,4.866,4.86544,4.86574,39.959999084472656],[1742395620000,4.86574,4.86574,4.86524,4.86533,58.83000183105469],[1742395680000,4.86507,4.86533,4.86409,4.86409,85.47000122070312],[1742395740000,4.86409,4.86458,4.86398,4.86447,72.1500015258789],[1742395800000,4.86454,4.86465,4.86409,4.86454,75.4800033569336],[1742395860000,4.86462,4.86488,4.86417,4.8642,62.15999984741211],[1742395920000,4.86428,4.86428,4.86143,4.86188,113.22000122070312],[1742395980000,4.86192,4.86289,4.86183,4.86267,82.13999938964844],[1742396040000,4.86267,4.86285,4.86225,4.86233,54.38999938964844],[1742396100000,4.86229,4.8639,4.86229,4.86383,79.91999816894531],[1742396160000,4.86383,4.86383,4.86334,4.86375,39.959999084472656],[1742396220000,4.86387,4.86465,4.86327,4.8645,82.13999938964844],[1742396280000,4.86454,4.86465,4.86379,4.86409,62.15999984741211],[1742396340000,4.86409,4.86417,4.86297,4.86304,85.47000122070312],[1742396400000,4.86308,4.86435,4.86308,4.86394,66.5999984741211],[1742396460000,4.8639,4.86398,4.86304,4.86327,68.81999969482422],[1742396520000,4.8633,4.86402,4.86323,4.86375,64.37999725341797],[1742396580000,4.86372,4.86424,4.86372,4.8642,64.37999725341797],[1742396640000,4.86417,4.8642,4.8636,4.86364,58.83000183105469],[1742396700000,4.86353,4.86364,4.86263,4.86263,78.80999755859375],[1742396760000,4.86233,4.8627,4.86229,4.86259,44.400001525878906],[1742396820000,4.86274,4.86368,4.86274,4.86368,38.849998474121094],[1742396880000,4.86372,4.86394,4.86334,4.86379,39.959999084472656],[1742396940000,4.86383,4.86417,4.86326,4.86327,98.79000091552734],[1742397000000,4.86327,4.86353,4.86293,4.86293,84.36000061035156],[1742397060000,4.86293,4.86304,4.86284,4.86297,62.15999984741211],[1742397120000,4.863,4.86303,4.86222,4.86259,71.04000091552734],[1742397180000,4.86255,4.86293,4.86233,4.86259,83.25],[1742397240000,4.86263,4.86282,4.86252,4.86259,54.38999938964844],[1742397300000,4.86267,4.86267,4.86207,4.86237,68.81999969482422],[1742397360000,4.86239,4.86293,4.86239,4.86293,64.37999725341797],[1742397420000,4.86297,4.86304,4.86213,4.86232,77.69999694824219],[1742397480000,4.86225,4.86233,4.86124,4.86165,107.66999816894531],[1742397540000,4.86173,4.86192,4.86117,4.86184,77.69999694824219],[1742397600000,4.86184,4.86225,4.86164,4.86216,82.13999938964844],[1742397660000,4.86224,4.86265,4.8622,4.86254,39.959999084472656],[1742397720000,4.8625,4.86257,4.86234,4.86254,39.959999084472656],[1742397780000,4.8625,4.86258,4.86209,4.86212,26.639999389648438],[1742397840000,4.86216,4.86243,4.86209,4.86216,54.38999938964844],[1742397900000,4.86243,4.86284,4.86224,4.86269,69.93000030517578],[1742397960000,4.86273,4.86276,4.86254,4.86261,18.8700008392334],[1742398020000,4.86265,4.86329,4.86261,4.86321,24.420000076293945],[1742398080000,4.86333,4.86408,4.86333,4.86393,39.959999084472656],[1742398140000,4.86404,4.86419,4.86378,4.864,26.639999389648438],[1742398200000,4.86393,4.8641,4.86344,4.8637,47.72999954223633],[1742398260000,4.86369,4.86404,4.86369,4.86378,37.7400016784668],[1742398320000,4.86374,4.86389,4.86318,4.86329,46.619998931884766],[1742398380000,4.86333,4.86374,4.86295,4.86295,57.720001220703125],[1742398440000,4.86295,4.86303,4.86254,4.86269,65.48999786376953],[1742398500000,4.86269,4.86305,4.86231,4.86303,53.279998779296875],[1742398560000,4.86295,4.86344,4.86294,4.86336,24.420000076293945],[1742398620000,4.8637,4.86385,4.86314,4.86333,36.630001068115234],[1742398680000,4.86333,4.86411,4.86295,4.86411,52.16999816894531],[1742398740000,4.86408,4.8649,4.86408,4.86449,87.69000244140625],[1742398800000,4.86445,4.86448,4.864,4.86408,43.290000915527344],[1742398860000,4.86411,4.86441,4.86363,4.86378,62.15999984741211],[1742398920000,4.86366,4.86381,4.86348,4.86366,31.079999923706055],[1742398980000,4.86378,4.86408,4.86339,4.86345,32.189998626708984],[1742399040000,4.86339,4.86354,4.86279,4.86283,46.619998931884766],[1742399100000,4.86286,4.86403,4.86279,4.86388,96.56999969482422],[1742399160000,4.86394,4.86395,4.86346,4.86395,51.060001373291016],[1742399220000,4.86395,4.8647,4.8639,4.86435,104.33999633789062],[1742399280000,4.86436,4.86448,4.86395,4.86436,66.5999984741211],[1742399340000,4.86439,4.8644,4.86395,4.86403,67.70999908447266],[1742399400000,4.86391,4.86408,4.86343,4.86343,56.61000061035156],[1742399460000,4.86343,4.86343,4.86298,4.86302,42.18000030517578],[1742399520000,4.86298,4.86305,4.8626,4.8626,25.530000686645508],[1742399580000,4.86263,4.8629,4.86189,4.86193,43.290000915527344],[1742399640000,4.86204,4.86227,4.86155,4.86159,21.09000015258789],[1742399700000,4.86163,4.86227,4.86158,4.86193,72.1500015258789],[1742399760000,4.86189,4.86238,4.86133,4.86193,65.48999786376953],[1742399820000,4.86197,4.86215,4.86122,4.86152,87.69000244140625],[1742399880000,4.86144,4.86159,4.86077,4.86114,113.22000122070312],[1742399940000,4.86114,4.8626,4.86107,4.86234,112.11000061035156],[1742400000000,4.86242,4.86327,4.8623,4.86305,87.69000244140625],[1742400060000,4.863,4.86312,4.86245,4.86256,69.93000030517578],[1742400120000,4.86248,4.86301,4.86241,4.86293,49.95000076293945],[1742400180000,4.8629,4.86365,4.86286,4.8632,26.639999389648438],[1742400240000,4.8632,4.86334,4.8629,4.86301,39.959999084472656],[1742400300000,4.86301,4.86331,4.86271,4.86286,28.860000610351562],[1742400360000,4.86293,4.86335,4.86282,4.86335,19.979999542236328],[1742400420000,4.86335,4.86421,4.8633,4.8641,55.5],[1742400480000,4.8641,4.86458,4.86406,4.8644,48.84000015258789],[1742400540000,4.8644,4.86473,4.86425,4.86447,84.36000061035156],[1742400600000,4.86454,4.86511,4.86451,4.86507,103.2300033569336],[1742400660000,4.86507,4.86515,4.86462,4.86488,39.959999084472656],[1742400720000,4.86485,4.86488,4.86391,4.86451,63.27000045776367],[1742400780000,4.86447,4.86492,4.86447,4.86477,58.83000183105469],[1742400840000,4.86469,4.86537,4.86469,4.86518,43.290000915527344],[1742400900000,4.86525,4.8659,4.86517,4.8659,51.060001373291016],[1742400960000,4.8659,4.8659,4.86522,4.86541,49.95000076293945],[1742401020000,4.86526,4.86548,4.86507,4.86518,46.619998931884766],[1742401080000,4.86517,4.86517,4.86462,4.86477,32.189998626708984],[1742401140000,4.86472,4.86496,4.86466,4.86466,32.189998626708984],[1742401200000,4.86469,4.86496,4.86462,4.86488,22.200000762939453],[1742401260000,4.86481,4.86485,4.86451,4.86473,31.079999923706055],[1742401320000,4.8647,4.86515,4.8647,4.86511,24.420000076293945],[1742401380000,4.86515,4.86545,4.86515,4.86545,21.09000015258789],[1742401440000,4.86541,4.86545,4.865,4.86537,24.420000076293945],[1742401500000,4.86537,4.86598,4.86522,4.86598,64.37999725341797],[1742401560000,4.8659,4.86605,4.8656,4.86583,68.81999969482422],[1742401620000,4.86583,4.86594,4.8656,4.8656,29.969999313354492],[1742401680000,4.86567,4.8659,4.86515,4.86519,38.849998474121094],[1742401740000,4.86512,4.8656,4.86512,4.86552,36.630001068115234],[1742401800000,4.86549,4.86564,4.86515,4.86545,58.83000183105469],[1742401860000,4.86542,4.86564,4.86527,4.86549,28.860000610351562],[1742401920000,4.86538,4.86542,4.86467,4.86489,33.29999923706055],[1742401980000,4.86493,4.86508,4.86488,4.86508,27.75],[1742402040000,4.86504,4.86504,4.86429,4.86429,54.38999938964844],[1742402100000,4.86422,4.86425,4.86335,4.86365,68.81999969482422],[1742402160000,4.86369,4.8638,4.86332,4.86332,46.619998931884766],[1742402220000,4.86335,4.8638,4.8632,4.86365,49.95000076293945],[1742402280000,4.86369,4.86418,4.86354,4.86373,57.720001220703125],[1742402340000,4.86373,4.86392,4.86369,4.86392,29.969999313354492],[1742402400000,4.86384,4.86384,4.86298,4.86298,38.849998474121094],[1742402460000,4.86302,4.86362,4.86298,4.86354,16.649999618530273],[1742402520000,4.86362,4.86403,4.86362,4.86362,21.09000015258789],[1742402580000,4.86365,4.86418,4.86354,4.86418,33.29999923706055],[1742402640000,4.86422,4.86433,4.86413,4.86429,15.539999961853027],[1742402700000,4.86433,4.86542,4.86433,4.86542,31.079999923706055],[1742402760000,4.86542,4.86545,4.86534,4.86545,4.440000057220459],[1742402820000,4.86534,4.86583,4.86508,4.86568,33.29999923706055],[1742402880000,4.86574,4.86605,4.86574,4.86587,12.210000038146973],[1742402940000,4.86587,4.86613,4.86579,4.86613,22.200000762939453],[1742403000000,4.86617,4.8662,4.86553,4.86557,18.8700008392334],[1742403060000,4.86549,4.86572,4.86497,4.86527,29.969999313354492],[1742403120000,4.86538,4.86549,4.865,4.86504,28.860000610351562],[1742403180000,4.86508,4.86512,4.865,4.86512,14.430000305175781],[1742403240000,4.86512,4.86512,4.86497,4.86508,24.420000076293945],[1742403300000,4.86508,4.86549,4.865,4.86504,46.619998931884766],[1742403360000,4.865,4.86503,4.86432,4.86474,32.189998626708984],[1742403420000,4.86474,4.86512,4.86422,4.86512,48.84000015258789],[1742403480000,4.86515,4.86613,4.86515,4.86609,59.939998626708984],[1742403540000,4.86613,4.86613,4.86523,4.86549,66.5999984741211],[1742403600000,4.86548,4.8656,4.86519,4.86557,35.52000045776367],[1742403660000,4.86553,4.86557,4.86514,4.86514,15.539999961853027],[1742403720000,4.86515,4.86557,4.86444,4.86462,53.279998779296875],[1742403780000,4.86459,4.86467,4.86403,4.86414,39.959999084472656],[1742403840000,4.86414,4.86421,4.86391,4.86421,15.539999961853027],[1742403900000,4.86425,4.86429,4.86391,4.86404,14.430000305175781],[1742403960000,4.86393,4.86404,4.86393,4.86401,15.539999961853027],[1742404020000,4.86393,4.86393,4.86348,4.86371,28.860000610351562],[1742404080000,4.86371,4.86371,4.86322,4.86326,32.189998626708984],[1742404140000,4.86314,4.86314,4.86266,4.86281,67.70999908447266],[1742404200000,4.8628,4.86307,4.86269,4.86281,36.630001068115234],[1742404260000,4.86254,4.86288,4.86247,4.86262,27.75],[1742404320000,4.86266,4.86281,4.86254,4.86269,34.40999984741211],[1742404380000,4.86269,4.86269,4.86183,4.86183,43.290000915527344],[1742404440000,4.86164,4.86168,4.86119,4.86161,51.060001373291016],[1742404500000,4.86161,4.86213,4.86161,4.86213,45.5099983215332],[1742404560000,4.86194,4.86194,4.86138,4.86138,27.75],[1742404620000,4.86138,4.86138,4.86048,4.86048,48.84000015258789],[1742404680000,4.86037,4.86037,4.85973,4.86003,53.279998779296875],[1742404740000,4.86007,4.86033,4.85988,4.86011,31.079999923706055],[1742404800000,4.86011,4.86022,4.85977,4.85977,24.420000076293945],[1742404860000,4.86003,4.86059,4.86003,4.86037,37.7400016784668],[1742404920000,4.86029,4.86052,4.86018,4.86021,41.06999969482422],[1742404980000,4.86022,4.86052,4.86003,4.86022,48.84000015258789],[1742405040000,4.86011,4.86029,4.85992,4.86014,46.619998931884766],[1742405100000,4.86006,4.86006,4.85966,4.85981,23.309999465942383],[1742405160000,4.85969,4.86029,4.85969,4.85992,32.189998626708984],[1742405220000,4.85984,4.86014,4.85984,4.86014,42.18000030517578],[1742405280000,4.86014,4.86086,4.86007,4.86037,77.69999694824219],[1742405340000,4.86026,4.86026,4.85973,4.85973,29.969999313354492],[1742405400000,4.85947,4.85954,4.85897,4.85897,41.06999969482422],[1742405460000,4.85887,4.85917,4.85864,4.85872,39.959999084472656],[1742405520000,4.85879,4.85954,4.85879,4.85951,29.969999313354492],[1742405580000,4.85947,4.85947,4.85886,4.85912,43.290000915527344],[1742405640000,4.85912,4.85953,4.859,4.85946,17.760000228881836],[1742405700000,4.85942,4.85957,4.85933,4.85949,52.16999816894531],[1742405760000,4.85953,4.85979,4.85912,4.85912,64.37999725341797],[1742405820000,4.85916,4.86058,4.85911,4.86047,77.69999694824219],[1742405880000,4.86051,4.86103,4.86024,4.86062,44.400001525878906],[1742405940000,4.86066,4.86132,4.86066,4.86092,43.290000915527344],[1742406000000,4.86092,4.86092,4.86051,4.86062,42.18000030517578],[1742406060000,4.86081,4.86141,4.86081,4.86136,52.16999816894531],[1742406120000,4.86132,4.86144,4.86088,4.86091,36.630001068115234],[1742406180000,4.86099,4.86111,4.86099,4.86103,27.75],[1742406240000,4.86103,4.86144,4.86095,4.86122,54.38999938964844],[1742406300000,4.86122,4.86167,4.86095,4.86167,23.309999465942383],[1742406360000,4.86174,4.86174,4.86148,4.86171,22.200000762939453],[1742406420000,4.86167,4.86171,4.86095,4.86095,25.530000686645508],[1742406480000,4.86096,4.86096,4.86005,4.86012,55.5],[1742406540000,4.86013,4.86017,4.85949,4.85949,45.5099983215332],[1742406600000,4.85953,4.86021,4.85942,4.85949,75.4800033569336],[1742406660000,4.85946,4.85949,4.85901,4.85916,52.16999816894531],[1742406720000,4.85919,4.85979,4.85882,4.85889,49.95000076293945],[1742406780000,4.85889,4.86017,4.85878,4.86017,43.290000915527344],[1742406840000,4.86017,4.86032,4.85931,4.85938,46.619998931884766],[1742406900000,4.85908,4.86092,4.85908,4.86092,108.77999877929688],[1742406960000,4.86092,4.86208,4.86092,4.86204,97.68000030517578],[1742407020000,4.86208,4.86257,4.86189,4.86193,74.37000274658203],[1742407080000,4.86193,4.86272,4.86167,4.86186,75.4800033569336],[1742407140000,4.86182,4.86208,4.86144,4.86152,102.12000274658203],[1742407200000,4.86152,4.8688,4.85972,4.86779,284.1600036621094],[1742407260000,4.86711,4.86833,4.86533,4.8669,222],[1742407320000,4.86701,4.86888,4.86472,4.86771,197.5800018310547],[1742407380000,4.86774,4.86904,4.86738,4.86797,160.9499969482422],[1742407440000,4.86789,4.86929,4.86789,4.86857,160.9499969482422],[1742407500000,4.86864,4.86879,4.8665,4.86759,255.3000030517578],[1742407560000,4.86759,4.8677,4.86567,4.86578,206.4600067138672],[1742407620000,4.86586,4.86686,4.86526,4.86686,155.39999389648438],[1742407680000,4.86679,4.86807,4.86664,4.86801,194.25],[1742407740000,4.86793,4.86921,4.86782,4.86901,123.20999908447266],[1742407800000,4.86893,4.86993,4.86878,4.86989,92.12999725341797],[1742407860000,4.86986,4.87064,4.86941,4.86941,107.66999816894531],[1742407920000,4.86936,4.87038,4.86918,4.87038,97.68000030517578],[1742407980000,4.87048,4.87049,4.86922,4.86932,135.4199981689453],[1742408040000,4.86939,4.86977,4.86868,4.86906,107.66999816894531],[1742408100000,4.86906,4.86977,4.86838,4.86879,126.54000091552734],[1742408160000,4.86887,4.87026,4.86887,4.86924,97.68000030517578],[1742408220000,4.86921,4.86928,4.86797,4.86827,129.8699951171875],[1742408280000,4.86827,4.86928,4.86808,4.8692,99.9000015258789],[1742408340000,4.86917,4.86921,4.86845,4.86846,89.91000366210938],[1742408400000,4.86842,4.86923,4.86774,4.86812,125.43000030517578],[1742408460000,4.86808,4.86861,4.86752,4.86752,97.68000030517578],[1742408520000,4.86748,4.86898,4.86696,4.86898,142.0800018310547],[1742408580000,4.86909,4.86992,4.86894,4.86987,128.75999450683594],[1742408640000,4.87029,4.87138,4.87003,4.87029,87.69000244140625],[1742408700000,4.87063,4.87089,4.86998,4.87033,112.11000061035156],[1742408760000,4.87026,4.87059,4.86921,4.86943,104.33999633789062],[1742408820000,4.86938,4.86954,4.86868,4.86894,114.33000183105469],[1742408880000,4.86883,4.86996,4.86883,4.86883,66.5999984741211],[1742408940000,4.86891,4.86921,4.86879,4.86898,97.68000030517578],[1742409000000,4.86891,4.87011,4.86871,4.86891,147.6300048828125],[1742409060000,4.86883,4.8704,4.86841,4.8701,152.07000732421875],[1742409120000,4.86999,4.87097,4.86983,4.87033,123.20999908447266],[1742409180000,4.87036,4.87123,4.86998,4.87071,199.8000030517578],[1742409240000,4.87067,4.87228,4.87018,4.87103,146.52000427246094],[1742409300000,4.87108,4.87254,4.87108,4.87209,88.80000305175781],[1742409360000,4.87228,4.87358,4.87225,4.87245,126.54000091552734],[1742409420000,4.87257,4.87356,4.87242,4.87277,138.75],[1742409480000,4.87266,4.87282,4.87086,4.87097,149.85000610351562],[1742409540000,4.87059,4.87154,4.86948,4.87138,136.52999877929688],[1742409600000,4.87143,4.8729,4.87117,4.87124,154.2899932861328],[1742409660000,4.87125,4.87482,4.87099,4.87442,184.25999450683594],[1742409720000,4.87457,4.87608,4.87424,4.87597,178.7100067138672],[1742409780000,4.87593,4.87764,4.87582,4.87723,234.2100067138672],[1742409840000,4.87708,4.87879,4.87637,4.87872,228.66000366210938],[1742409900000,4.87872,4.87894,4.87729,4.87729,133.1999969482422],[1742409960000,4.87722,4.87759,4.87547,4.87576,197.5800018310547],[1742410020000,4.87577,4.87671,4.87498,4.87667,165.38999938964844],[1742410080000,4.87667,4.87701,4.87552,4.87552,174.27000427246094],[1742410140000,4.87556,4.87721,4.87556,4.8765,157.6199951171875],[1742410200000,4.87653,4.8777,4.8765,4.87687,108.77999877929688],[1742410260000,4.87695,4.87702,4.8759,4.87631,122.0999984741211],[1742410320000,4.8765,4.87676,4.87567,4.87605,123.20999908447266],[1742410380000,4.87605,4.87713,4.8759,4.87698,142.0800018310547],[1742410440000,4.87698,4.87728,4.8762,4.8768,173.16000366210938],[1742410500000,4.87687,4.87698,4.87571,4.87695,173.16000366210938],[1742410560000,4.87691,4.87811,4.87686,4.87811,164.27999877929688],[1742410620000,4.87815,4.87907,4.878,4.87803,137.63999938964844],[1742410680000,4.87785,4.87856,4.8777,4.87807,113.22000122070312],[1742410740000,4.87807,4.87852,4.87712,4.87807,125.43000030517578],[1742410800000,4.8777,4.87878,4.87702,4.87758,176.49000549316406],[1742410860000,4.87755,4.87776,4.87691,4.87695,128.75999450683594],[1742410920000,4.87702,4.87751,4.87635,4.87728,84.36000061035156],[1742410980000,4.87736,4.87751,4.87649,4.87736,103.2300033569336],[1742411040000,4.87747,4.87807,4.87713,4.8775,76.58999633789062],[1742411100000,4.87747,4.87796,4.87627,4.87638,114.33000183105469],[1742411160000,4.87638,4.87697,4.87623,4.87697,91.0199966430664],[1742411220000,4.87686,4.8783,4.87661,4.87818,63.27000045776367],[1742411280000,4.87815,4.87912,4.87788,4.87912,93.23999786376953],[1742411340000,4.87916,4.87935,4.87845,4.87871,104.33999633789062],[1742411400000,4.8786,4.87938,4.8786,4.87912,63.27000045776367],[1742411460000,4.87922,4.87927,4.87638,4.87642,117.66000366210938],[1742411520000,4.87642,4.87686,4.87518,4.87563,148.74000549316406],[1742411580000,4.87567,4.87586,4.87507,4.8753,85.47000122070312],[1742411640000,4.8753,4.8753,4.87428,4.87436,98.79000091552734],[1742411700000,4.87431,4.87492,4.87417,4.8747,94.3499984741211],[1742411760000,4.8747,4.87477,4.8713,4.87196,112.11000061035156],[1742411820000,4.87196,4.87228,4.87072,4.87118,148.74000549316406],[1742411880000,4.87108,4.87167,4.87077,4.87107,147.6300048828125],[1742411940000,4.8711,4.8711,4.86998,4.87047,130.97999572753906],[1742412000000,4.87062,4.87191,4.87043,4.87132,91.0199966430664],[1742412060000,4.87136,4.87147,4.87019,4.8709,87.69000244140625],[1742412120000,4.87094,4.87113,4.87011,4.87011,65.48999786376953],[1742412180000,4.87001,4.87001,4.86849,4.86871,93.23999786376953],[1742412240000,4.86894,4.86999,4.86891,4.86983,82.13999938964844],[1742412300000,4.86984,4.86992,4.86879,4.86951,113.22000122070312],[1742412360000,4.86951,4.86962,4.86891,4.86913,76.58999633789062],[1742412420000,4.86921,4.86992,4.86875,4.86946,94.3499984741211],[1742412480000,4.8695,4.86977,4.86914,4.86918,87.69000244140625],[1742412540000,4.86914,4.86943,4.86868,4.86939,97.68000030517578],[1742412600000,4.86924,4.86992,4.86876,4.86966,84.36000061035156],[1742412660000,4.86954,4.87033,4.86912,4.86936,58.83000183105469],[1742412720000,4.86928,4.87011,4.86913,4.86992,56.61000061035156],[1742412780000,4.87003,4.87216,4.87003,4.87206,89.91000366210938],[1742412840000,4.87206,4.87224,4.87131,4.87168,74.37000274658203],[1742412900000,4.87172,4.87217,4.87157,4.87209,67.70999908447266],[1742412960000,4.87209,4.87232,4.87168,4.87217,63.27000045776367],[1742413020000,4.87221,4.87337,4.87221,4.87326,98.79000091552734],[1742413080000,4.87322,4.87393,4.87322,4.87371,64.37999725341797],[1742413140000,4.87348,4.87374,4.87311,4.87359,86.58000183105469],[1742413200000,4.87358,4.87374,4.87299,4.87332,79.91999816894531],[1742413260000,4.87341,4.87393,4.87333,4.87393,98.79000091552734],[1742413320000,4.87392,4.87393,4.87329,4.87356,94.3499984741211],[1742413380000,4.87363,4.87378,4.87317,4.87322,87.69000244140625],[1742413440000,4.87326,4.87374,4.87287,4.87374,65.48999786376953],[1742413500000,4.87382,4.87416,4.87371,4.87382,54.38999938964844],[1742413560000,4.87371,4.87371,4.87291,4.87303,56.61000061035156],[1742413620000,4.87273,4.87318,4.87206,4.87206,58.83000183105469],[1742413680000,4.87209,4.87258,4.87209,4.87243,52.16999816894531],[1742413740000,4.87247,4.87314,4.87243,4.87295,65.48999786376953],[1742413800000,4.87287,4.87378,4.87287,4.87378,76.58999633789062],[1742413860000,4.87378,4.87382,4.87326,4.87382,101.01000213623047],[1742413920000,4.87374,4.87388,4.87363,4.87371,51.060001373291016],[1742413980000,4.87371,4.87401,4.87359,4.87359,49.95000076293945],[1742414040000,4.87358,4.87371,4.87317,4.87367,54.38999938964844],[1742414100000,4.87363,4.87437,4.87363,4.87437,37.7400016784668],[1742414160000,4.87431,4.87449,4.87359,4.87434,48.84000015258789],[1742414220000,4.87454,4.87454,4.87397,4.87442,34.40999984741211],[1742414280000,4.87446,4.87449,4.87371,4.87374,32.189998626708984],[1742414340000,4.87397,4.87438,4.87396,4.87412,48.84000015258789],[1742414400000,4.87427,4.87494,4.87407,4.87491,55.5],[1742414460000,4.87491,4.87513,4.87486,4.87494,45.5099983215332],[1742414520000,4.87498,4.87528,4.87487,4.87487,53.279998779296875],[1742414580000,4.87491,4.87491,4.87434,4.87438,31.079999923706055],[1742414640000,4.87438,4.87438,4.87397,4.87397,14.430000305175781],[1742414700000,4.87383,4.87398,4.87342,4.87342,39.959999084472656],[1742414760000,4.87342,4.87365,4.87342,4.87342,21.09000015258789],[1742414820000,4.87346,4.87372,4.87342,4.87349,17.760000228881836],[1742414880000,4.87331,4.87331,4.87273,4.87308,16.649999618530273],[1742414940000,4.87308,4.87308,4.87271,4.87289,13.319999694824219],[1742415000000,4.87327,4.8741,4.87323,4.87406,16.649999618530273],[1742415060000,4.8741,4.87473,4.8741,4.8747,13.319999694824219],[1742415120000,4.87477,4.87548,4.8747,4.87548,19.979999542236328],[1742415180000,4.87552,4.8756,4.87541,4.87541,19.979999542236328],[1742415240000,4.87545,4.87623,4.87545,4.8762,33.29999923706055],[1742415300000,4.8762,4.87623,4.8757,4.8757,18.8700008392334],[1742415360000,4.87551,4.87642,4.87551,4.87635,22.200000762939453],[1742415420000,4.87634,4.87672,4.8762,4.87672,21.09000015258789],[1742415480000,4.87668,4.87668,4.87614,4.87614,14.430000305175781],[1742415540000,4.87596,4.87596,4.87572,4.87588,27.75],[1742415600000,4.87588,4.87656,4.87588,4.87637,25.530000686645508],[1742415660000,4.87641,4.87667,4.87641,4.87648,6.659999847412109],[1742415720000,4.87652,4.87671,4.87652,4.87667,11.100000381469727],[1742415780000,4.87641,4.87641,4.87611,4.87611,13.319999694824219],[1742415840000,4.87622,4.87659,4.87622,4.87659,6.659999847412109],[1742415900000,4.87663,4.87689,4.87663,4.87689,36.630001068115234],[1742415960000,4.87686,4.87701,4.87686,4.87689,36.630001068115234],[1742416020000,4.87686,4.87686,4.87671,4.87671,24.420000076293945],[1742416080000,4.87667,4.87671,4.87633,4.87659,22.200000762939453],[1742416140000,4.87663,4.87686,4.87592,4.87597,49.95000076293945],[1742416200000,4.8759,4.87593,4.87462,4.87575,41.06999969482422],[1742416260000,4.87578,4.87598,4.87445,4.87595,51.060001373291016],[1742416320000,4.87595,4.87604,4.87469,4.87579,36.630001068115234],[1742416380000,4.87583,4.8762,4.87474,4.87515,56.61000061035156],[1742416440000,4.87521,4.87621,4.87515,4.87619,39.959999084472656],[1742416500000,4.8762,4.87691,4.87575,4.87691,46.619998931884766],[1742416560000,4.87695,4.87695,4.87584,4.87614,43.290000915527344],[1742416620000,4.8761,4.87663,4.87607,4.87659,59.939998626708984],[1742416680000,4.87658,4.87658,4.87647,4.87658,33.29999923706055],[1742416740000,4.8765,4.87659,4.87541,4.87645,25.530000686645508],[1742416800000,4.8765,4.87677,4.87537,4.87668,44.400001525878906],[1742416860000,4.8767,4.87697,4.87542,4.87648,26.639999389648438],[1742416920000,4.87644,4.87648,4.87459,4.87496,53.279998779296875],[1742416980000,4.87501,4.876,4.87464,4.87529,41.06999969482422],[1742417040000,4.87525,4.87535,4.87392,4.87535,33.29999923706055],[1742417100000,4.87537,4.87537,4.8741,4.87425,84.36000061035156],[1742417160000,4.87421,4.87601,4.87421,4.87601,68.81999969482422],[1742417220000,4.8761,4.87615,4.87505,4.87609,25.530000686645508],[1742417280000,4.8761,4.87632,4.8761,4.87628,16.649999618530273],[1742417340000,4.87635,4.87643,4.87496,4.8761,52.16999816894531],[1742417400000,4.87614,4.87661,4.87501,4.87661,56.61000061035156],[1742417460000,4.87664,4.8767,4.87652,4.87655,15.539999961853027],[1742417520000,4.87657,4.87672,4.8753,4.87671,39.959999084472656],[1742417580000,4.87664,4.87685,4.8766,4.87684,29.969999313354492],[1742417640000,4.87684,4.87684,4.87537,4.87659,61.04999923706055],[1742417700000,4.87336,4.87348,4.87298,4.87298,24.420000076293945],[1742417760000,4.87301,4.8731,4.87294,4.87303,38.849998474121094],[1742417820000,4.87303,4.87317,4.87246,4.87268,85.47000122070312],[1742417880000,4.87271,4.87328,4.87262,4.87315,89.91000366210938],[1742417940000,4.873,4.87326,4.87275,4.87283,96.56999969482422],[1742418000000,4.87276,4.87276,4.87276,4.87276,1.1100000143051147],[1742418240000,4.86596,4.86599,4.86594,4.86594,3.3299999237060547],[1742418300000,4.8689,4.87004,4.86775,4.87,13.319999694824219],[1742418360000,4.86973,4.86977,4.86973,4.86973,4.440000057220459],[1742418420000,4.86977,4.86996,4.86973,4.86996,5.550000190734863],[1742418480000,4.86988,4.86996,4.86973,4.86973,3.3299999237060547],[1742418540000,4.86977,4.86992,4.86977,4.86992,2.2200000286102295],[1742418600000,4.86873,4.87004,4.86862,4.87004,14.430000305175781],[1742418660000,4.87,4.87015,4.87,4.87015,4.440000057220459],[1742418720000,4.86999,4.87004,4.86999,4.87004,2.2200000286102295],[1742418840000,4.87004,4.87064,4.87004,4.87063,8.880000114440918],[1742418900000,4.87064,4.871,4.87037,4.87097,22.200000762939453],[1742418960000,4.87097,4.871,4.8701,4.87067,27.75],[1742419020000,4.87072,4.87089,4.87064,4.87067,12.210000038146973],[1742419080000,4.87068,4.87098,4.87011,4.87012,26.639999389648438],[1742419140000,4.87012,4.87035,4.87009,4.8701,77.69999694824219],[1742419200000,4.87014,4.87108,4.8701,4.87085,32.189998626708984],[1742419260000,4.87103,4.87318,4.87103,4.87159,21.09000015258789],[1742419320000,4.87127,4.87134,4.87123,4.87134,13.319999694824219],[1742419380000,4.87142,4.87149,4.87085,4.87085,13.319999694824219],[1742419440000,4.87048,4.87052,4.87048,4.87048,3.3299999237060547],[1742419500000,4.87052,4.87224,4.87018,4.87224,18.8700008392334],[1742419560000,4.87284,4.8734,4.87228,4.8734,19.979999542236328],[1742419620000,4.87345,4.87345,4.87265,4.87265,9.989999771118164],[1742419680000,4.87268,4.87268,4.87198,4.87201,9.989999771118164],[1742419740000,4.87198,4.87207,4.87198,4.87198,26.639999389648438],[1742419800000,4.87173,4.87178,4.87139,4.87139,13.319999694824219],[1742419860000,4.87143,4.87143,4.87132,4.87139,4.440000057220459],[1742419920000,4.87147,4.87151,4.87064,4.87068,14.430000305175781],[1742419980000,4.87079,4.87079,4.87064,4.87064,11.100000381469727],[1742420040000,4.87068,4.87068,4.87068,4.87068,1.1100000143051147],[1742420100000,4.87067,4.87067,4.87067,4.87067,1.1100000143051147],[1742420160000,4.87068,4.87121,4.87068,4.87121,8.880000114440918],[1742420220000,4.87117,4.87121,4.87117,4.87121,6.659999847412109],[1742420280000,4.87117,4.87117,4.86911,4.86911,16.649999618530273],[1742420340000,4.8697,4.87121,4.86911,4.87117,15.539999961853027],[1742420400000,4.87121,4.87121,4.87117,4.87117,2.2200000286102295],[1742420460000,4.86911,4.86933,4.86911,4.86913,5.550000190734863],[1742420520000,4.86956,4.86956,4.86952,4.86952,5.550000190734863],[1742420580000,4.86952,4.86952,4.86952,4.86952,1.1100000143051147],[1742420640000,4.86956,4.86964,4.86952,4.86964,13.319999694824219],[1742420700000,4.86963,4.86965,4.86959,4.86959,6.659999847412109],[1742420760000,4.86989,4.86989,4.86989,4.86989,1.1100000143051147],[1742420820000,4.86956,4.86959,4.86956,4.86956,7.769999980926514],[1742420880000,4.86956,4.86956,4.86956,4.86956,1.1100000143051147],[1742420940000,4.86958,4.86959,4.86955,4.86959,9.989999771118164],[1742421000000,4.86959,4.86959,4.86959,4.86959,1.1100000143051147],[1742421060000,4.86956,4.87018,4.86956,4.87018,3.3299999237060547],[1742421120000,4.87031,4.87121,4.87023,4.87121,24.420000076293945],[1742421180000,4.87207,4.87312,4.87207,4.87282,13.319999694824219],[1742421300000,4.87282,4.87286,4.87282,4.87286,2.2200000286102295],[1742421360000,4.87301,4.87301,4.87286,4.87289,5.550000190734863],[1742421540000,4.87286,4.87286,4.87286,4.87286,1.1100000143051147],[1742421600000,4.87323,4.87372,4.87248,4.87252,117.66000366210938],[1742421660000,4.87269,4.87652,4.87269,4.87613,37.7400016784668],[1742421720000,4.8762,4.87658,4.8762,4.87653,19.979999542236328],[1742421780000,4.8765,4.87663,4.8765,4.87663,12.210000038146973],[1742421840000,4.87664,4.87703,4.87664,4.87703,12.210000038146973],[1742421900000,4.87704,4.87818,4.8768,4.87811,51.060001373291016],[1742421960000,4.87811,4.87858,4.87678,4.87858,49.95000076293945],[1742422020000,4.8785,4.87869,4.8785,4.87867,12.210000038146973],[1742422080000,4.87871,4.87874,4.87864,4.87864,11.100000381469727],[1742422140000,4.87868,4.8787,4.87868,4.8787,4.440000057220459],[1742422200000,4.87869,4.87869,4.87835,4.87844,9.989999771118164],[1742422260000,4.87836,4.87875,4.87836,4.87875,18.8700008392334],[1742422320000,4.87849,4.87871,4.87845,4.87863,25.530000686645508],[1742422380000,4.87871,4.87906,4.87869,4.87876,31.079999923706055],[1742422440000,4.87879,4.87884,4.87876,4.87884,6.659999847412109],[1742422500000,4.8788,4.87959,4.878,4.87959,47.72999954223633],[1742422560000,4.87947,4.87947,4.87806,4.87925,39.959999084472656],[1742422620000,4.87894,4.87917,4.87894,4.87909,34.40999984741211],[1742422680000,4.8791,4.87917,4.87905,4.87916,31.079999923706055],[1742422740000,4.87916,4.87921,4.87875,4.8788,13.319999694824219],[1742422800000,4.87888,4.87901,4.87762,4.87901,51.060001373291016],[1742422860000,4.879,4.8791,4.8777,4.87871,77.69999694824219],[1742422920000,4.87878,4.8789,4.87763,4.8788,54.38999938964844],[1742422980000,4.8788,4.8788,4.87762,4.87875,61.04999923706055],[1742423040000,4.8787,4.87877,4.87759,4.87865,71.04000091552734],[1742423100000,4.87759,4.87868,4.87759,4.87867,82.13999938964844],[1742423160000,4.87863,4.87867,4.87754,4.87814,62.15999984741211],[1742423220000,4.87826,4.87866,4.87755,4.87771,43.290000915527344],[1742423280000,4.87785,4.8787,4.87755,4.87861,66.5999984741211],[1742423340000,4.87868,4.8788,4.87757,4.87865,62.15999984741211],[1742423400000,4.87862,4.87873,4.87757,4.87856,56.61000061035156],[1742423460000,4.87855,4.8786,4.87725,4.87807,86.58000183105469],[1742423520000,4.87807,4.87845,4.87722,4.87833,89.91000366210938],[1742423580000,4.87837,4.8784,4.8771,4.87821,33.29999923706055],[1742423640000,4.87822,4.87826,4.87707,4.87717,54.38999938964844],[1742423700000,4.8772,4.87821,4.87706,4.87807,76.58999633789062],[1742423760000,4.87811,4.87813,4.8768,4.8771,71.04000091552734],[1742423820000,4.87716,4.87803,4.87697,4.878,77.69999694824219],[1742423880000,4.87803,4.87826,4.87694,4.8782,56.61000061035156],[1742423940000,4.87821,4.87831,4.87714,4.87831,44.400001525878906],[1742424000000,4.87812,4.8785,4.87723,4.87822,48.84000015258789],[1742424060000,4.87811,4.87821,4.87703,4.87718,58.83000183105469],[1742424120000,4.8772,4.87817,4.87697,4.878,63.27000045776367],[1742424180000,4.87796,4.87809,4.87692,4.878,43.290000915527344],[1742424240000,4.87818,4.87818,4.87682,4.87752,55.5],[1742424300000,4.8776,4.87809,4.87682,4.87737,53.279998779296875],[1742424360000,4.87775,4.87813,4.87697,4.8781,48.84000015258789],[1742424420000,4.87812,4.8783,4.87701,4.87748,54.38999938964844],[1742424480000,4.87752,4.87857,4.87744,4.87857,39.959999084472656],[1742424540000,4.87854,4.87857,4.8774,4.87846,82.13999938964844],[1742424600000,4.87846,4.87858,4.87748,4.87858,41.06999969482422],[1742424660000,4.87858,4.87868,4.87753,4.8786,89.91000366210938],[1742424720000,4.8786,4.87864,4.87744,4.87748,54.38999938964844],[1742424780000,4.87759,4.87861,4.87747,4.87856,33.29999923706055],[1742424840000,4.8786,4.87865,4.87744,4.87861,51.060001373291016],[1742424900000,4.87861,4.87864,4.87856,4.87857,15.539999961853027],[1742424960000,4.87854,4.87856,4.87741,4.87851,26.639999389648438],[1742425020000,4.87854,4.8786,4.87854,4.87856,8.880000114440918],[1742425800000,4.87731,4.87761,4.87603,4.87746,72.1500015258789],[1742425860000,4.87747,4.87751,4.87635,4.87743,65.48999786376953],[1742425920000,4.87746,4.87751,4.87643,4.87749,22.200000762939453],[1742425980000,4.87752,4.87752,4.87609,4.87722,34.40999984741211],[1742426040000,4.8773,4.87752,4.8773,4.87748,7.769999980926514],[1742426100000,4.87751,4.87761,4.87647,4.87759,22.200000762939453],[1742426160000,4.87762,4.87764,4.87749,4.87764,18.8700008392334],[1742426220000,4.87766,4.87766,4.87617,4.87688,62.15999984741211],[1742426280000,4.87721,4.87798,4.87678,4.87791,43.290000915527344],[1742426340000,4.87791,4.87797,4.87767,4.87797,9.989999771118164],[1742426400000,4.87799,4.87799,4.87654,4.87758,38.849998474121094],[1742426460000,4.87761,4.87761,4.8765,4.87757,59.939998626708984],[1742426520000,4.8765,4.87757,4.87636,4.87756,55.5],[1742426580000,4.87753,4.87758,4.87609,4.87647,66.5999984741211],[1742426640000,4.87668,4.87715,4.87606,4.87715,59.939998626708984],[1742426700000,4.87718,4.87757,4.87621,4.87751,97.68000030517578],[1742426760000,4.87751,4.87755,4.87647,4.87753,37.7400016784668],[1742426820000,4.87753,4.87757,4.87647,4.87753,31.079999923706055],[1742426880000,4.87755,4.87766,4.87654,4.87766,29.969999313354492],[1742426940000,4.87767,4.87775,4.87647,4.87753,43.290000915527344],[1742427000000,4.87755,4.87793,4.8768,4.87787,68.81999969482422],[1742427060000,4.87771,4.8781,4.87692,4.87796,57.720001220703125],[1742427120000,4.87787,4.8779,4.87648,4.87666,136.52999877929688],[1742427180000,4.87758,4.8777,4.8765,4.8777,49.95000076293945],[1742427240000,4.87662,4.87791,4.87662,4.87787,34.40999984741211],[1742427300000,4.87787,4.87789,4.87647,4.87674,35.52000045776367],[1742427360000,4.87726,4.87756,4.87644,4.87749,56.61000061035156],[1742427420000,4.87751,4.87765,4.87648,4.87755,46.619998931884766],[1742427480000,4.87652,4.87763,4.87647,4.87752,28.860000610351562],[1742427540000,4.87753,4.87791,4.87647,4.87788,71.04000091552734],[1742427600000,4.8779,4.878,4.87686,4.878,26.639999389648438],[1742427660000,4.87686,4.87792,4.87684,4.87693,27.75],[1742427720000,4.87699,4.87872,4.87693,4.87861,51.060001373291016],[1742427780000,4.87863,4.87865,4.87722,4.87855,46.619998931884766],[1742427840000,4.87856,4.87867,4.87737,4.87804,46.619998931884766],[1742427900000,4.87822,4.87863,4.87725,4.87725,57.720001220703125],[1742427960000,4.87733,4.87855,4.87733,4.87855,42.18000030517578],[1742428020000,4.87856,4.87861,4.87697,4.87801,57.720001220703125],[1742428080000,4.87802,4.87867,4.87709,4.87831,43.290000915527344],[1742428140000,4.87846,4.87862,4.87703,4.87824,48.84000015258789],[1742428200000,4.87823,4.87831,4.87805,4.87816,24.420000076293945],[1742428260000,4.8782,4.87893,4.87698,4.87893,81.02999877929688],[1742428320000,4.87791,4.87867,4.87757,4.87847,53.279998779296875],[1742428380000,4.87857,4.8786,4.87839,4.87847,19.979999542236328],[1742428440000,4.87844,4.87864,4.87844,4.87858,15.539999961853027],[1742428500000,4.87859,4.87864,4.87853,4.8786,16.649999618530273],[1742428560000,4.87861,4.87904,4.87772,4.87797,53.279998779296875],[1742428620000,4.87807,4.87911,4.87807,4.87911,29.969999313354492],[1742428680000,4.87907,4.87916,4.87789,4.87902,48.84000015258789],[1742428740000,4.87903,4.87908,4.87786,4.87823,52.16999816894531]]