[[1742360400000,4.93653,4.93756,4.93613,4.9373,243.55999755859375],[1742360460000,4.93731,4.93777,4.93576,4.93586,257.5199890136719],[1742360520000,4.93584,4.93991,4.93562,4.9358,203.24000549316406],[1742360580000,4.93554,4.937,4.93493,4.93628,176.55999755859375],[1742360640000,4.93639,4.9405,4.9344,4.9355,333.32000732421875],[1742360700000,4.93552,4.93698,4.93552,4.93676,85.83999633789062],[1742360760000,4.93669,4.93734,4.93658,4.9372,88.80000305175781],[1742360820000,4.93718,4.93723,4.93672,4.93672,177.60000610351562],[1742360880000,4.93672,4.93779,4.93615,4.93676,71.04000091552734],[1742360940000,4.93682,4.93682,4.93607,4.93616,91.76000213623047],[1742361000000,4.93601,4.93612,4.93578,4.93585,79.91999816894531],[1742361060000,4.93585,4.93585,4.9322,4.93315,340.3999938964844],[1742361120000,4.93315,4.9339,4.93315,4.93386,183.52000427246094],[1742361180000,4.93385,4.934,4.93337,4.93384,165.75999450683594],[1742361240000,4.93253,4.93296,4.93198,4.93296,100.63999938964844],[1742361300000,4.93261,4.93288,4.93174,4.93288,127.27999877929688],[1742361360000,4.93275,4.93317,4.93269,4.93317,94.72000122070312],[1742361420000,4.93323,4.93323,4.93286,4.93286,38.47999954223633],[1742361480000,4.93287,4.93575,4.93208,4.93566,69.95999908447266],[1742361540000,4.93592,4.93603,4.93348,4.93541,142.61000061035156],[1742361600000,4.93541,4.93561,4.93511,4.93511,94.4000015258789],[1742361660000,4.93519,4.93538,4.93495,4.93501,53.099998474121094],[1742361720000,4.93499,4.93524,4.93415,4.93428,103.25],[1742361780000,4.93427,4.93449,4.93343,4.93449,123.9000015258789],[1742361840000,4.93422,4.9345,4.93386,4.93428,333.3500061035156],[1742361900000,4.93447,4.93451,4.93286,4.93344,194.6999969482422],[1742361960000,4.93331,4.93343,4.93282,4.93333,88.5],[1742362020000,4.93345,4.93396,4.93345,4.93373,85.55000305175781],[1742362080000,4.9338,4.93407,4.93341,4.93395,150.4499969482422],[1742362140000,4.93385,4.93439,4.93364,4.93413,129.8000030517578],[1742362200000,4.93407,4.93944,4.9337,4.93377,95.44999694824219],[1742362260000,4.93412,4.93573,4.93393,4.93551,109.1500015258789],[1742362320000,4.93549,4.93697,4.93549,4.93676,132.75],[1742362380000,4.93519,4.93673,4.93517,4.93672,85.55000305175781],[1742362440000,4.93708,4.93708,4.93661,4.93673,67.8499984741211],[1742362500000,4.93674,4.93708,4.93642,4.93653,85.55000305175781],[1742362560000,4.93655,4.93708,4.93647,4.93708,97.3499984741211],[1742362620000,4.93708,4.93789,4.93482,4.93494,88.66999816894531],[1742362740000,4.93594,4.93638,4.93538,4.93572,296],[1742362800000,4.93555,4.93657,4.93531,4.936,325.6000061035156],[1742362860000,4.93604,4.93688,4.93603,4.93672,230.8800048828125],[1742362920000,4.93699,4.93699,4.93643,4.93676,174.63999938964844],[1742362980000,4.93666,4.937,4.93612,4.93654,145.0399932861328],[1742363040000,4.9369,4.937,4.93642,4.93666,159.83999633789062],[1742363100000,4.93655,4.93668,4.9365,4.93668,11.84000015258789],[1742363160000,4.93606,4.9361,4.93461,4.93487,82.87999725341797],[1742363220000,4.93486,4.9365,4.93474,4.93611,165.75999450683594],[1742363280000,4.93611,4.93611,4.93547,4.93554,59.20000076293945],[1742363340000,4.93555,4.93594,4.93529,4.93546,97.68000030517578],[1742363400000,4.93548,4.93548,4.93539,4.93539,5.920000076293945],[1742363460000,4.93558,4.93558,4.93554,4.93556,8.880000114440918],[1742363520000,4.93571,4.9363,4.93571,4.936,23.68000030517578],[1742363580000,4.93605,4.9369,4.93605,4.93649,76.95999908447266],[1742363640000,4.93649,4.93667,4.93617,4.93633,68.08000183105469],[1742363700000,4.93649,4.93649,4.93593,4.93612,85.83999633789062],[1742363760000,4.9364,4.93649,4.93544,4.93564,165.75999450683594],[1742363820000,4.93575,4.93628,4.93545,4.9357,198.32000732421875],[1742363880000,4.93573,4.93681,4.93517,4.93681,115.44000244140625],[1742363940000,4.93673,4.93783,4.93673,4.93769,62.15999984741211],[1742364000000,4.94056,4.94457,4.93994,4.94044,271.5299987792969],[1742364060000,4.94044,4.94044,4.93893,4.94018,446.3500061035156],[1742364120000,4.94008,4.9404,4.93974,4.93974,268.6000061035156],[1742364180000,4.94012,4.94012,4.93956,4.93976,98.75],[1742364240000,4.93961,4.93973,4.93876,4.93973,89.81999969482422],[1742364300000,4.93974,4.94028,4.93871,4.93871,244.89999389648438],[1742364360000,4.9389,4.94436,4.93881,4.94433,330.70001220703125],[1742364420000,4.94413,4.94432,4.94346,4.94388,127.27999877929688],[1742364480000,4.94382,4.94467,4.94382,4.94461,207.1999969482422],[1742364540000,4.94461,4.94487,4.94092,4.94106,110.5199966430664],[1742364600000,4.94098,4.94102,4.94069,4.94076,102.69999694824219],[1742364660000,4.94083,4.94257,4.94083,4.9422,258.5899963378906],[1742364720000,4.94216,4.94656,4.94213,4.94594,333.510009765625],[1742364780000,4.94526,4.94699,4.94526,4.94665,738.0999755859375],[1742364840000,4.94659,4.94872,4.94414,4.94578,866.8300170898438],[1742364900000,4.94573,4.95002,4.94351,4.94643,535.9600219726562],[1742364960000,4.94778,4.94886,4.94359,4.94545,354.5199890136719],[1742365020000,4.94558,4.94799,4.94531,4.94571,370.1199951171875],[1742365080000,4.94584,4.94734,4.94535,4.94719,465.7900085449219],[1742365140000,4.94719,4.94793,4.94537,4.94663,331.54998779296875],[1742365200000,4.94596,4.9476,4.9433,4.94333,389.07000732421875],[1742365260000,4.94344,4.94509,4.94309,4.94503,295.2799987792969],[1742365320000,4.94495,4.94532,4.94495,4.94515,115.44000244140625],[1742365380000,4.94515,4.94691,4.94488,4.94533,507.17999267578125],[1742365440000,4.94538,4.94542,4.94512,4.94514,50.31999969482422],[1742365500000,4.94539,4.94746,4.94494,4.94746,276.30999755859375],[1742365560000,4.94733,4.94827,4.94714,4.94747,274.29998779296875],[1742365620000,4.94747,4.9499,4.94731,4.94962,307.8599853515625],[1742365680000,4.94956,4.95121,4.94934,4.95121,245.75],[1742365740000,4.95121,4.95561,4.95119,4.95561,816.969970703125],[1742365800000,4.95561,4.95674,4.95433,4.95596,393.7099914550781],[1742365860000,4.95622,4.95627,4.95401,4.95419,182.5800018310547],[1742365920000,4.95412,4.9544,4.95242,4.95247,273.4599914550781],[1742365980000,4.95246,4.95297,4.95212,4.95229,374.94000244140625],[1742366040000,4.95229,4.9527,4.95079,4.95079,619.8900146484375],[1742366100000,4.95079,4.95112,4.95036,4.951,273.3500061035156],[1742366160000,4.951,4.95165,4.9509,4.9515,336.7099914550781],[1742366220000,4.95153,4.95178,4.94554,4.94677,922.3900146484375],[1742366280000,4.94669,4.9496,4.94669,4.94905,975.9400024414062],[1742366340000,4.94892,4.94939,4.94874,4.94906,1250.1199951171875],[1742366400000,4.94906,4.95153,4.94906,4.95016,333.5799865722656],[1742366460000,4.95017,4.95064,4.95017,4.95042,363.3699951171875],[1742366520000,4.95042,4.95151,4.95028,4.95093,852.1199951171875],[1742366580000,4.95102,4.95146,4.95067,4.95073,443.3500061035156],[1742366640000,4.95066,4.95083,4.95062,4.95083,270.54998779296875],[1742366700000,4.95083,4.95083,4.94851,4.95028,352.42999267578125],[1742366760000,4.95014,4.95074,4.94883,4.94892,308.1000061035156],[1742366820000,4.94897,4.95021,4.9488,4.94994,229.10000610351562],[1742366880000,4.94995,4.95051,4.94921,4.94952,380.1600036621094],[1742366940000,4.94961,4.95011,4.94888,4.94997,758.0700073242188],[1742367000000,4.94932,4.95082,4.94926,4.95026,282.2099914550781],[1742367060000,4.95039,4.95116,4.95015,4.95087,209.19000244140625],[1742367120000,4.95043,4.95077,4.94916,4.94952,957.6400146484375],[1742367180000,4.94956,4.95028,4.94892,4.94895,376.2300109863281],[1742367240000,4.94913,4.95014,4.94872,4.94903,539.760009765625],[1742367300000,4.94902,4.94963,4.94869,4.94883,411.44000244140625],[1742367360000,4.94883,4.94956,4.94745,4.9477,506.1700134277344],[1742367420000,4.94757,4.95067,4.94757,4.95056,261.57000732421875],[1742367480000,4.95049,4.95122,4.94965,4.95122,497.3399963378906],[1742367540000,4.95122,4.95334,4.94932,4.95138,311.80999755859375],[1742367600000,4.95138,4.9526,4.94974,4.95214,436.4800109863281],[1742367660000,4.9522,4.95441,4.95165,4.95339,404.95001220703125],[1742367720000,4.95334,4.95404,4.95334,4.9539,127.31999969482422],[1742367780000,4.9537,4.95422,4.95298,4.95422,206.25],[1742367840000,4.95422,4.95477,4.95317,4.95324,154.91000366210938],[1742367900000,4.95334,4.95395,4.95257,4.95362,387.760009765625],[1742367960000,4.95356,4.95454,4.95327,4.95342,171.85000610351562],[1742368020000,4.95336,4.95556,4.9529,4.95556,222.38999938964844],[1742368080000,4.9555,4.9598,4.95539,4.95929,268.510009765625],[1742368140000,4.95929,4.95957,4.95798,4.95811,653.2999877929688],[1742368200000,4.95811,4.95855,4.95703,4.95737,764.6699829101562],[1742368260000,4.95731,4.95808,4.95615,4.95617,250.63999938964844],[1742368320000,4.95626,4.95659,4.95572,4.95622,252.61000061035156],[1742368380000,4.95628,4.95809,4.95613,4.95809,233.44000244140625],[1742368440000,4.95815,4.95826,4.95698,4.95826,230.5800018310547],[1742368500000,4.95832,4.95944,4.95808,4.95899,301.95001220703125],[1742368560000,4.95922,4.95964,4.95784,4.95838,669.47998046875],[1742368620000,4.95838,4.95936,4.95826,4.95902,350.4599914550781],[1742368680000,4.95911,4.96038,4.95814,4.95814,448.6000061035156],[1742368740000,4.95807,4.95855,4.95772,4.95812,238.9600067138672],[1742368800000,4.95806,4.95831,4.95587,4.95689,174.67999267578125],[1742368860000,4.95694,4.95836,4.95686,4.95818,177.60000610351562],[1742368920000,4.95818,4.96037,4.95812,4.96008,657.1400146484375],[1742368980000,4.96,4.9623,4.96,4.96062,549.8499755859375],[1742369040000,4.9606,4.96103,4.95756,4.95848,285.4200134277344],[1742369100000,4.9586,4.95949,4.95821,4.95899,314.82000732421875],[1742369160000,4.959,4.95905,4.95775,4.95824,294.0299987792969],[1742369220000,4.95825,4.95839,4.95604,4.95785,179.19000244140625],[1742369280000,4.95784,4.95864,4.95747,4.95778,611.5999755859375],[1742369340000,4.9578,4.95827,4.95757,4.95769,210.7899932861328],[1742369400000,4.95769,4.9586,4.95767,4.95769,595.52001953125],[1742369460000,4.95763,4.95982,4.9576,4.95974,637.9400024414062],[1742369520000,4.95974,4.96054,4.95869,4.96024,767.010009765625],[1742369580000,4.96024,4.96257,4.96024,4.96167,375.2099914550781],[1742369640000,4.96167,4.96532,4.96147,4.96511,1077.9599609375],[1742369700000,4.96523,4.96562,4.96476,4.96521,1814.6700439453125],[1742369760000,4.96521,4.96888,4.96508,4.96866,1051.3800048828125],[1742369820000,4.96891,4.97171,4.96741,4.97104,805.8599853515625],[1742369880000,4.97104,4.97107,4.96689,4.96733,984.0599975585938],[1742369940000,4.96663,4.96735,4.96555,4.96611,310.8599853515625],[1742370000000,4.96605,4.96789,4.96373,4.96774,515.7899780273438],[1742370060000,4.96774,4.96881,4.96518,4.96539,446.489990234375],[1742370120000,4.96516,4.96896,4.96372,4.96895,299.17999267578125],[1742370180000,4.96918,4.971,4.96905,4.97075,661.6599731445312],[1742370240000,4.97085,4.97136,4.97016,4.97021,457.54998779296875],[1742370300000,4.9703,4.97037,4.96597,4.9676,355.8999938964844],[1742370360000,4.96768,4.97033,4.96768,4.97028,609.6099853515625],[1742370420000,4.97016,4.97258,4.96998,4.97148,629.52001953125],[1742370480000,4.97156,4.9742,4.97126,4.97185,702],[1742370540000,4.97181,4.97184,4.9655,4.96654,1010.5700073242188],[1742370600000,4.96655,4.96702,4.96124,4.96145,1130.5799560546875],[1742370660000,4.96139,4.96276,4.95955,4.96092,675.1799926757812],[1742370720000,4.96092,4.96182,4.95933,4.95997,934.5599975585938],[1742370780000,4.95995,4.96143,4.95919,4.96108,846.4500122070312],[1742370840000,4.96108,4.96147,4.95933,4.96069,389.07000732421875],[1742370900000,4.96087,4.96118,4.95693,4.95699,487.0799865722656],[1742370960000,4.95722,4.95787,4.95633,4.9577,219.77999877929688],[1742371020000,4.95766,4.95855,4.95651,4.95725,350.4599914550781],[1742371080000,4.95725,4.95871,4.95627,4.95801,553.4099731445312],[1742371140000,4.95791,4.95862,4.9555,4.95552,602.9099731445312],[1742371200000,4.95551,4.95811,4.95524,4.95777,518.760009765625],[1742371260000,4.95787,4.95906,4.9551,4.95575,478.1700134277344],[1742371320000,4.95571,4.95672,4.95473,4.95588,339.57000732421875],[1742371380000,4.95582,4.95582,4.95485,4.95505,439.55999755859375],[1742371440000,4.95513,4.95706,4.95446,4.95692,1190.969970703125],[1742371500000,4.95714,4.95933,4.95506,4.95586,552.4199829101562],[1742371560000,4.95582,4.95677,4.95444,4.9547,793.97998046875],[1742371620000,4.95476,4.95605,4.95213,4.95309,614.7899780273438],[1742371680000,4.95344,4.95514,4.95344,4.95483,407.8800048828125],[1742371740000,4.95483,4.95581,4.95432,4.95546,446.489990234375],[1742371800000,4.95544,4.95897,4.95522,4.95894,380.1600036621094],[1742371860000,4.95887,4.95918,4.95839,4.95914,468.2699890136719],[1742371920000,4.95925,4.96003,4.9586,4.95971,253.44000244140625],[1742371980000,4.95968,4.95988,4.95706,4.95722,429.6600036621094],[1742372040000,4.95705,4.95777,4.95617,4.95721,375.4100036621094],[1742372100000,4.95716,4.95822,4.95687,4.95769,321.8299865722656],[1742372160000,4.95746,4.95815,4.95672,4.95791,317.82000732421875],[1742372220000,4.95784,4.95951,4.95757,4.95881,570.9600219726562],[1742372280000,4.95884,4.95965,4.95845,4.95918,355.4100036621094],[1742372340000,4.95898,4.96109,4.95888,4.96094,263.3399963378906],[1742372400000,4.96058,4.96059,4.95615,4.9564,247.5],[1742372460000,4.95641,4.95641,4.95524,4.95545,386.1000061035156],[1742372520000,4.95551,4.95766,4.95544,4.95731,428.6700134277344],[1742372580000,4.95737,4.95778,4.95635,4.95646,302.94000244140625],[1742372640000,4.95646,4.95769,4.95547,4.95769,610.8300170898438],[1742372700000,4.95769,4.95859,4.95653,4.95701,472.2300109863281],[1742372760000,4.95701,4.95773,4.95639,4.95756,314.82000732421875],[1742372820000,4.9575,4.95864,4.95716,4.95784,741.510009765625],[1742372880000,4.95789,4.95849,4.95701,4.95799,525.6900024414062],[1742372940000,4.95805,4.95891,4.9579,4.95879,518.760009765625],[1742373000000,4.95878,4.96333,4.95846,4.96244,527.6799926757812],[1742373060000,4.96231,4.96738,4.96231,4.96613,651.4199829101562],[1742373120000,4.96621,4.96897,4.96613,4.96812,218.7899932861328],[1742373180000,4.96807,4.96891,4.96503,4.96503,481.1400146484375],[1742373240000,4.96503,4.96504,4.96379,4.96485,631.6199951171875],[1742373300000,4.96485,4.96665,4.96482,4.96588,510.8399963378906],[1742373360000,4.96586,4.96591,4.96371,4.96372,952.8699951171875],[1742373420000,4.96372,4.96485,4.9625,4.96267,713.7899780273438],[1742373480000,4.96274,4.96374,4.96076,4.96241,846.4500122070312],[1742373540000,4.9624,4.96479,4.9624,4.96403,663.2999877929688],[1742373600000,4.96394,4.96448,4.9637,4.96441,631.6199951171875],[1742373660000,4.96441,4.96551,4.96423,4.96545,425.70001220703125],[1742373720000,4.96537,4.96856,4.9651,4.96856,607.8599853515625],[1742373780000,4.96856,4.96874,4.96809,4.96836,510.8399963378906],[1742373840000,4.96829,4.96835,4.96781,4.96806,243.5399932861328],[1742373900000,4.968,4.96819,4.96761,4.96813,124.73999786376953],[1742373960000,4.96797,4.97025,4.96781,4.96965,350.4599914550781],[1742374020000,4.96965,4.96972,4.96852,4.96965,352.44000244140625],[1742374080000,4.96965,4.97318,4.96964,4.97168,968.219970703125],[1742374140000,4.97174,4.97192,4.96941,4.96987,848.4299926757812],[1742374200000,4.96991,4.97058,4.96955,4.96983,540.5399780273438],[1742374260000,4.96918,4.97008,4.96878,4.97001,490.04998779296875],[1742374320000,4.97001,4.97037,4.96906,4.97037,403.9200134277344],[1742374380000,4.97037,4.97052,4.96992,4.97027,309.8699951171875],[1742374440000,4.97028,4.97029,4.96877,4.96961,427.67999267578125],[1742374500000,4.9697,4.97038,4.96967,4.97032,77.22000122070312],[1742374560000,4.97029,4.97109,4.96984,4.96997,95.04000091552734],[1742374620000,4.96993,4.96995,4.96938,4.96976,205.9199981689453],[1742374680000,4.96959,4.96967,4.96933,4.96937,141.57000732421875],[1742374740000,4.96937,4.96939,4.96858,4.96883,184.13999938964844],[1742374800000,4.96857,4.96958,4.96857,4.96958,199.97999572753906],[1742374860000,4.96956,4.96996,4.96906,4.9696,181.1699981689453],[1742374920000,4.9695,4.97131,4.9695,4.97076,481.1400146484375],[1742374980000,4.97077,4.97119,4.97031,4.97114,400.95001220703125],[1742375040000,4.97119,4.97318,4.97119,4.97318,176.24000549316406],[1742375100000,4.97318,4.97467,4.97318,4.97377,1128.5999755859375],[1742375160000,4.97377,4.97377,4.9726,4.97266,83.16000366210938],[1742375220000,4.97257,4.97264,4.97037,4.97066,181.1699981689453],[1742375280000,4.97072,4.97073,4.97003,4.97013,62.369998931884766],[1742375340000,4.97048,4.97072,4.97018,4.97023,23.760000228881836],[1742375400000,4.9703,4.97052,4.96894,4.96902,124.73999786376953],[1742375460000,4.96902,4.97025,4.96863,4.96958,125.7300033569336],[1742375520000,4.96963,4.96982,4.96872,4.96893,277.20001220703125],[1742375580000,4.96888,4.9727,4.96882,4.97127,436.5899963378906],[1742375640000,4.97127,4.97194,4.97101,4.97182,252.4499969482422],[1742375700000,4.97182,4.97182,4.9699,4.97019,160.3800048828125],[1742375760000,4.97019,4.97087,4.96957,4.96999,209.8800048828125],[1742375820000,4.9696,4.97087,4.9696,4.97007,418.7699890136719],[1742375880000,4.97046,4.97086,4.96965,4.97086,344.5199890136719],[1742375940000,4.97095,4.97106,4.96995,4.9701,136.6199951171875],[1742376000000,4.97013,4.97042,4.96884,4.96891,121.7699966430664],[1742376060000,4.96884,4.96939,4.96884,4.96938,112.86000061035156],[1742376120000,4.96938,4.96964,4.96922,4.96944,115.83000183105469],[1742376180000,4.96943,4.9695,4.9672,4.96787,303.92999267578125],[1742376240000,4.96782,4.96809,4.96701,4.96705,148.5],[1742376300000,4.96689,4.96785,4.96689,4.96785,38.61000061035156],[1742376360000,4.96769,4.96781,4.96662,4.96697,99],[1742376420000,4.96686,4.96686,4.96593,4.96631,356.3999938964844],[1742376480000,4.96614,4.96832,4.96614,4.9678,270.2699890136719],[1742376540000,4.96781,4.96781,4.96684,4.9669,100.9800033569336],[1742376600000,4.96675,4.96689,4.96578,4.96578,74.25],[1742376660000,4.96588,4.96608,4.96562,4.96568,26.729999542236328],[1742376720000,4.96562,4.96562,4.96379,4.96407,359.3699951171875],[1742376780000,4.96404,4.96843,4.96377,4.96588,435.6000061035156],[1742376840000,4.96609,4.96793,4.96609,4.96793,133.64999389648438],[1742376900000,4.96788,4.96831,4.96771,4.96796,88.11000061035156],[1742376960000,4.96787,4.96844,4.96693,4.96693,130.67999267578125],[1742377020000,4.96695,4.96975,4.96676,4.96695,467.7699890136719],[1742377080000,4.96692,4.9679,4.96687,4.96717,522.719970703125],[1742377140000,4.96721,4.96895,4.96654,4.96876,458.3699951171875],[1742377200000,4.9688,4.96925,4.96858,4.96898,605.8800048828125],[1742377260000,4.96894,4.97031,4.96875,4.9698,903.469970703125],[1742377320000,4.96979,4.97011,4.96469,4.96508,788.72998046875],[1742377380000,4.9649,4.96493,4.96439,4.9649,100.9800033569336],[1742377440000,4.96504,4.96562,4.96504,4.96559,476.19000244140625],[1742377500000,4.96547,4.96637,4.96532,4.96637,506.8800048828125],[1742377560000,4.96627,4.96686,4.96627,4.96636,121.7699966430664],[1742377620000,4.96637,4.96718,4.96518,4.9664,166.32000732421875],[1742377680000,4.96653,4.96717,4.96641,4.9667,77.22000122070312],[1742377740000,4.96676,4.96676,4.9655,4.96576,70.29000091552734],[1742377800000,4.96593,4.96593,4.96427,4.96427,58.40999984741211],[1742377860000,4.96411,4.96614,4.96391,4.96586,164.33999633789062],[1742377920000,4.96586,4.96603,4.96454,4.96472,130.67999267578125],[1742377980000,4.96472,4.96496,4.96448,4.96493,105.93000030517578],[1742378040000,4.96497,4.96548,4.96491,4.96543,77.22000122070312],[1742378100000,4.96549,4.96557,4.96334,4.96403,207.89999389648438],[1742378160000,4.96403,4.96491,4.96367,4.96489,138.60000610351562],[1742378220000,4.96489,4.9649,4.9612,4.9621,154.44000244140625],[1742378280000,4.96198,4.96305,4.96182,4.96265,115.83000183105469],[1742378340000,4.96257,4.96262,4.96156,4.96189,124.73999786376953],[1742378400000,4.96209,4.96235,4.96182,4.96227,71.27999877929688],[1742378460000,4.96235,4.96506,4.96235,4.96501,142.55999755859375],[1742378520000,4.9649,4.965,4.96262,4.96262,187.11000061035156],[1742378580000,4.96261,4.96261,4.95959,4.96249,504.8999938964844],[1742378640000,4.96255,4.96365,4.96242,4.96284,213.83999633789062],[1742378700000,4.96256,4.96277,4.96127,4.96188,418.7699890136719],[1742378760000,4.96188,4.96216,4.95973,4.96079,261.3599853515625],[1742378820000,4.96077,4.96131,4.96006,4.96036,573.2100219726562],[1742378880000,4.9604,4.96093,4.96029,4.96048,800.9099731445312],[1742378940000,4.9604,4.96238,4.9604,4.9613,392.0400085449219],[1742379000000,4.96135,4.9617,4.95973,4.95988,506.8800048828125],[1742379060000,4.95975,4.95975,4.95917,4.95927,460.3500061035156],[1742379120000,4.95929,4.95955,4.95844,4.95898,593.010009765625],[1742379180000,4.95891,4.96095,4.95883,4.95984,163.35000610351562],[1742379240000,4.95984,4.96002,4.9594,4.95952,92.06999969482422],[1742379300000,4.95953,4.95953,4.95886,4.95902,169.2899932861328],[1742379360000,4.95901,4.95908,4.95828,4.95828,143.5500030517578],[1742379420000,4.95828,4.95831,4.95808,4.95831,61.380001068115234],[1742379480000,4.95831,4.95831,4.95658,4.95692,237.60000610351562],[1742379540000,4.9564,4.9564,4.95505,4.95505,275.2200012207031],[1742379600000,4.95515,4.95627,4.95479,4.95581,514.7999877929688],[1742379660000,4.95581,4.95583,4.95478,4.95495,425.70001220703125],[1742379720000,4.95486,4.95486,4.95371,4.9539,335.6099853515625],[1742379780000,4.95395,4.95464,4.95226,4.95326,627.6199951171875],[1742379840000,4.95313,4.95313,4.95243,4.9525,358.3800048828125],[1742379900000,4.95258,4.95316,4.95195,4.95235,491.0400085449219],[1742379960000,4.95231,4.95315,4.95153,4.95315,562.3200073242188],[1742380020000,4.95303,4.95386,4.95295,4.95362,343.5299987792969],[1742380080000,4.95364,4.95396,4.95299,4.95356,163.35000610351562],[1742380140000,4.95362,4.9537,4.9521,4.9521,344.5199890136719],[1742380200000,4.9521,4.95536,4.95202,4.95489,252.4499969482422],[1742380260000,4.95489,4.95534,4.95425,4.95534,226.7100067138672],[1742380320000,4.95424,4.95598,4.95335,4.95579,284.1300048828125],[1742380380000,4.95595,4.95595,4.95091,4.951,169.2899932861328],[1742380440000,4.9511,4.95125,4.95013,4.95073,195.02999877929688],[1742380500000,4.95071,4.95092,4.95052,4.95089,216.80999755859375],[1742380560000,4.9508,4.95122,4.95033,4.95089,160.3800048828125],[1742380620000,4.95081,4.95094,4.94991,4.95007,273.239990234375],[1742380680000,4.95035,4.95035,4.94983,4.95006,329.6700134277344],[1742380740000,4.95017,4.95152,4.95017,4.95069,207.89999389648438],[1742380800000,4.95069,4.95112,4.95054,4.95084,112.86000061035156],[1742380860000,4.95087,4.95143,4.95004,4.95138,187.11000061035156],[1742380920000,4.95138,4.95138,4.95033,4.95089,139.58999633789062],[1742380980000,4.95077,4.95104,4.94927,4.94927,136.6199951171875],[1742381040000,4.94929,4.95043,4.94842,4.94947,499.95001220703125],[1742381100000,4.94943,4.94943,4.94712,4.94786,648.4500122070312],[1742381160000,4.9476,4.94842,4.94758,4.94829,519.75],[1742381220000,4.9482,4.94834,4.94735,4.94735,412.8299865722656],[1742381280000,4.94742,4.94848,4.94739,4.94795,223.74000549316406],[1742381340000,4.94795,4.94868,4.94704,4.94838,411.8399963378906],[1742381400000,4.9485,4.94888,4.94757,4.94875,411.8399963378906],[1742381460000,4.94882,4.95218,4.94871,4.95215,415.42999267578125],[1742381520000,4.95208,4.9521,4.95075,4.95116,772.2000122070312],[1742381580000,4.95107,4.95152,4.95061,4.95068,332.20001220703125],[1742381640000,4.95061,4.95137,4.94998,4.95122,246.0399932861328],[1742381700000,4.95146,4.95262,4.95132,4.95262,176.6199951171875],[1742381760000,4.95262,4.95406,4.95253,4.95394,208.33999633789062],[1742381820000,4.95386,4.95402,4.95378,4.95389,58.40999984741211],[1742381880000,4.95402,4.95449,4.9536,4.95421,646.469970703125],[1742381940000,4.95426,4.95426,4.95311,4.95323,319.7699890136719],[1742382000000,4.9533,4.9541,4.95329,4.95363,359.3699951171875],[1742382060000,4.95363,4.954,4.95348,4.95349,186.1199951171875],[1742382120000,4.95346,4.95383,4.95273,4.95339,185.1300048828125],[1742382180000,4.95355,4.95389,4.95098,4.95098,344.5199890136719],[1742382240000,4.95112,4.95122,4.9504,4.9504,402.92999267578125],[1742382300000,4.9504,4.95073,4.94994,4.95004,257.3999938964844],[1742382360000,4.94997,4.95075,4.94909,4.95043,313.8299865722656],[1742382420000,4.95038,4.95061,4.95016,4.95024,162.36000061035156],[1742382480000,4.95032,4.95032,4.95008,4.95028,64.3499984741211],[1742382540000,4.95014,4.95047,4.94857,4.9489,172.25999450683594],[1742382600000,4.94884,4.94892,4.9449,4.94603,472.2300109863281],[1742382660000,4.94592,4.94598,4.94395,4.94456,383.1300048828125],[1742382720000,4.94433,4.94453,4.94279,4.94291,395.010009765625],[1742382780000,4.94282,4.94428,4.94278,4.94408,606.8699951171875],[1742382840000,4.94402,4.94485,4.94259,4.94273,454.4100036621094],[1742382900000,4.94267,4.94324,4.94267,4.94305,551.4299926757812],[1742382960000,4.94305,4.94427,4.94251,4.9427,472.2300109863281],[1742383020000,4.94274,4.94311,4.94213,4.94244,332.6400146484375],[1742383080000,4.94245,4.94295,4.94215,4.94268,218.7899932861328],[1742383140000,4.94269,4.94433,4.94269,4.94426,193.0500030517578],[1742383200000,4.94428,4.94442,4.94394,4.94396,121.7699966430664],[1742383260000,4.94402,4.94451,4.94363,4.94424,118.80000305175781],[1742383320000,4.94428,4.94475,4.94278,4.94399,158.39999389648438],[1742383380000,4.94419,4.94563,4.94382,4.94487,387.0899963378906],[1742383440000,4.94488,4.94565,4.9442,4.94565,117.80999755859375],[1742383500000,4.9458,4.9458,4.94471,4.94471,85.13999938964844],[1742383560000,4.94459,4.94459,4.94409,4.94449,64.3499984741211],[1742383620000,4.94449,4.94449,4.94423,4.94423,56.43000030517578],[1742383680000,4.94395,4.94395,4.94356,4.94387,175.22999572753906],[1742383740000,4.94387,4.9442,4.94355,4.94417,208.88999938964844],[1742383800000,4.94429,4.94522,4.9441,4.94475,191.07000732421875],[1742383860000,4.94475,4.94485,4.9447,4.94477,145.52999877929688],[1742383920000,4.94477,4.945,4.9445,4.94453,139.58999633789062],[1742383980000,4.94446,4.94447,4.94415,4.94415,59.400001525878906],[1742384040000,4.9442,4.94501,4.94413,4.94486,124.73999786376953],[1742384100000,4.94476,4.94476,4.9431,4.94331,478.1700134277344],[1742384160000,4.94323,4.94426,4.94308,4.94346,593.010009765625],[1742384220000,4.94346,4.94402,4.94274,4.94368,540.989990234375],[1742384280000,4.94403,4.94609,4.94403,4.94495,722.1599731445312],[1742384340000,4.94487,4.94553,4.94452,4.94512,356.8699951171875],[1742384400000,4.94506,4.94506,4.94393,4.94393,91.04000091552734],[1742384460000,4.94387,4.94387,4.94182,4.94212,300.9599914550781],[1742384520000,4.94214,4.94214,4.94021,4.94021,317.7900085449219],[1742384580000,4.94021,4.94031,4.93992,4.93992,148.4499969482422],[1742384640000,4.93992,4.94213,4.93973,4.94165,332.5799865722656],[1742384700000,4.94157,4.94321,4.9413,4.94218,349.79998779296875],[1742384760000,4.94211,4.94211,4.94143,4.94205,173.24000549316406],[1742384820000,4.94204,4.94226,4.94188,4.94215,77.22000122070312],[1742384880000,4.94212,4.94219,4.94212,4.94219,20.790000915527344],[1742384940000,4.94213,4.94218,4.94038,4.94039,162.36000061035156],[1742385000000,4.94048,4.94054,4.94007,4.94012,114.83999633789062],[1742385060000,4.94012,4.94086,4.9396,4.9396,211.86000061035156],[1742385120000,4.93964,4.93988,4.93947,4.93958,141.57000732421875],[1742385180000,4.93952,4.93994,4.93941,4.93994,141.57000732421875],[1742385240000,4.93985,4.93985,4.93754,4.938,246.50999450683594],[1742385300000,4.93803,4.94014,4.93803,4.93954,265.7099914550781],[1742385360000,4.93956,4.94001,4.93605,4.9364,655.3800048828125],[1742385420000,4.93647,4.93835,4.93632,4.93646,460.3500061035156],[1742385480000,4.93646,4.94097,4.93634,4.94086,690.22998046875],[1742385540000,4.94088,4.9424,4.94079,4.94209,433.6199951171875],[1742385600000,4.94201,4.94232,4.94096,4.94191,452.42999267578125],[1742385660000,4.9419,4.94202,4.93829,4.93829,368.2799987792969],[1742385720000,4.93842,4.93981,4.93842,4.93863,607.8599853515625],[1742385780000,4.93863,4.93918,4.93863,4.93897,307.8900146484375],[1742385840000,4.93897,4.93959,4.93888,4.93959,229.67999267578125],[1742385900000,4.93952,4.93988,4.93924,4.93948,66.23999786376953],[1742385960000,4.93934,4.94164,4.93923,4.94157,281.7300109863281],[1742386020000,4.94157,4.94157,4.93856,4.93887,320.6400146484375],[1742386080000,4.9391,4.94114,4.93853,4.94109,393.7699890136719],[1742386140000,4.94114,4.94136,4.93828,4.93867,316.3999938964844],[1742386200000,4.93863,4.9387,4.93785,4.93841,203.94000244140625],[1742386260000,4.93841,4.9388,4.93803,4.93803,423.7200012207031],[1742386320000,4.93782,4.93788,4.93695,4.93712,649.4400024414062],[1742386380000,4.93712,4.93769,4.93695,4.93734,213.83999633789062],[1742386440000,4.93754,4.93824,4.93705,4.93722,116.81999969482422],[1742386500000,4.93723,4.93824,4.93714,4.93737,455.3999938964844],[1742386560000,4.93751,4.93761,4.93718,4.93732,134.63999938964844],[1742386620000,4.93735,4.93804,4.93735,4.93793,137.86000061035156],[1742386680000,4.93793,4.93978,4.93739,4.93764,395.57000732421875],[1742386740000,4.93765,4.93848,4.93737,4.93837,579.1500244140625],[1742386800000,4.93837,4.93902,4.937,4.9374,610.719970703125],[1742386860000,4.93739,4.93805,4.93704,4.9376,673.2000122070312],[1742386920000,4.93757,4.93777,4.93688,4.93697,472.2300109863281],[1742386980000,4.93696,4.9371,4.93498,4.93558,333.6300048828125],[1742387040000,4.93543,4.93571,4.93529,4.93561,291.05999755859375],[1742387100000,4.9356,4.93674,4.9356,4.93668,118.80000305175781],[1742387160000,4.93698,4.93704,4.93391,4.93391,290.07000732421875],[1742387220000,4.93407,4.93486,4.93366,4.93457,187.11000061035156],[1742387280000,4.93463,4.9372,4.93447,4.9367,207.89999389648438],[1742387340000,4.9367,4.93784,4.93651,4.93784,143.94000244140625],[1742387400000,4.93784,4.93939,4.93755,4.93858,245.02000427246094],[1742387460000,4.93859,4.93932,4.93791,4.93831,191.07000732421875],[1742387520000,4.93851,4.94014,4.93838,4.9397,332.6400146484375],[1742387580000,4.93992,4.94084,4.93946,4.93946,395.739990234375],[1742387640000,4.93931,4.94017,4.93772,4.93825,289.82000732421875],[1742387700000,4.93818,4.93839,4.93778,4.93822,162.36000061035156],[1742387760000,4.93805,4.93819,4.93717,4.93731,130.6699981689453],[1742387820000,4.93761,4.93761,4.93644,4.93655,64.3499984741211],[1742387880000,4.93638,4.9366,4.93617,4.9366,62.369998931884766],[1742387940000,4.93655,4.93753,4.93636,4.93719,41.58000183105469],[1742388000000,4.93733,4.93767,4.93666,4.93685,46.529998779296875],[1742388060000,4.93691,4.93706,4.93652,4.93655,84.1500015258789],[1742388120000,4.93678,4.93678,4.93624,4.93648,181.1699981689453],[1742388180000,4.93648,4.93677,4.93646,4.93646,53.459999084472656],[1742388240000,4.93655,4.93655,4.93597,4.93619,59.400001525878906],[1742388300000,4.93625,4.9367,4.93616,4.93639,130.67999267578125],[1742388360000,4.93639,4.93658,4.93548,4.93548,109.88999938964844],[1742388420000,4.93557,4.93647,4.93545,4.9356,88.11000061035156],[1742388480000,4.93547,4.93558,4.93461,4.93533,100.9800033569336],[1742388540000,4.93529,4.93559,4.93403,4.93461,323.7300109863281],[1742388600000,4.93459,4.93464,4.93337,4.9334,353.42999267578125],[1742388660000,4.93302,4.93469,4.93275,4.93469,368.2799987792969],[1742388720000,4.93487,4.93492,4.93393,4.93472,383.1300048828125],[1742388780000,4.93472,4.93505,4.93381,4.93503,272.25],[1742388840000,4.93505,4.93505,4.93334,4.93398,161.3699951171875],[1742388900000,4.93413,4.93557,4.93392,4.93533,514.7999877929688],[1742388960000,4.93537,4.93608,4.93487,4.93503,554.4000244140625],[1742389020000,4.93503,4.93594,4.93489,4.9352,601.9099731445312],[1742389080000,4.93519,4.9352,4.93311,4.93369,674.1900024414062],[1742389140000,4.93395,4.93457,4.93355,4.93373,660.3300170898438],[1742389200000,4.93383,4.93401,4.9335,4.93377,90.08999633789062],[1742389260000,4.93371,4.93399,4.93301,4.93326,163.35000610351562],[1742389320000,4.93317,4.93354,4.93313,4.93354,109.88999938964844],[1742389380000,4.93354,4.93449,4.93354,4.93419,47.52000045776367],[1742389440000,4.9342,4.93444,4.93331,4.93376,151.47000122070312],[1742389500000,4.93369,4.93414,4.93335,4.93396,133.64999389648438],[1742389560000,4.93396,4.93431,4.93337,4.93412,178.1999969482422],[1742389620000,4.93409,4.93413,4.9316,4.93242,398.9700012207031],[1742389680000,4.93171,4.93193,4.93104,4.93141,442.5299987792969],[1742389740000,4.93137,4.9325,4.93105,4.93225,472.2300109863281],[1742389800000,4.93225,4.93245,4.93114,4.93142,493.0199890136719],[1742389860000,4.93142,4.93181,4.9312,4.93149,402.92999267578125],[1742389920000,4.93148,4.93178,4.93071,4.93178,387.0899963378906],[1742389980000,4.93159,4.93318,4.93155,4.93155,305.9100036621094],[1742390040000,4.93155,4.93261,4.93155,4.93198,184.13999938964844],[1742390100000,4.93193,4.93478,4.93179,4.93367,496.9800109863281],[1742390160000,4.93362,4.93397,4.93305,4.93393,449.4599914550781],[1742390220000,4.93393,4.93526,4.93331,4.93526,653.4000244140625],[1742390280000,4.93495,4.93508,4.93315,4.93378,308.8800048828125],[1742390340000,4.93378,4.93427,4.93332,4.93411,397.9800109863281],[1742390400000,4.93399,4.93468,4.93341,4.93444,350.4599914550781],[1742390460000,4.93452,4.93561,4.93285,4.93316,336.6000061035156],[1742390520000,4.9333,4.93519,4.93324,4.93492,264.3299865722656],[1742390580000,4.93492,4.93492,4.93443,4.93459,151.47000122070312],[1742390640000,4.93454,4.93473,4.9329,4.93291,126.72000122070312],[1742390700000,4.93289,4.93382,4.93217,4.93382,136.6199951171875],[1742390760000,4.93378,4.93508,4.93378,4.93504,188.10000610351562],[1742390820000,4.93511,4.93561,4.9347,4.9356,115.83000183105469],[1742390880000,4.93569,4.93646,4.93553,4.93615,130.67999267578125],[1742390940000,4.93615,4.93625,4.93576,4.93599,106.91999816894531],[1742391000000,4.93605,4.9368,4.93594,4.93674,109.88999938964844],[1742391060000,4.93661,4.9369,4.9362,4.93641,160.3800048828125],[1742391120000,4.93653,4.93766,4.9362,4.93675,236.61000061035156],[1742391180000,4.9368,4.93885,4.93623,4.93885,331.6499938964844],[1742391240000,4.93898,4.94009,4.93851,4.93919,487.0799865722656],[1742391300000,4.93919,4.93932,4.93855,4.93868,302.94000244140625],[1742391360000,4.93862,4.9387,4.93745,4.93855,184.13999938964844],[1742391420000,4.93828,4.93879,4.93798,4.93804,160.3800048828125],[1742391480000,4.93817,4.93837,4.93768,4.93837,136.6199951171875],[1742391540000,4.93854,4.93959,4.93714,4.93959,238.58999633789062],[1742391600000,4.93953,4.93953,4.93801,4.93848,501.92999267578125],[1742391660000,4.93841,4.93841,4.93736,4.9375,253.44000244140625],[1742391720000,4.93736,4.93736,4.93559,4.93616,380.1600036621094],[1742391780000,4.9363,4.93795,4.9363,4.93713,116.81999969482422],[1742391840000,4.93714,4.93866,4.93714,4.93834,444.510009765625],[1742391900000,4.93827,4.93837,4.93712,4.93837,445.5],[1742391960000,4.93824,4.94015,4.9381,4.94015,524.7000122070312],[1742392020000,4.94015,4.9412,4.93994,4.9412,541.530029296875],[1742392080000,4.9414,4.94324,4.94111,4.94253,752.4000244140625],[1742392140000,4.94257,4.9426,4.94162,4.94162,364.32000732421875],[1742392200000,4.94152,4.94152,4.94087,4.94117,355.4100036621094],[1742392260000,4.94118,4.94197,4.94109,4.94125,190.0800018310547],[1742392320000,4.94131,4.94341,4.94125,4.94301,445.1199951171875],[1742392380000,4.94301,4.94342,4.94256,4.94342,621.719970703125],[1742392440000,4.94327,4.94552,4.9432,4.94552,648.8099975585938],[1742392500000,4.94552,4.94557,4.94374,4.94405,562.3200073242188],[1742392560000,4.94405,4.94633,4.94348,4.94551,692.010009765625],[1742392620000,4.94546,4.94546,4.94313,4.9435,181.1699981689453],[1742392680000,4.94357,4.94362,4.94158,4.94165,133.64999389648438],[1742392740000,4.94156,4.94208,4.94118,4.94136,264.3299865722656],[1742392800000,4.94135,4.94354,4.94069,4.94354,374.2200012207031],[1742392860000,4.94356,4.94475,4.94337,4.9445,278.6099853515625],[1742392920000,4.94455,4.94572,4.94414,4.9455,184.00999450683594],[1742392980000,4.94477,4.9456,4.94362,4.94364,227.97000122070312],[1742393040000,4.9437,4.94377,4.9431,4.94325,87.12000274658203],[1742393100000,4.94331,4.94417,4.94331,4.94416,153.4499969482422],[1742393160000,4.94427,4.94604,4.94426,4.94496,447.4800109863281],[1742393220000,4.94496,4.94796,4.94478,4.94791,170.69000244140625],[1742393280000,4.94874,4.94971,4.94765,4.94871,484.44000244140625],[1742393340000,4.94879,4.95241,4.94879,4.95172,543.6699829101562],[1742393400000,4.95177,4.95225,4.9488,4.94973,514.4500122070312],[1742393460000,4.94978,4.95056,4.94954,4.95006,231.8699951171875],[1742393520000,4.95012,4.95138,4.94975,4.95112,466.07000732421875],[1742393580000,4.95102,4.95196,4.95044,4.95044,724.4199829101562],[1742393640000,4.95037,4.95066,4.95018,4.95025,864.5800170898438],[1742393700000,4.95021,4.95062,4.94908,4.9498,709.8499755859375],[1742393760000,4.95,4.95,4.94797,4.94798,370.4700012207031],[1742393820000,4.94807,4.95171,4.94802,4.95102,403.9100036621094],[1742393880000,4.95062,4.95103,4.94931,4.95098,517.1699829101562],[1742393940000,4.95109,4.95278,4.95005,4.95005,648.4500122070312],[1742394000000,4.95005,4.95005,4.94873,4.94926,627.52001953125],[1742394060000,4.94916,4.95141,4.94905,4.94909,497.3399963378906],[1742394120000,4.94906,4.95082,4.94891,4.9503,361.4800109863281],[1742394180000,4.95037,4.95037,4.94824,4.94824,217.19000244140625],[1742394240000,4.9483,4.94908,4.94719,4.94735,230.02000427246094],[1742394300000,4.94741,4.9482,4.94726,4.94796,168.72999572753906],[1742394360000,4.94779,4.94798,4.9467,4.94718,347.3999938964844],[1742394420000,4.94716,4.94749,4.94711,4.94744,254.6300048828125],[1742394480000,4.94746,4.94757,4.94642,4.94757,385.79998779296875],[1742394540000,4.9477,4.9477,4.9455,4.94565,214.22000122070312],[1742394600000,4.94565,4.94604,4.94266,4.94339,396.69000244140625],[1742394660000,4.94327,4.94371,4.94281,4.94304,283.2200012207031],[1742394720000,4.94301,4.94373,4.94283,4.94283,427.5],[1742394780000,4.94228,4.94263,4.94176,4.94198,381.0199890136719],[1742394840000,4.94212,4.9425,4.94196,4.94245,185.64999389648438],[1742394900000,4.9426,4.94265,4.94212,4.94214,213.3000030517578],[1742394960000,4.94212,4.94241,4.94107,4.94147,254.75],[1742395020000,4.94147,4.94149,4.94083,4.94083,335.75],[1742395080000,4.94101,4.94108,4.94049,4.94081,493.75],[1742395140000,4.94082,4.94321,4.94054,4.94321,420.0799865722656],[1742395200000,4.94327,4.9438,4.94311,4.94368,312.04998779296875],[1742395260000,4.94369,4.94523,4.9433,4.94479,296.7699890136719],[1742395320000,4.94473,4.94499,4.94417,4.94417,110.55000305175781],[1742395380000,4.94412,4.94423,4.94267,4.94318,232.38999938964844],[1742395440000,4.94313,4.9448,4.94298,4.9448,245.69000244140625],[1742395500000,4.94489,4.94524,4.94448,4.94496,283.9200134277344],[1742395560000,4.94496,4.94544,4.94477,4.9452,173.8300018310547],[1742395620000,4.9452,4.94548,4.94357,4.94428,202.9499969482422],[1742395680000,4.94428,4.94462,4.94316,4.94352,279.4599914550781],[1742395740000,4.94346,4.94454,4.94346,4.94432,268.1400146484375],[1742395800000,4.9443,4.94539,4.94427,4.9452,357.6400146484375],[1742395860000,4.9452,4.94742,4.94519,4.94635,430.7200012207031],[1742395920000,4.94637,4.94655,4.94352,4.94513,588.2000122070312],[1742395980000,4.94518,4.9461,4.94518,4.94582,418.8500061035156],[1742396040000,4.94588,4.94588,4.94279,4.94389,158.1199951171875],[1742396100000,4.94304,4.94309,4.94124,4.94124,189.08999633789062],[1742396160000,4.94134,4.94187,4.9393,4.94048,207.89999389648438],[1742396220000,4.94049,4.94049,4.93929,4.94036,456.3900146484375],[1742396280000,4.94035,4.94073,4.94022,4.94063,402.92999267578125],[1742396340000,4.94059,4.94395,4.94059,4.94395,556.3800048828125],[1742396400000,4.94388,4.94457,4.9437,4.94456,513.510009765625],[1742396460000,4.94456,4.94645,4.9442,4.94618,507.42999267578125],[1742396520000,4.94632,4.94678,4.94455,4.94494,815.22998046875],[1742396580000,4.94494,4.94739,4.94494,4.94726,404.5799865722656],[1742396640000,4.94726,4.94728,4.94645,4.94716,366.1499938964844],[1742396700000,4.94721,4.94736,4.94674,4.94728,466.7799987792969],[1742396760000,4.94727,4.94728,4.94562,4.94568,376.3699951171875],[1742396820000,4.94563,4.94571,4.94424,4.94464,366.70001220703125],[1742396880000,4.94464,4.94674,4.94464,4.94671,307.3999938964844],[1742396940000,4.94679,4.94736,4.94679,4.94725,103.9000015258789],[1742397000000,4.94726,4.94839,4.94721,4.94819,173.85000610351562],[1742397060000,4.94815,4.94942,4.94806,4.94942,218.24000549316406],[1742397120000,4.9494,4.95221,4.9494,4.95133,291.2099914550781],[1742397180000,4.95134,4.95223,4.94896,4.94897,517.4000244140625],[1742397240000,4.94886,4.94946,4.94886,4.94924,351.1400146484375],[1742397300000,4.94912,4.94941,4.94912,4.94934,114.0999984741211],[1742397360000,4.94934,4.95016,4.94934,4.95001,85.94999694824219],[1742397420000,4.94984,4.95109,4.94982,4.95089,949.47998046875],[1742397480000,4.95089,4.95143,4.95068,4.95134,931.3400268554688],[1742397540000,4.95134,4.95149,4.94851,4.94928,503.3299865722656],[1742397600000,4.94928,4.94982,4.9464,4.9464,308.8500061035156],[1742397660000,4.9464,4.94711,4.94582,4.94629,354.2200012207031],[1742397720000,4.94626,4.94641,4.94432,4.94537,177.9600067138672],[1742397780000,4.94537,4.94569,4.94444,4.94557,273.239990234375],[1742397840000,4.94556,4.94619,4.94556,4.94611,106.87000274658203],[1742397900000,4.94564,4.9496,4.94551,4.94899,273.7200012207031],[1742397960000,4.94854,4.9515,4.94854,4.95139,437.4599914550781],[1742398020000,4.95139,4.95182,4.95001,4.95032,479.9100036621094],[1742398080000,4.95025,4.95061,4.95007,4.95007,134.3000030517578],[1742398140000,4.94992,4.95016,4.94905,4.94993,92.80000305175781],[1742398200000,4.94976,4.95012,4.94784,4.9482,103.62999725341797],[1742398260000,4.94811,4.94903,4.94769,4.94891,115.5199966430664],[1742398320000,4.94893,4.95052,4.94881,4.95004,507.57000732421875],[1742398380000,4.95004,4.95086,4.94974,4.95073,678.4099731445312],[1742398440000,4.95077,4.95077,4.94977,4.94986,418.6600036621094],[1742398500000,4.94981,4.95019,4.94917,4.95006,139.1199951171875],[1742398560000,4.94999,4.94999,4.94941,4.94947,35.52000045776367],[1742398620000,4.94941,4.94941,4.94848,4.9491,72.02999877929688],[1742398680000,4.94938,4.95042,4.94938,4.94967,111.51000213623047],[1742398740000,4.94946,4.95106,4.94899,4.95072,122.37000274658203],[1742398800000,4.95065,4.95094,4.9506,4.95085,52.31999969482422],[1742398860000,4.95101,4.95216,4.95101,4.95215,52.310001373291016],[1742398920000,4.95209,4.9523,4.94877,4.94877,133.1999969482422],[1742398980000,4.94877,4.94911,4.94811,4.94848,192.39999389648438],[1742399040000,4.94839,4.94878,4.94804,4.94823,355.20001220703125],[1742399100000,4.94823,4.94907,4.94802,4.94863,438.0799865722656],[1742399160000,4.94863,4.94981,4.94796,4.94953,324.70001220703125],[1742399220000,4.9497,4.9497,4.94826,4.94864,171.67999267578125],[1742399280000,4.9487,4.94949,4.94867,4.94949,148],[1742399340000,4.94944,4.95004,4.94944,4.95004,394.760009765625],[1742399400000,4.95013,4.95171,4.95013,4.9509,440.82000732421875],[1742399460000,4.9509,4.95308,4.95086,4.95307,640.5399780273438],[1742399520000,4.95312,4.95315,4.95224,4.95246,381.7900085449219],[1742399580000,4.95251,4.95257,4.95183,4.95188,130.4199981689453],[1742399640000,4.95207,4.95272,4.95181,4.95272,196.0399932861328],[1742399700000,4.95266,4.953,4.95237,4.95268,244.00999450683594],[1742399760000,4.95268,4.95282,4.95119,4.95119,263.5799865722656],[1742399820000,4.95092,4.9512,4.9473,4.95052,527.1300048828125],[1742399880000,4.95052,4.95148,4.94963,4.95148,631.6599731445312],[1742399940000,4.9513,4.9541,4.95128,4.95398,871.3300170898438],[1742400000000,4.95404,4.95563,4.95308,4.95354,617.1300048828125],[1742400060000,4.95354,4.95354,4.95212,4.95244,675.4299926757812],[1742400120000,4.95244,4.9545,4.95241,4.95415,421.6199951171875],[1742400180000,4.95399,4.95529,4.95399,4.95526,247.85000610351562],[1742400240000,4.95532,4.95537,4.95446,4.95448,225.14999389648438],[1742400300000,4.95416,4.95425,4.95318,4.95375,712.9600219726562],[1742400360000,4.95375,4.95521,4.9516,4.95475,701.5999755859375],[1742400420000,4.95467,4.95467,4.95108,4.9515,606.8099975585938],[1742400480000,4.9515,4.95151,4.95067,4.951,304.8800048828125],[1742400540000,4.95074,4.95313,4.95074,4.95212,227.9600067138672],[1742400600000,4.95212,4.95325,4.95178,4.95204,189.4499969482422],[1742400660000,4.95197,4.95323,4.95197,4.95302,275.2799987792969],[1742400720000,4.95307,4.95411,4.9527,4.95372,273.3699951171875],[1742400780000,4.95347,4.95355,4.95239,4.95287,329.57000732421875],[1742400840000,4.95287,4.95337,4.9515,4.95162,370],[1742400900000,4.95161,4.95185,4.95145,4.95163,216.0800018310547],[1742400960000,4.95162,4.95163,4.95043,4.95052,108.61000061035156],[1742401020000,4.95042,4.95082,4.95041,4.95047,102.69999694824219],[1742401080000,4.95055,4.95076,4.94862,4.9496,129.25],[1742401140000,4.94953,4.95055,4.94909,4.94985,90.56999969482422],[1742401200000,4.95,4.95,4.94957,4.94957,65.16000366210938],[1742401260000,4.94964,4.94964,4.94929,4.94936,54.27000045776367],[1742401320000,4.94935,4.94954,4.94875,4.9488,79.91999816894531],[1742401380000,4.94887,4.94896,4.94791,4.94791,97.70999908447266],[1742401440000,4.94806,4.9484,4.94729,4.94754,140.22000122070312],[1742401500000,4.9476,4.9479,4.9476,4.9479,67.1500015258789],[1742401560000,4.94796,4.94851,4.94789,4.94839,78.9800033569336],[1742401620000,4.94833,4.94856,4.94804,4.94825,107.62999725341797],[1742401680000,4.94841,4.94849,4.94825,4.94827,130.35000610351562],[1742401740000,4.94833,4.94932,4.94833,4.94932,212.27999877929688],[1742401800000,4.94928,4.95051,4.94906,4.94929,289.2099914550781],[1742401860000,4.94929,4.94929,4.94896,4.94909,82.87999725341797],[1742401920000,4.94924,4.94924,4.94876,4.94898,193.4199981689453],[1742401980000,4.94888,4.94943,4.94888,4.94901,106.55999755859375],[1742402040000,4.94907,4.94946,4.94901,4.94946,70.08000183105469],[1742402100000,4.94939,4.94957,4.94906,4.9492,215.16000366210938],[1742402160000,4.94914,4.94958,4.94892,4.94957,180.55999755859375],[1742402220000,4.9496,4.9497,4.94918,4.94918,76.95999908447266],[1742402280000,4.94909,4.94921,4.94897,4.94903,76.95999908447266],[1742402340000,4.9491,4.94918,4.94894,4.94894,70.0999984741211],[1742402400000,4.94893,4.94956,4.94892,4.94953,284.3999938964844],[1742402460000,4.94948,4.94961,4.94873,4.94874,292.29998779296875],[1742402520000,4.94871,4.94871,4.94781,4.94802,572.75],[1742402580000,4.94806,4.94812,4.94706,4.94751,574.6799926757812],[1742402640000,4.94751,4.94798,4.94741,4.94752,242.72000122070312],[1742402700000,4.94751,4.94908,4.94751,4.94818,128.2899932861328],[1742402760000,4.94811,4.94825,4.94811,4.94817,196.47999572753906],[1742402820000,4.94825,4.94832,4.948,4.9481,184.63999938964844],[1742402880000,4.9481,4.94962,4.94764,4.94852,509.9100036621094],[1742402940000,4.94852,4.94871,4.94815,4.9486,81.91999816894531],[1742403000000,4.9486,4.9486,4.94805,4.94817,66.12999725341797],[1742403060000,4.94834,4.94864,4.94774,4.94774,56.25],[1742403120000,4.94775,4.94776,4.94744,4.9477,53.279998779296875],[1742403180000,4.94773,4.94774,4.94679,4.94738,115.44000244140625],[1742403240000,4.94738,4.94822,4.94725,4.94776,93.75],[1742403300000,4.94756,4.94776,4.94735,4.94758,64.16000366210938],[1742403360000,4.94751,4.94751,4.94735,4.94737,29.600000381469727],[1742403420000,4.94737,4.94743,4.94722,4.94727,20.719999313354492],[1742403480000,4.94723,4.94723,4.94699,4.94718,88.80000305175781],[1742403540000,4.94722,4.94749,4.94708,4.94749,159.83999633789062],[1742403600000,4.94798,4.94868,4.94706,4.94767,213.27000427246094],[1742403660000,4.94767,4.94824,4.9475,4.94817,628.0499877929688],[1742403720000,4.94823,4.94837,4.94794,4.94809,252.8000030517578],[1742403780000,4.94809,4.94809,4.94769,4.94802,248.85000610351562],[1742403840000,4.94802,4.94837,4.94793,4.94805,406.8500061035156],[1742403900000,4.94797,4.94797,4.94739,4.94756,221.1999969482422],[1742403960000,4.94765,4.94791,4.94753,4.94753,98.75],[1742404020000,4.94759,4.94759,4.94753,4.94753,31.600000381469727],[1742404080000,4.94759,4.94799,4.94693,4.9471,239.89999389648438],[1742404140000,4.94712,4.94721,4.94632,4.94656,520.9600219726562],[1742404200000,4.9465,4.94776,4.9465,4.94674,576.1500244140625],[1742404260000,4.94672,4.94688,4.9464,4.94688,456.1000061035156],[1742404320000,4.94688,4.94695,4.94568,4.94574,381.9100036621094],[1742404380000,4.94567,4.95021,4.94567,4.95009,619.3900146484375],[1742404440000,4.94915,4.94955,4.94828,4.94896,563.9400024414062],[1742404500000,4.94895,4.95067,4.9484,4.9504,407.8800048828125],[1742404560000,4.95028,4.95278,4.95009,4.95199,596.0900268554688],[1742404620000,4.95203,4.95215,4.95098,4.95106,310.8599853515625],[1742404680000,4.95103,4.95113,4.95081,4.95099,157.99000549316406],[1742404740000,4.95098,4.95104,4.95065,4.95065,165.89999389648438],[1742404800000,4.95072,4.95138,4.95072,4.95128,110.5999984741211],[1742404860000,4.95125,4.95135,4.94954,4.94959,246.6999969482422],[1742404920000,4.94956,4.94956,4.94885,4.94912,251.60000610351562],[1742404980000,4.94905,4.95002,4.94892,4.94979,182.49000549316406],[1742405040000,4.94978,4.95026,4.94963,4.95021,193.5500030517578],[1742405100000,4.95029,4.95052,4.94935,4.94963,232.0399932861328],[1742405160000,4.94971,4.94974,4.94885,4.94941,413.5799865722656],[1742405220000,4.94941,4.94971,4.94922,4.94938,386.0299987792969],[1742405280000,4.94938,4.94998,4.94938,4.94991,370.30999755859375],[1742405340000,4.94976,4.95069,4.94974,4.95049,454.8599853515625],[1742405400000,4.95046,4.95122,4.95046,4.95122,346.32000732421875],[1742405460000,4.9512,4.95169,4.95064,4.95121,685.2999877929688],[1742405520000,4.95121,4.95127,4.95033,4.95039,240.9499969482422],[1742405580000,4.95042,4.95103,4.94941,4.95017,392.9700012207031],[1742405640000,4.95021,4.95051,4.9495,4.95047,316],[1742405700000,4.95061,4.95133,4.95061,4.95097,164.99000549316406],[1742405760000,4.95104,4.95131,4.95083,4.95122,119.04000091552734],[1742405820000,4.95131,4.95131,4.9507,4.9509,268.2200012207031],[1742405880000,4.95082,4.9514,4.95071,4.95101,221.72999572753906],[1742405940000,4.95095,4.95115,4.95044,4.95091,484.0899963378906],[1742406000000,4.95085,4.95108,4.95076,4.95102,562.4400024414062],[1742406060000,4.951,4.95116,4.95054,4.95065,650.5399780273438],[1742406120000,4.95065,4.95113,4.95057,4.95102,464.1600036621094],[1742406180000,4.95101,4.95121,4.95088,4.95107,225.14999389648438],[1742406240000,4.95107,4.95202,4.95092,4.95196,417.7300109863281],[1742406300000,4.95196,4.95496,4.95196,4.95246,296.1099853515625],[1742406360000,4.95266,4.95281,4.95228,4.95253,390.7200012207031],[1742406420000,4.95247,4.9548,4.95242,4.95292,289.2900085449219],[1742406480000,4.95298,4.95314,4.95258,4.95305,429.260009765625],[1742406540000,4.9531,4.95376,4.95306,4.95356,354.3800048828125],[1742406600000,4.95357,4.95365,4.95192,4.95225,307.010009765625],[1742406660000,4.95218,4.9533,4.95204,4.95295,344.3500061035156],[1742406720000,4.95288,4.95341,4.95202,4.95256,497.3800048828125],[1742406780000,4.95219,4.9529,4.95206,4.95262,419.3699951171875],[1742406840000,4.95234,4.95277,4.95168,4.95224,457.8599853515625],[1742406900000,4.95237,4.95259,4.9521,4.95249,565.4500122070312],[1742406960000,4.95263,4.95279,4.95234,4.95244,35.529998779296875],[1742407020000,4.95234,4.95289,4.95178,4.95269,367.2799987792969],[1742407080000,4.95261,4.95283,4.95009,4.95107,645.760009765625],[1742407140000,4.951,4.95112,4.93747,4.93747,740.260009765625],[1742407200000,4.93747,4.94665,4.93703,4.94367,484.4800109863281],[1742407260000,4.94429,4.94716,4.9432,4.94493,657.1199951171875],[1742407320000,4.94448,4.94567,4.94335,4.94361,542.7000122070312],[1742407380000,4.94369,4.94376,4.94204,4.94248,352.239990234375],[1742407440000,4.9427,4.94271,4.93948,4.94023,449.04998779296875],[1742407500000,4.94039,4.94238,4.9401,4.94197,724.1799926757812],[1742407560000,4.94197,4.94582,4.94158,4.9458,684.02001953125],[1742407620000,4.94567,4.94585,4.9447,4.94473,284.3500061035156],[1742407680000,4.9448,4.94498,4.94099,4.94125,174.63999938964844],[1742407740000,4.94118,4.94421,4.9411,4.94372,595.0499877929688],[1742407800000,4.94377,4.94513,4.94227,4.94299,829.969970703125],[1742407860000,4.94313,4.9452,4.94209,4.94483,757.77001953125],[1742407920000,4.94516,4.94551,4.94303,4.94412,855.719970703125],[1742407980000,4.94391,4.94568,4.9439,4.94565,858.719970703125],[1742408040000,4.94566,4.94626,4.94514,4.94576,417.3599853515625],[1742408100000,4.9458,4.94625,4.94494,4.94553,70.9800033569336],[1742408160000,4.94545,4.94563,4.94496,4.94539,95.76000213623047],[1742408220000,4.94546,4.94707,4.94524,4.94639,69.72000122070312],[1742408280000,4.94625,4.94661,4.94564,4.94595,54.18000030517578],[1742408340000,4.94593,4.94643,4.94583,4.94636,404.55999755859375],[1742408400000,4.9463,4.94683,4.94581,4.94622,60.060001373291016],[1742408460000,4.94628,4.94688,4.94589,4.94678,44.099998474121094],[1742408520000,4.94672,4.94748,4.94577,4.94587,47.459999084472656],[1742408580000,4.94588,4.94627,4.9455,4.94563,144.63999938964844],[1742408640000,4.94567,4.94579,4.94448,4.94491,674.8800048828125],[1742408700000,4.94537,4.94568,4.94475,4.94554,775.52001953125],[1742408760000,4.94547,4.9464,4.94499,4.94575,555],[1742408820000,4.94595,4.94641,4.94553,4.94608,84],[1742408880000,4.94608,4.94666,4.94579,4.94666,81.4800033569336],[1742408940000,4.94666,4.94666,4.9456,4.94601,66.36000061035156],[1742409000000,4.94587,4.94598,4.94482,4.94573,82.08000183105469],[1742409060000,4.94573,4.94573,4.94422,4.94427,154.32000732421875],[1742409120000,4.94469,4.94469,4.94372,4.94435,218.44000244140625],[1742409180000,4.94441,4.94545,4.94384,4.94512,541.6799926757812],[1742409240000,4.94512,4.94531,4.94448,4.94473,180.02000427246094],[1742409300000,4.9449,4.9449,4.94343,4.94399,96.18000030517578],[1742409360000,4.94383,4.94396,4.94157,4.94167,392.7799987792969],[1742409420000,4.94161,4.94283,4.94156,4.94232,252.97999572753906],[1742409480000,4.94199,4.94336,4.9419,4.94277,280.7699890136719],[1742409540000,4.94277,4.94415,4.94175,4.94183,285.6499938964844],[1742409600000,4.94174,4.94178,4.94099,4.9414,118.4000015258789],[1742409660000,4.94164,4.94164,4.94032,4.94032,260.4800109863281],[1742409720000,4.9402,4.94074,4.93464,4.93474,269.3599853515625],[1742409780000,4.93506,4.9353,4.93447,4.93469,530.6099853515625],[1742409840000,4.93469,4.93588,4.93304,4.93313,491.989990234375],[1742409900000,4.933,4.93391,4.93174,4.93343,402.75],[1742409960000,4.93413,4.93436,4.93314,4.9339,580.9000244140625],[1742410020000,4.93381,4.93536,4.93339,4.93435,168.74000549316406],[1742410080000,4.93448,4.93687,4.93448,4.93686,146.5399932861328],[1742410140000,4.93687,4.93712,4.93605,4.93605,88.80000305175781],[1742410200000,4.93605,4.93605,4.93353,4.93354,139.1199951171875],[1742410260000,4.93345,4.93544,4.93336,4.93423,165.75999450683594],[1742410320000,4.93412,4.93591,4.93371,4.93553,195.36000061035156],[1742410380000,4.93561,4.93592,4.93516,4.93542,127.27999877929688],[1742410440000,4.93528,4.93871,4.93442,4.93821,251],[1742410500000,4.93817,4.94065,4.93817,4.9402,274.4200134277344],[1742410560000,4.9402,4.94086,4.93996,4.9405,333.3500061035156],[1742410620000,4.9405,4.94064,4.93862,4.93937,457.25],[1742410680000,4.93937,4.9404,4.93888,4.94011,256.6499938964844],[1742410740000,4.93959,4.94227,4.93945,4.94,457.67999267578125],[1742410800000,4.94017,4.94491,4.93953,4.94423,1173.5899658203125],[1742410860000,4.9442,4.94511,4.94389,4.94393,881.9099731445312],[1742410920000,4.9441,4.94472,4.94401,4.9443,406.0799865722656],[1742410980000,4.9444,4.94503,4.94396,4.94403,552.1699829101562],[1742411040000,4.94397,4.9454,4.94376,4.94404,397.25],[1742411100000,4.94442,4.94698,4.94387,4.94534,479.8800048828125],[1742411160000,4.94529,4.94742,4.94522,4.9467,349.6300048828125],[1742411220000,4.94676,4.94789,4.94494,4.94507,408.5799865722656],[1742411280000,4.94509,4.94962,4.94495,4.94877,316.6600036621094],[1742411340000,4.9489,4.94947,4.94858,4.94862,496.55999755859375],[1742411400000,4.94868,4.94944,4.94821,4.94864,504.4599914550781],[1742411460000,4.9487,4.95096,4.94845,4.95072,461.8999938964844],[1742411520000,4.95072,4.95322,4.9502,4.95322,363.2799987792969],[1742411580000,4.95305,4.95332,4.95248,4.95293,368.75],[1742411640000,4.95301,4.9552,4.95264,4.95279,472],[1742411700000,4.95282,4.95339,4.95227,4.95268,271.3999938964844],[1742411760000,4.95291,4.95371,4.95256,4.9536,407.1000061035156],[1742411820000,4.95368,4.95652,4.95227,4.95574,465.1099853515625],[1742411880000,4.95568,4.95856,4.95518,4.95856,417.9100036621094],[1742411940000,4.9584,4.9587,4.95827,4.95855,182.89999389648438],[1742412000000,4.95822,4.95822,4.95087,4.95608,476.32000732421875],[1742412060000,4.95619,4.9596,4.95533,4.9579,787.1900024414062],[1742412120000,4.9578,4.95826,4.95752,4.95752,410.5899963378906],[1742412180000,4.95751,4.95969,4.9566,4.95727,546.5499877929688],[1742412240000,4.95719,4.9573,4.95636,4.95664,592.8099975585938],[1742412300000,4.95654,4.9569,4.95629,4.95673,353.1499938964844],[1742412360000,4.9566,4.95706,4.95629,4.95695,604.6699829101562],[1742412420000,4.95695,4.95705,4.95568,4.95625,1045.7900390625],[1742412480000,4.95625,4.95781,4.9561,4.95717,1084.0999755859375],[1742412540000,4.95717,4.95752,4.9566,4.95685,786.9400024414062],[1742412600000,4.95689,4.95752,4.95634,4.95677,910.25],[1742412660000,4.95677,4.95751,4.95633,4.95742,776.5800170898438],[1742412720000,4.95736,4.95797,4.95622,4.95625,714.47998046875],[1742412780000,4.95633,4.95633,4.95467,4.95467,635.2999877929688],[1742412840000,4.95464,4.95651,4.95464,4.95569,593.9400024414062],[1742412900000,4.95569,4.95607,4.95432,4.95453,610.6500244140625],[1742412960000,4.95444,4.95566,4.95416,4.9555,472],[1742413020000,4.95556,4.95556,4.95401,4.95424,441.54998779296875],[1742413080000,4.9543,4.95452,4.95251,4.95401,451.3500061035156],[1742413140000,4.95401,4.95455,4.95394,4.95406,575.25],[1742413200000,4.95397,4.95461,4.95373,4.95396,563.4500122070312],[1742413260000,4.95394,4.95406,4.95361,4.95371,513.2999877929688],[1742413320000,4.95371,4.9541,4.95365,4.95393,516.25],[1742413380000,4.95396,4.95432,4.95373,4.95398,634.25],[1742413440000,4.95408,4.95415,4.95359,4.95366,548.7000122070312],[1742413500000,4.9538,4.95402,4.95364,4.95386,528.0499877929688],[1742413560000,4.95387,4.95478,4.95375,4.95475,545.75],[1742413620000,4.95401,4.95481,4.95382,4.95391,598.8499755859375],[1742413680000,4.95386,4.95469,4.95345,4.95348,413],[1742413740000,4.9534,4.95359,4.95143,4.9531,410.04998779296875],[1742413800000,4.9531,4.95434,4.95272,4.95397,513.2999877929688],[1742413860000,4.954,4.95408,4.95302,4.95392,525.0999755859375],[1742413920000,4.95385,4.95422,4.95327,4.95397,250.75],[1742413980000,4.95315,4.95414,4.95315,4.95405,209.4499969482422],[1742414040000,4.95401,4.95439,4.95319,4.95402,401.239990234375],[1742414100000,4.95408,4.95417,4.95243,4.9532,442.5],[1742414160000,4.95267,4.95343,4.95228,4.95262,465.1300048828125],[1742414220000,4.95263,4.95266,4.95048,4.95216,768.3400268554688],[1742414280000,4.95221,4.9523,4.95156,4.95216,244.0399932861328],[1742414340000,4.95205,4.95309,4.95196,4.95211,588.25],[1742414400000,4.95063,4.95063,4.93778,4.94002,188.8000030517578],[1742414460000,4.94002,4.94259,4.94002,4.94231,654.9000244140625],[1742414520000,4.94231,4.94837,4.94112,4.94442,566.4000244140625],[1742414580000,4.9446,4.94626,4.9392,4.94103,643.0999755859375],[1742414640000,4.94098,4.94524,4.93849,4.94524,693.25],[1742414700000,4.94574,4.95546,4.93668,4.94063,590],[1742414760000,4.94111,4.94503,4.93868,4.94455,489.70001220703125],[1742414820000,4.94498,4.95317,4.94248,4.95013,360.8699951171875],[1742414880000,4.95013,4.95591,4.94033,4.9411,479.8800048828125],[1742414940000,4.94156,4.94328,4.93445,4.93529,560.5399780273438],[1742415000000,4.93529,4.93826,4.93414,4.93768,221.25],[1742415060000,4.93773,4.94041,4.93606,4.93634,469.04998779296875],[1742415120000,4.93624,4.93866,4.93623,4.93774,581.1500244140625],[1742415180000,4.93766,4.93834,4.93737,4.93748,646.0499877929688],[1742415240000,4.93746,4.94956,4.93724,4.94956,383.5],[1742415300000,4.94961,4.94963,4.94493,4.94849,303.8500061035156],[1742415360000,4.94875,4.94878,4.9458,4.94599,268.45001220703125],[1742415420000,4.94612,4.95102,4.94605,4.95069,666.7000122070312],[1742415480000,4.9506,4.95182,4.94815,4.94898,453.3500061035156],[1742415540000,4.94898,4.95178,4.94824,4.95178,194.6999969482422],[1742415600000,4.95178,4.95255,4.94792,4.94819,216.33999633789062],[1742415660000,4.9512,4.95255,4.94787,4.95167,171.10000610351562],[1742415720000,4.95162,4.95229,4.95162,4.95228,73.75],[1742415780000,4.95225,4.95326,4.9519,4.95323,44.25],[1742415840000,4.95323,4.95323,4.94991,4.95321,59],[1742415900000,4.95324,4.95324,4.95079,4.95322,26.549999237060547],[1742415960000,4.9539,4.9539,4.95042,4.95358,74.73999786376953],[1742416020000,4.95251,4.95298,4.94961,4.95296,32.45000076293945],[1742416080000,4.95304,4.95375,4.95296,4.95364,31.5],[1742416140000,4.9538,4.95436,4.9538,4.95425,35.41999816894531],[1742416200000,4.9542,4.95421,4.95272,4.95339,70.80000305175781],[1742416260000,4.95341,4.95363,4.95281,4.95363,44.25],[1742416320000,4.95337,4.9535,4.94966,4.94966,26.549999237060547],[1742416380000,4.94958,4.95242,4.94935,4.95242,49.18000030517578],[1742416440000,4.95242,4.95242,4.94597,4.95133,127.87999725341797],[1742416500000,4.95129,4.95152,4.94447,4.94842,198.74000549316406],[1742416560000,4.94864,4.94864,4.9458,4.94851,131.36000061035156],[1742416620000,4.9485,4.9485,4.94838,4.94838,52.209999084472656],[1742416680000,4.94838,4.94911,4.94838,4.94859,47.79999923706055],[1742416740000,4.94906,4.95049,4.94455,4.94885,135.92999267578125],[1742416800000,4.94886,4.94886,4.94592,4.94617,68.86000061035156],[1742416860000,4.94822,4.94824,4.94761,4.94761,56.06999969482422],[1742416920000,4.94761,4.94843,4.9465,4.9479,138.80999755859375],[1742416980000,4.94791,4.94847,4.94566,4.94811,121.08000183105469],[1742417040000,4.94814,4.95455,4.94676,4.95455,196.30999755859375],[1742417100000,4.95471,4.95471,4.94005,4.94005,83.61000061035156],[1742417160000,4.94004,4.94067,4.9399,4.94009,106.19999694824219],[1742417220000,4.93986,4.94018,4.93896,4.93948,103.25],[1742417280000,4.9395,4.94303,4.93944,4.94272,245.1999969482422],[1742417340000,4.9423,4.94724,4.94078,4.94693,150.8000030517578],[1742417400000,4.94665,4.94694,4.94479,4.94523,640.1500244140625],[1742417460000,4.9452,4.94676,4.9452,4.94608,604.75],[1742417520000,4.94634,4.94805,4.94561,4.94609,513.2999877929688],[1742417580000,4.94598,4.9471,4.94506,4.94614,525.0999755859375],[1742417640000,4.94639,4.94747,4.94514,4.94616,480.8500061035156],[1742417700000,4.94675,4.9477,4.94538,4.94759,539.8499755859375],[1742417760000,4.9472,4.94784,4.94604,4.9473,522.1500244140625],[1742417820000,4.94732,4.94821,4.94484,4.94776,831.9000244140625],[1742417880000,4.94766,4.94766,4.94411,4.94736,772.9000244140625],[1742417940000,4.94735,4.94899,4.93884,4.93884,336.29998779296875]]