[[1742342400000,4.20597,4.20633,4.20527,4.20548,550.3300170898438],[1742342460000,4.20548,4.20576,4.20529,4.20538,592.260009765625],[1742342520000,4.20536,4.20574,4.20536,4.20556,168.5800018310547],[1742342580000,4.20543,4.20571,4.20536,4.20563,195.72000122070312],[1742342640000,4.20562,4.20611,4.20553,4.20587,153.36000061035156],[1742342700000,4.20588,4.20616,4.20518,4.20601,141.27999877929688],[1742342760000,4.20603,4.20606,4.20567,4.20583,322.739990234375],[1742342820000,4.20587,4.20596,4.20566,4.20595,118.80000305175781],[1742342880000,4.20595,4.20606,4.2058,4.20584,229.38999938964844],[1742342940000,4.20588,4.20625,4.20583,4.20596,604.719970703125],[1742343000000,4.20596,4.20596,4.20536,4.20572,174.25999450683594],[1742343060000,4.20573,4.206,4.20563,4.20586,137.60000610351562],[1742343120000,4.20586,4.2062,4.20578,4.20614,135.5],[1742343180000,4.20612,4.20639,4.20612,4.20632,357.1400146484375],[1742343240000,4.20624,4.20635,4.20605,4.20608,218.58999633789062],[1742343300000,4.20607,4.20627,4.20562,4.20615,214.3000030517578],[1742343360000,4.20615,4.20637,4.20613,4.20634,312.1099853515625],[1742343420000,4.20627,4.20666,4.20608,4.20666,92.33999633789062],[1742343480000,4.20668,4.20675,4.20628,4.20638,151.80999755859375],[1742343540000,4.20637,4.20655,4.20619,4.20632,190.74000549316406],[1742343600000,4.2063,4.20674,4.20628,4.20637,216.8300018310547],[1742343660000,4.2063,4.20635,4.20593,4.20597,259.30999755859375],[1742343720000,4.20611,4.20684,4.20611,4.20637,255.75],[1742343780000,4.20637,4.20665,4.20626,4.20648,190.27999877929688],[1742343840000,4.20649,4.20702,4.20646,4.20701,159.57000732421875],[1742343900000,4.20703,4.20717,4.20651,4.20672,272.75],[1742343960000,4.20658,4.20667,4.20651,4.20658,156.57000732421875],[1742344020000,4.20658,4.20658,4.20614,4.20653,189.97000122070312],[1742344080000,4.20653,4.20662,4.20639,4.20654,48.599998474121094],[1742344140000,4.20647,4.20659,4.20625,4.20652,59.400001525878906],[1742344200000,4.20652,4.20662,4.20636,4.20636,84.23999786376953],[1742344260000,4.20638,4.20667,4.20599,4.20606,283.2099914550781],[1742344320000,4.20607,4.20616,4.20577,4.20589,274.45001220703125],[1742344380000,4.20566,4.20586,4.20549,4.20573,143.5800018310547],[1742344440000,4.20573,4.20626,4.20564,4.20626,73.44000244140625],[1742344500000,4.20628,4.20654,4.20602,4.2065,155.52000427246094],[1742344560000,4.20647,4.20658,4.20605,4.20624,342.67999267578125],[1742344620000,4.20624,4.20644,4.20598,4.20609,465.25],[1742344680000,4.20613,4.20632,4.20594,4.2063,247.00999450683594],[1742344740000,4.2063,4.20651,4.20613,4.20635,187.4499969482422],[1742344800000,4.20636,4.20643,4.20612,4.20622,169.91000366210938],[1742344860000,4.20628,4.20649,4.20601,4.20612,142.89999389648438],[1742344920000,4.20613,4.20638,4.20611,4.20623,281.70001220703125],[1742344980000,4.20617,4.20623,4.20584,4.20592,886.72998046875],[1742345040000,4.20599,4.2062,4.20594,4.2061,958.9099731445312],[1742345100000,4.2061,4.20619,4.20598,4.20616,565.1599731445312],[1742345160000,4.20615,4.20623,4.20572,4.20601,416.9700012207031],[1742345220000,4.20599,4.20599,4.20514,4.20529,303.54998779296875],[1742345280000,4.20525,4.20563,4.20513,4.20543,230.6199951171875],[1742345340000,4.20543,4.20587,4.20537,4.20563,175.50999450683594],[1742345400000,4.20556,4.20613,4.20556,4.20612,320.57000732421875],[1742345460000,4.20618,4.20638,4.20603,4.20629,352.2300109863281],[1742345520000,4.20626,4.20688,4.20622,4.2063,251.8800048828125],[1742345580000,4.20631,4.20678,4.2063,4.20671,300.3500061035156],[1742345640000,4.2067,4.20697,4.20603,4.20626,516.7000122070312],[1742345700000,4.2062,4.2064,4.20495,4.20497,224.2100067138672],[1742345760000,4.20497,4.20538,4.20497,4.20526,105.83999633789062],[1742345820000,4.20527,4.20541,4.20494,4.20514,95.30999755859375],[1742345880000,4.20517,4.20601,4.20514,4.20595,85.31999969482422],[1742345940000,4.20592,4.20638,4.20583,4.20587,126.9000015258789],[1742346000000,4.20587,4.20618,4.20578,4.20607,207.89999389648438],[1742346060000,4.20607,4.20608,4.20548,4.20555,284.3599853515625],[1742346120000,4.20554,4.20561,4.20519,4.20521,253.77999877929688],[1742346180000,4.20522,4.20556,4.20522,4.20539,311.7200012207031],[1742346240000,4.2054,4.20559,4.20512,4.20545,206.41000366210938],[1742346300000,4.20537,4.20568,4.20523,4.20562,230.33999633789062],[1742346360000,4.20561,4.20571,4.20532,4.2055,170.61000061035156],[1742346420000,4.2055,4.20579,4.20535,4.20555,186.83999633789062],[1742346480000,4.20555,4.2056,4.2052,4.20545,283.7799987792969],[1742346540000,4.20546,4.20573,4.20527,4.20543,160.3800048828125],[1742346600000,4.20543,4.20558,4.20531,4.20542,108.54000091552734],[1742346660000,4.20541,4.20552,4.20526,4.20541,141.61000061035156],[1742346720000,4.20537,4.20539,4.20441,4.20441,217.30999755859375],[1742346780000,4.20438,4.20447,4.20376,4.20376,416.260009765625],[1742346840000,4.20381,4.20383,4.20363,4.20375,274.1000061035156],[1742346900000,4.20375,4.20455,4.20375,4.20445,159.94000244140625],[1742346960000,4.20443,4.2047,4.20421,4.20446,203.82000732421875],[1742347020000,4.20448,4.20472,4.20427,4.2044,170.89999389648438],[1742347080000,4.20439,4.20462,4.20428,4.20435,241.00999450683594],[1742347140000,4.20436,4.20437,4.20335,4.20335,423.739990234375],[1742347200000,4.20337,4.20337,4.20309,4.20318,487.7900085449219],[1742347260000,4.20319,4.20342,4.20292,4.20312,423.0400085449219],[1742347320000,4.20319,4.20343,4.20273,4.20286,409.3699951171875],[1742347380000,4.2027,4.20336,4.2027,4.20319,541.4400024414062],[1742347440000,4.20317,4.20367,4.2031,4.20354,385.8900146484375],[1742347500000,4.20353,4.20384,4.20352,4.2037,728.7899780273438],[1742347560000,4.20366,4.20394,4.20366,4.20385,467.8900146484375],[1742347620000,4.20391,4.20441,4.20389,4.20424,350.2699890136719],[1742347680000,4.20421,4.205,4.20407,4.20498,431.30999755859375],[1742347740000,4.20499,4.20503,4.20464,4.20466,368.8500061035156],[1742347800000,4.20473,4.205,4.20437,4.20487,504.1000061035156],[1742347860000,4.20494,4.20545,4.20473,4.20533,605.219970703125],[1742347920000,4.20535,4.20564,4.20504,4.20527,661.0800170898438],[1742347980000,4.20527,4.20574,4.20499,4.20562,663.47998046875],[1742348040000,4.20563,4.20586,4.20527,4.20543,484.17999267578125],[1742348100000,4.20544,4.20591,4.20531,4.20554,467.0400085449219],[1742348160000,4.20554,4.20574,4.20516,4.20526,581.6199951171875],[1742348220000,4.20526,4.20538,4.20466,4.2048,640.8400268554688],[1742348280000,4.20484,4.20524,4.20476,4.20516,309.79998779296875],[1742348340000,4.20517,4.20533,4.20459,4.20464,739.02001953125],[1742348400000,4.20463,4.20514,4.20444,4.20514,636.52001953125],[1742348460000,4.20512,4.20551,4.20503,4.20538,811.8699951171875],[1742348520000,4.20538,4.20571,4.20531,4.20534,503.69000244140625],[1742348580000,4.20535,4.20569,4.20529,4.20556,323.9700012207031],[1742348640000,4.20559,4.20617,4.20554,4.20582,452.70001220703125],[1742348700000,4.20584,4.20586,4.20546,4.20559,676.1199951171875],[1742348760000,4.20557,4.20595,4.20553,4.20578,232.7899932861328],[1742348820000,4.20576,4.20577,4.20482,4.20489,137.16000366210938],[1742348880000,4.20489,4.20508,4.20452,4.20493,237.0500030517578],[1742348940000,4.20493,4.20515,4.20455,4.20456,220.32000732421875],[1742349000000,4.20452,4.20491,4.20451,4.20478,157.67999267578125],[1742349060000,4.20484,4.2051,4.20475,4.20491,173.8800048828125],[1742349120000,4.20493,4.20559,4.20493,4.20557,158.22000122070312],[1742349180000,4.20555,4.20581,4.20545,4.20576,157.13999938964844],[1742349240000,4.20574,4.20584,4.20549,4.20574,224.77000427246094],[1742349300000,4.20582,4.20609,4.20555,4.20589,302.4200134277344],[1742349360000,4.20593,4.20612,4.20546,4.20553,199.49000549316406],[1742349420000,4.20554,4.20574,4.20534,4.20555,136.35000610351562],[1742349480000,4.20557,4.20572,4.20481,4.20504,178.83999633789062],[1742349540000,4.2052,4.20527,4.20486,4.20494,245.3699951171875],[1742349600000,4.20494,4.20524,4.20454,4.20468,320.19000244140625],[1742349660000,4.20445,4.20485,4.20426,4.20472,185.72999572753906],[1742349720000,4.20474,4.20492,4.2045,4.20475,197.89999389648438],[1742349780000,4.20471,4.20558,4.2047,4.20508,204.22000122070312],[1742349840000,4.2051,4.20525,4.20501,4.20514,190.94000244140625],[1742349900000,4.20513,4.20578,4.20507,4.20544,253.74000549316406],[1742349960000,4.20544,4.20584,4.20544,4.20577,198.11000061035156],[1742350020000,4.20576,4.20613,4.20569,4.20596,169.97000122070312],[1742350080000,4.20602,4.20661,4.20595,4.20646,234.5],[1742350140000,4.20647,4.20663,4.20604,4.20619,181.02000427246094],[1742350200000,4.2062,4.20691,4.2062,4.20684,198.30999755859375],[1742350260000,4.20683,4.20691,4.20649,4.20656,140.6699981689453],[1742350320000,4.20654,4.20705,4.20632,4.20667,290.1600036621094],[1742350380000,4.2067,4.20728,4.20655,4.20705,319.45001220703125],[1742350440000,4.20704,4.2071,4.20673,4.20673,286],[1742350500000,4.20674,4.207,4.20659,4.20664,157.80999755859375],[1742350560000,4.20663,4.2071,4.2065,4.20704,213.42999267578125],[1742350620000,4.20702,4.20721,4.20655,4.20669,149.16000366210938],[1742350680000,4.20677,4.20703,4.20672,4.20702,231.22000122070312],[1742350740000,4.20702,4.20715,4.20674,4.20675,228.27999877929688],[1742350800000,4.20675,4.20678,4.20639,4.20671,283.2300109863281],[1742350860000,4.20681,4.20717,4.20636,4.20689,243.9600067138672],[1742350920000,4.20691,4.20702,4.20652,4.20666,211.0800018310547],[1742350980000,4.20668,4.20668,4.20589,4.20605,239.97999572753906],[1742351040000,4.20606,4.20686,4.20604,4.20668,131.22000122070312],[1742351100000,4.20666,4.20714,4.20665,4.20708,352.75],[1742351160000,4.20709,4.20719,4.2063,4.20643,152.94000244140625],[1742351220000,4.20643,4.20714,4.20631,4.20692,218.97000122070312],[1742351280000,4.20692,4.20707,4.20683,4.20704,159.97000122070312],[1742351340000,4.20704,4.20744,4.20694,4.20721,435.510009765625],[1742351400000,4.2072,4.20759,4.20675,4.20675,435.6000061035156],[1742351460000,4.20677,4.2069,4.20646,4.20652,175.49000549316406],[1742351520000,4.20668,4.2073,4.20659,4.20714,196.82000732421875],[1742351580000,4.20713,4.20727,4.2068,4.20689,166.58999633789062],[1742351640000,4.2069,4.20755,4.2069,4.20737,349.3399963378906],[1742351700000,4.20737,4.20755,4.2071,4.20739,226.6300048828125],[1742351760000,4.20733,4.20763,4.20694,4.20713,298.30999755859375],[1742351820000,4.20709,4.20775,4.20709,4.20748,170.74000549316406],[1742351880000,4.20747,4.20762,4.20733,4.20751,114.68000030517578],[1742351940000,4.20751,4.20784,4.20724,4.20763,163.05999755859375],[1742352000000,4.20764,4.20795,4.20723,4.20727,223.44000244140625],[1742352060000,4.20726,4.20757,4.20679,4.20715,228.42999267578125],[1742352120000,4.20717,4.20731,4.20695,4.20718,201.5],[1742352180000,4.20717,4.20741,4.20711,4.20729,149.32000732421875],[1742352240000,4.20729,4.2074,4.20708,4.20713,232.94000244140625],[1742352300000,4.20711,4.20776,4.20711,4.20723,363.6199951171875],[1742352360000,4.20724,4.20739,4.20697,4.20702,297.739990234375],[1742352420000,4.20702,4.20725,4.20688,4.20698,164.52000427246094],[1742352480000,4.20697,4.20713,4.20658,4.20688,229.19000244140625],[1742352540000,4.20703,4.20716,4.20684,4.20703,238.72000122070312],[1742352600000,4.20695,4.20729,4.20695,4.20698,294.8800048828125],[1742352660000,4.207,4.20733,4.20694,4.20698,330.010009765625],[1742352720000,4.20697,4.20697,4.20653,4.20674,248.4199981689453],[1742352780000,4.20681,4.20712,4.20658,4.20669,281.2699890136719],[1742352840000,4.20668,4.20679,4.20638,4.20652,382.20001220703125],[1742352900000,4.20653,4.20655,4.20624,4.20636,213.44000244140625],[1742352960000,4.20637,4.20637,4.20582,4.20616,200.44000244140625],[1742353020000,4.20622,4.20622,4.20568,4.2059,155.5],[1742353080000,4.20591,4.20638,4.2059,4.20634,118.80000305175781],[1742353140000,4.20632,4.20644,4.20608,4.20613,242.72999572753906],[1742353200000,4.20613,4.20623,4.20592,4.20607,137.94000244140625],[1742353260000,4.20606,4.20621,4.20567,4.20619,149.7100067138672],[1742353320000,4.20621,4.20637,4.20613,4.20627,73.44000244140625],[1742353380000,4.20626,4.20643,4.20616,4.2062,133.2100067138672],[1742353440000,4.20618,4.20661,4.20618,4.20621,135.77000427246094],[1742353500000,4.20623,4.20656,4.20616,4.20639,129.05999755859375],[1742353560000,4.20653,4.20659,4.20629,4.20645,118.87999725341797],[1742353620000,4.20667,4.20671,4.20626,4.20626,112.69000244140625],[1742353680000,4.20634,4.2064,4.20601,4.20601,145.25999450683594],[1742353740000,4.20601,4.20622,4.20577,4.20606,141.55999755859375],[1742353800000,4.20604,4.20611,4.2055,4.20554,75.69999694824219],[1742353860000,4.20568,4.20576,4.20541,4.2055,112.79000091552734],[1742353920000,4.20544,4.20564,4.2054,4.20549,124.26000213623047],[1742353980000,4.20549,4.20576,4.20544,4.20548,116.37000274658203],[1742354040000,4.20554,4.20572,4.20525,4.20544,125.25],[1742354100000,4.20542,4.20573,4.20495,4.20496,102.58999633789062],[1742354160000,4.20497,4.20508,4.20469,4.20486,114.18000030517578],[1742354220000,4.20485,4.20526,4.20478,4.20517,114.4800033569336],[1742354280000,4.20521,4.20531,4.20497,4.20514,232.75],[1742354340000,4.20514,4.20525,4.20507,4.20514,78.83999633789062],[1742354400000,4.205,4.20509,4.20459,4.20465,120.41999816894531],[1742354460000,4.20465,4.20483,4.20431,4.20442,172.14999389648438],[1742354520000,4.20441,4.20468,4.20439,4.20457,63.720001220703125],[1742354580000,4.20459,4.20468,4.20429,4.20463,112.31999969482422],[1742354640000,4.20461,4.20491,4.20444,4.20491,99.36000061035156],[1742354700000,4.2049,4.2052,4.20484,4.20518,141.17999267578125],[1742354760000,4.20517,4.20524,4.20437,4.20463,119.33999633789062],[1742354820000,4.20461,4.20473,4.20441,4.20462,139.32000732421875],[1742354880000,4.20463,4.20474,4.20449,4.20464,146.8800048828125],[1742354940000,4.20465,4.20469,4.20417,4.20428,328.7200012207031],[1742355000000,4.2043,4.20442,4.2041,4.20415,194.94000244140625],[1742355060000,4.20415,4.20463,4.20412,4.20457,265.6199951171875],[1742355120000,4.20458,4.20463,4.20402,4.20408,128.7899932861328],[1742355180000,4.20402,4.20407,4.20369,4.2037,67.19999694824219],[1742355240000,4.2037,4.2037,4.2033,4.20351,76.13999938964844],[1742355300000,4.20335,4.20361,4.20335,4.20347,111.91000366210938],[1742355360000,4.20348,4.20375,4.20346,4.20356,57.2400016784668],[1742355420000,4.20357,4.20362,4.20344,4.20362,65.87999725341797],[1742355480000,4.20347,4.20362,4.20327,4.20358,68.04000091552734],[1742355540000,4.20367,4.20378,4.20356,4.20364,67.5],[1742355600000,4.20365,4.20426,4.20358,4.20419,119.61000061035156],[1742355660000,4.20417,4.20488,4.20416,4.20466,64.80000305175781],[1742355720000,4.20464,4.20465,4.20391,4.20406,135.5399932861328],[1742355780000,4.20406,4.20408,4.20384,4.20385,132.57000732421875],[1742355840000,4.20386,4.20399,4.20378,4.20399,76.94999694824219],[1742355900000,4.20398,4.20433,4.20393,4.20431,105.55999755859375],[1742355960000,4.20431,4.20483,4.20431,4.20474,91.37999725341797],[1742356020000,4.20467,4.2053,4.20465,4.20529,74.79000091552734],[1742356080000,4.20528,4.20559,4.20517,4.20557,117.98999786376953],[1742356140000,4.20562,4.20592,4.2055,4.20571,198.17999267578125],[1742356200000,4.20576,4.20594,4.20572,4.20584,49.68000030517578],[1742356260000,4.20583,4.20628,4.2058,4.20623,137.6999969482422],[1742356320000,4.20623,4.20646,4.2059,4.20618,240.52999877929688],[1742356380000,4.20632,4.2064,4.20596,4.20607,165.08999633789062],[1742356440000,4.20608,4.20644,4.20581,4.20581,158.61000061035156],[1742356500000,4.20584,4.20612,4.20584,4.20608,98.80999755859375],[1742356560000,4.20617,4.20655,4.20593,4.20618,275.1600036621094],[1742356620000,4.20616,4.20616,4.20543,4.2056,181.64999389648438],[1742356680000,4.20559,4.20569,4.20533,4.20559,161.4600067138672],[1742356740000,4.20558,4.20581,4.20546,4.20576,189.27000427246094],[1742356800000,4.20568,4.20602,4.20544,4.20599,87.4800033569336],[1742356860000,4.206,4.20601,4.20512,4.20537,123.12000274658203],[1742356920000,4.20536,4.20583,4.20516,4.20569,278.6400146484375],[1742356980000,4.20569,4.20573,4.20534,4.20535,116.63999938964844],[1742357040000,4.20534,4.20539,4.20519,4.20529,100.9800033569336],[1742357100000,4.20537,4.20537,4.20483,4.20523,134.72999572753906],[1742357160000,4.20525,4.20531,4.20512,4.20531,115.0199966430664],[1742357220000,4.20533,4.20564,4.20526,4.2054,88.55000305175781],[1742357280000,4.20539,4.20542,4.20499,4.20499,64.25],[1742357340000,4.20498,4.20542,4.20498,4.20529,53.72999954223633],[1742357400000,4.20527,4.20582,4.20519,4.2058,113.94000244140625],[1742357460000,4.20587,4.20587,4.20561,4.20579,56.970001220703125],[1742357520000,4.20572,4.20614,4.20563,4.2061,161.19000244140625],[1742357580000,4.20625,4.20678,4.20605,4.20669,129.19000244140625],[1742357640000,4.2067,4.20705,4.20636,4.20662,161.4600067138672],[1742357700000,4.20662,4.20669,4.20634,4.2064,85.58999633789062],[1742357760000,4.20641,4.20681,4.20641,4.20651,137.6999969482422],[1742357820000,4.20651,4.20695,4.20647,4.20694,138.24000549316406],[1742357880000,4.20679,4.20724,4.20677,4.20715,123.12000274658203],[1742357940000,4.20707,4.20732,4.20707,4.20717,142.02000427246094],[1742358000000,4.20715,4.2074,4.20712,4.20738,38.34000015258789],[1742358060000,4.20737,4.20747,4.20699,4.207,78.30000305175781],[1742358120000,4.207,4.20737,4.207,4.2072,110.43000030517578],[1742358180000,4.20721,4.20724,4.20683,4.20705,179.27999877929688],[1742358240000,4.20703,4.2071,4.20673,4.20674,147.7899932861328],[1742358300000,4.20674,4.20698,4.2067,4.20674,81.62000274658203],[1742358360000,4.20675,4.20675,4.20656,4.20656,53.13999938964844],[1742358420000,4.20658,4.2066,4.20636,4.20659,73.16999816894531],[1742358480000,4.20668,4.20668,4.20648,4.2065,23.760000228881836],[1742358540000,4.20652,4.20673,4.20637,4.20664,29.969999313354492],[1742358600000,4.20662,4.20673,4.20649,4.20656,39.41999816894531],[1742358660000,4.20664,4.2068,4.20663,4.20679,42.119998931884766],[1742358720000,4.20678,4.20692,4.20675,4.20683,83.97000122070312],[1742358780000,4.20682,4.20689,4.20677,4.20687,81],[1742358840000,4.207,4.20701,4.20664,4.20664,75.05999755859375],[1742358900000,4.20663,4.20685,4.20655,4.20664,109.88999938964844],[1742358960000,4.20666,4.20682,4.20656,4.20679,80.45999908447266],[1742359020000,4.2068,4.20704,4.20675,4.20695,196.2899932861328],[1742359080000,4.20695,4.20715,4.20685,4.20685,86.66999816894531],[1742359140000,4.2069,4.2069,4.20664,4.20685,87.73999786376953],[1742359200000,4.20678,4.20693,4.20612,4.20634,91.52999877929688],[1742359260000,4.20625,4.20638,4.20573,4.20588,91.38999938964844],[1742359320000,4.20587,4.20606,4.20573,4.20584,71.13999938964844],[1742359380000,4.20581,4.20586,4.20571,4.20572,63.849998474121094],[1742359440000,4.20572,4.20615,4.20572,4.20611,37.25],[1742359500000,4.20614,4.20642,4.20609,4.20636,46.439998626708984],[1742359560000,4.2063,4.2063,4.2057,4.20576,93.79000091552734],[1742359620000,4.20575,4.206,4.2057,4.20583,120.94999694824219],[1742359680000,4.20583,4.20595,4.20563,4.20592,97.12000274658203],[1742359740000,4.20585,4.20588,4.20541,4.20543,173.3800048828125],[1742359800000,4.20546,4.20571,4.20542,4.20557,72.05000305175781],[1742359860000,4.20555,4.20557,4.20531,4.20534,66.95999908447266],[1742359920000,4.20537,4.20538,4.20526,4.20533,35.63999938964844],[1742359980000,4.20526,4.20548,4.20526,4.20546,50.7599983215332],[1742360040000,4.20547,4.20551,4.20531,4.20535,75.5999984741211],[1742360100000,4.20531,4.20537,4.20493,4.20519,83.0199966430664],[1742360160000,4.20534,4.20551,4.20516,4.20516,113.12000274658203],[1742360220000,4.20521,4.20545,4.20515,4.20537,98.80000305175781],[1742360280000,4.20543,4.20547,4.20496,4.20522,138.10000610351562],[1742360340000,4.20522,4.20537,4.2052,4.20525,152.67999267578125],[1742360400000,4.20532,4.20565,4.20521,4.20554,135.5399932861328],[1742360460000,4.20553,4.20566,4.20537,4.20543,97.19999694824219],[1742360520000,4.20545,4.20583,4.20543,4.20568,68.04000091552734],[1742360580000,4.20569,4.20584,4.20532,4.20541,85.31999969482422],[1742360640000,4.20548,4.20609,4.20548,4.20605,84.23999786376953],[1742360700000,4.20593,4.20595,4.20565,4.20592,101.37999725341797],[1742360760000,4.20593,4.20644,4.20593,4.20642,27.540000915527344],[1742360820000,4.2064,4.20679,4.20629,4.2065,98.81999969482422],[1742360880000,4.20652,4.20652,4.20596,4.20604,90.72000122070312],[1742360940000,4.20602,4.20609,4.20534,4.2054,99.9000015258789],[1742361000000,4.20533,4.20576,4.20531,4.20576,67.5],[1742361060000,4.20574,4.20647,4.20574,4.20603,146.8800048828125],[1742361120000,4.20604,4.20628,4.2059,4.20618,101.5199966430664],[1742361180000,4.20619,4.2062,4.20597,4.20616,108],[1742361240000,4.20623,4.20659,4.20615,4.2065,97.05999755859375],[1742361300000,4.20651,4.2067,4.20636,4.2065,164.82000732421875],[1742361360000,4.20651,4.20651,4.20599,4.20599,155.32000732421875],[1742361420000,4.206,4.2062,4.20599,4.2061,51.56999969482422],[1742361480000,4.20617,4.20637,4.20602,4.2063,46.439998626708984],[1742361540000,4.2063,4.20645,4.20625,4.20634,143.63999938964844],[1742361600000,4.20637,4.20683,4.20637,4.20666,112.86000061035156],[1742361660000,4.20673,4.20679,4.20645,4.20664,105.83999633789062],[1742361720000,4.20666,4.20671,4.20643,4.20652,103.68000030517578],[1742361780000,4.20654,4.20668,4.20638,4.20646,59.400001525878906],[1742361840000,4.20652,4.20679,4.20651,4.20667,54.540000915527344],[1742361900000,4.20668,4.20673,4.20648,4.20664,69.12000274658203],[1742361960000,4.20664,4.20667,4.20651,4.20666,92.33999633789062],[1742362020000,4.20666,4.20687,4.20647,4.20647,89.63999938964844],[1742362080000,4.20647,4.20692,4.20646,4.20659,92.33999633789062],[1742362140000,4.20659,4.20693,4.2065,4.20674,73.9800033569336],[1742362200000,4.20675,4.20696,4.20643,4.20678,169.55999755859375],[1742362260000,4.20656,4.20672,4.20644,4.20651,128.52000427246094],[1742362320000,4.20653,4.20699,4.20649,4.20697,110.16000366210938],[1742362380000,4.20696,4.20704,4.20662,4.20681,107.05000305175781],[1742362440000,4.20681,4.20732,4.2068,4.20732,136.6199951171875],[1742362500000,4.20738,4.20758,4.20725,4.20741,128.52000427246094],[1742362560000,4.20738,4.20761,4.207,4.20707,186.6999969482422],[1742362620000,4.20705,4.20733,4.20683,4.20684,162.5399932861328],[1742362680000,4.20685,4.207,4.20664,4.20694,136.6199951171875],[1742362740000,4.20694,4.20695,4.20666,4.20676,122.04000091552734],[1742362800000,4.20675,4.2069,4.20666,4.20667,124.19999694824219],[1742362860000,4.20665,4.20683,4.20664,4.2067,101.5199966430664],[1742362920000,4.20685,4.20685,4.20663,4.20677,86.94000244140625],[1742362980000,4.20676,4.20695,4.20673,4.20683,188.4600067138672],[1742363040000,4.20682,4.20707,4.20663,4.207,115.26000213623047],[1742363100000,4.20685,4.207,4.2064,4.20643,206.8000030517578],[1742363160000,4.20641,4.20671,4.20641,4.20656,152.5],[1742363220000,4.20656,4.2068,4.2063,4.20636,257.45001220703125],[1742363280000,4.20637,4.20665,4.20621,4.20634,168.02000427246094],[1742363340000,4.20632,4.20638,4.20592,4.2062,195.47999572753906],[1742363400000,4.20642,4.20673,4.2063,4.20657,124.19999694824219],[1742363460000,4.2067,4.20681,4.20619,4.20674,139.86000061035156],[1742363520000,4.20675,4.20724,4.2066,4.20724,86.66999816894531],[1742363580000,4.20723,4.20728,4.20691,4.20712,105.0199966430664],[1742363640000,4.20712,4.20737,4.2071,4.20719,183.05999755859375],[1742363700000,4.20721,4.20731,4.20682,4.20714,251.5],[1742363760000,4.20715,4.2073,4.2069,4.20718,223.55999755859375],[1742363820000,4.20718,4.20752,4.20718,4.20732,204.88999938964844],[1742363880000,4.20733,4.20745,4.20717,4.20724,246.55999755859375],[1742363940000,4.20725,4.2074,4.20707,4.20709,347.1700134277344],[1742364000000,4.2071,4.20732,4.20692,4.20721,165.61000061035156],[1742364060000,4.20719,4.2076,4.20714,4.20729,174.22000122070312],[1742364120000,4.2073,4.20751,4.20713,4.20749,161.4600067138672],[1742364180000,4.2075,4.20757,4.20725,4.20745,115.83000183105469],[1742364240000,4.20744,4.20747,4.20706,4.2072,168.8699951171875],[1742364300000,4.20719,4.20731,4.2071,4.20719,171.99000549316406],[1742364360000,4.20718,4.20726,4.20687,4.20709,227.8000030517578],[1742364420000,4.20713,4.20713,4.20673,4.20686,159.3000030517578],[1742364480000,4.20683,4.20699,4.20673,4.20698,135],[1742364540000,4.20698,4.20698,4.20644,4.20654,164.5],[1742364600000,4.20652,4.20652,4.20612,4.20616,171.17999267578125],[1742364660000,4.20615,4.20626,4.20585,4.20585,292.2099914550781],[1742364720000,4.20587,4.20592,4.2056,4.20567,134.19000244140625],[1742364780000,4.20567,4.20578,4.20557,4.20573,192.72999572753906],[1742364840000,4.20574,4.20591,4.20511,4.20523,270.80999755859375],[1742364900000,4.20526,4.20546,4.20516,4.20529,156.3300018310547],[1742364960000,4.20527,4.20538,4.20508,4.20516,86.94000244140625],[1742365020000,4.20517,4.20529,4.20501,4.20509,68.04000091552734],[1742365080000,4.20509,4.20528,4.2045,4.2052,165.89999389648438],[1742365140000,4.20517,4.20568,4.20515,4.20565,98.27999877929688],[1742365200000,4.20572,4.20588,4.20503,4.20519,148.80999755859375],[1742365260000,4.20519,4.20568,4.20519,4.20567,194.22000122070312],[1742365320000,4.20566,4.20619,4.20561,4.2059,148.1999969482422],[1742365380000,4.20592,4.2061,4.20539,4.2054,317.8599853515625],[1742365440000,4.2054,4.2057,4.20539,4.20547,163.41000366210938],[1742365500000,4.20547,4.20612,4.20537,4.20606,292.510009765625],[1742365560000,4.20607,4.20623,4.20597,4.20621,178.24000549316406],[1742365620000,4.20637,4.20653,4.20618,4.20625,187.8300018310547],[1742365680000,4.20626,4.20653,4.20615,4.20622,170.57000732421875],[1742365740000,4.20622,4.20639,4.20619,4.20636,293.6300048828125],[1742365800000,4.20635,4.20646,4.20569,4.20582,192.97000122070312],[1742365860000,4.20583,4.20604,4.20563,4.20567,197.1300048828125],[1742365920000,4.20582,4.20611,4.20574,4.20598,211.08999633789062],[1742365980000,4.20599,4.20621,4.20587,4.20596,346.3299865722656],[1742366040000,4.20595,4.20605,4.20562,4.20562,408.239990234375],[1742366100000,4.20563,4.20571,4.20548,4.20562,301.260009765625],[1742366160000,4.20562,4.20564,4.20521,4.20529,172.22999572753906],[1742366220000,4.20528,4.20528,4.20464,4.20467,307.55999755859375],[1742366280000,4.20469,4.20478,4.20449,4.20467,448.2900085449219],[1742366340000,4.20468,4.20475,4.20394,4.20396,363.489990234375],[1742366400000,4.20391,4.20436,4.20354,4.20431,226.5],[1742366460000,4.20431,4.20444,4.20405,4.2041,237.25],[1742366520000,4.20438,4.20449,4.20416,4.20426,311.8599853515625],[1742366580000,4.20425,4.20456,4.2041,4.20431,281.92999267578125],[1742366640000,4.20431,4.20486,4.20422,4.20437,244.82000732421875],[1742366700000,4.20437,4.20512,4.20425,4.20512,245.97000122070312],[1742366760000,4.20513,4.20581,4.20509,4.20577,243.1300048828125],[1742366820000,4.20577,4.20596,4.20575,4.20583,235.44000244140625],[1742366880000,4.20575,4.20596,4.20559,4.20591,399.05999755859375],[1742366940000,4.20576,4.20612,4.20569,4.20596,325.25],[1742367000000,4.20596,4.20602,4.20559,4.20591,310.010009765625],[1742367060000,4.20593,4.2064,4.20553,4.20564,224.5],[1742367120000,4.20565,4.206,4.20545,4.2055,224.4199981689453],[1742367180000,4.20552,4.20575,4.20547,4.20551,127.55000305175781],[1742367240000,4.20552,4.20553,4.20495,4.20503,194.27999877929688],[1742367300000,4.20503,4.20541,4.2049,4.20528,341.67999267578125],[1742367360000,4.20528,4.20545,4.2044,4.20446,281],[1742367420000,4.2045,4.2045,4.20313,4.20334,286.8500061035156],[1742367480000,4.20335,4.20342,4.20241,4.20257,367.6099853515625],[1742367540000,4.20256,4.20263,4.20137,4.20195,505.8999938964844],[1742367600000,4.20193,4.20237,4.20054,4.20066,599.47998046875],[1742367660000,4.20074,4.20143,4.19989,4.20009,469.7200012207031],[1742367720000,4.20017,4.20063,4.20001,4.20023,519.9000244140625],[1742367780000,4.20015,4.20052,4.20005,4.20029,342.4700012207031],[1742367840000,4.2003,4.20055,4.19987,4.20055,249.19000244140625],[1742367900000,4.20055,4.20078,4.20019,4.20036,225.64999389648438],[1742367960000,4.20042,4.20052,4.1995,4.19962,292.7699890136719],[1742368020000,4.19961,4.20032,4.19956,4.19994,173.8800048828125],[1742368080000,4.19992,4.2008,4.19985,4.20015,183.11000061035156],[1742368140000,4.20017,4.2011,4.20001,4.20037,190.7100067138672],[1742368200000,4.20035,4.20071,4.20018,4.20045,163.74000549316406],[1742368260000,4.20044,4.20101,4.20043,4.20091,244.47000122070312],[1742368320000,4.20089,4.20197,4.20058,4.20187,171.72000122070312],[1742368380000,4.20173,4.2018,4.20105,4.20108,176.5800018310547],[1742368440000,4.20107,4.20122,4.20057,4.20073,216.5399932861328],[1742368500000,4.20067,4.20078,4.19953,4.19984,288.05999755859375],[1742368560000,4.19982,4.19987,4.1992,4.19967,258.94000244140625],[1742368620000,4.19973,4.19975,4.19872,4.19882,190.2899932861328],[1742368680000,4.19883,4.19889,4.19819,4.19845,330.7900085449219],[1742368740000,4.19852,4.19894,4.19821,4.19874,349.3599853515625],[1742368800000,4.19868,4.19901,4.19853,4.19855,312.739990234375],[1742368860000,4.19855,4.19859,4.19812,4.19852,175.02000427246094],[1742368920000,4.19853,4.19885,4.19825,4.19838,314.0199890136719],[1742368980000,4.19839,4.1986,4.1975,4.19807,381.30999755859375],[1742369040000,4.19807,4.19831,4.19759,4.1976,295.2799987792969],[1742369100000,4.19767,4.1985,4.19755,4.19841,281.7300109863281],[1742369160000,4.19841,4.19892,4.19784,4.19812,298.1000061035156],[1742369220000,4.19813,4.19825,4.1978,4.19812,113.66000366210938],[1742369280000,4.19814,4.19842,4.19791,4.19833,261.3800048828125],[1742369340000,4.19834,4.19862,4.198,4.19854,269.9100036621094],[1742369400000,4.19854,4.19928,4.19839,4.19903,251.5800018310547],[1742369460000,4.19903,4.1997,4.19858,4.19859,199.92999267578125],[1742369520000,4.19858,4.19943,4.19858,4.19934,197.1999969482422],[1742369580000,4.19932,4.19939,4.199,4.19912,152.25],[1742369640000,4.19911,4.19923,4.19841,4.19845,322.32000732421875],[1742369700000,4.19848,4.19848,4.19765,4.19772,263.510009765625],[1742369760000,4.19771,4.19787,4.19612,4.19612,419.07000732421875],[1742369820000,4.19617,4.19643,4.19428,4.19479,797.6199951171875],[1742369880000,4.19464,4.19497,4.19398,4.19458,601.260009765625],[1742369940000,4.19455,4.19474,4.19373,4.19399,387.1000061035156],[1742370000000,4.19406,4.19432,4.19339,4.19348,435.54998779296875],[1742370060000,4.19346,4.19363,4.1923,4.19266,436.6099853515625],[1742370120000,4.19267,4.19273,4.19123,4.19131,481.7699890136719],[1742370180000,4.19128,4.1913,4.18994,4.19077,758.4600219726562],[1742370240000,4.19078,4.19157,4.19021,4.19149,497.5899963378906],[1742370300000,4.1915,4.19262,4.19124,4.19208,262.07000732421875],[1742370360000,4.1923,4.19289,4.19202,4.19286,171.02999877929688],[1742370420000,4.19287,4.19295,4.19098,4.19127,273.3399963378906],[1742370480000,4.19128,4.19183,4.19004,4.19175,240.6300048828125],[1742370540000,4.19182,4.1934,4.19182,4.19316,269.0400085449219],[1742370600000,4.19329,4.19391,4.19257,4.1939,250.55999755859375],[1742370660000,4.19405,4.19473,4.1931,4.19336,257.44000244140625],[1742370720000,4.19329,4.19345,4.19258,4.19258,317.4599914550781],[1742370780000,4.19261,4.1929,4.19228,4.19243,306.4700012207031],[1742370840000,4.19242,4.19305,4.1923,4.1927,169.94000244140625],[1742370900000,4.19269,4.19316,4.19246,4.19246,232.5],[1742370960000,4.19245,4.19276,4.19174,4.19191,176.1699981689453],[1742371020000,4.1919,4.19204,4.19081,4.19135,190.75],[1742371080000,4.19136,4.19145,4.19037,4.19037,274.5899963378906],[1742371140000,4.19039,4.1904,4.1899,4.19038,381.7300109863281],[1742371200000,4.19039,4.19154,4.19011,4.19134,457.55999755859375],[1742371260000,4.19139,4.19165,4.19114,4.19158,320.2200012207031],[1742371320000,4.19166,4.19283,4.19158,4.19262,232.1999969482422],[1742371380000,4.19263,4.19326,4.19248,4.19304,226.8000030517578],[1742371440000,4.19302,4.19357,4.19273,4.19287,257],[1742371500000,4.19288,4.19335,4.19239,4.19324,173.32000732421875],[1742371560000,4.19321,4.19346,4.19268,4.19318,143.63999938964844],[1742371620000,4.19319,4.19378,4.19299,4.19359,111.23999786376953],[1742371680000,4.19357,4.19425,4.19349,4.19408,189],[1742371740000,4.19409,4.19471,4.19374,4.19414,184.67999267578125],[1742371800000,4.19429,4.1948,4.19301,4.19314,165.24000549316406],[1742371860000,4.19314,4.19374,4.19233,4.19253,142.55999755859375],[1742371920000,4.19253,4.19332,4.19237,4.193,197.63999938964844],[1742371980000,4.19315,4.19327,4.19244,4.19272,199.24000549316406],[1742372040000,4.19273,4.19406,4.19271,4.19401,163.0800018310547],[1742372100000,4.19403,4.19426,4.19354,4.19371,121.5],[1742372160000,4.19371,4.19417,4.19321,4.19345,146.33999633789062],[1742372220000,4.19344,4.19449,4.19344,4.19422,135.27000427246094],[1742372280000,4.19424,4.19441,4.19355,4.19372,133.11000061035156],[1742372340000,4.19373,4.19419,4.19372,4.19417,123.12000274658203],[1742372400000,4.19417,4.19466,4.19382,4.19449,222.2100067138672],[1742372460000,4.1945,4.19479,4.19421,4.19466,281.739990234375],[1742372520000,4.19465,4.19494,4.19429,4.19489,188.19000244140625],[1742372580000,4.19493,4.19523,4.19477,4.195,155.52000427246094],[1742372640000,4.19516,4.19516,4.19454,4.1951,253.64999389648438],[1742372700000,4.19509,4.19522,4.19473,4.1948,188.4600067138672],[1742372760000,4.19479,4.19503,4.19458,4.19482,193.32000732421875],[1742372820000,4.19482,4.19482,4.19411,4.19432,165.24000549316406],[1742372880000,4.19436,4.19492,4.19406,4.19439,188.4600067138672],[1742372940000,4.19438,4.19518,4.19419,4.19498,336.8999938964844],[1742373000000,4.19494,4.19527,4.19461,4.19498,216.5399932861328],[1742373060000,4.19489,4.1951,4.19445,4.19445,169.2899932861328],[1742373120000,4.19449,4.19499,4.19428,4.19483,201.9600067138672],[1742373180000,4.19484,4.19525,4.19468,4.19501,150.1199951171875],[1742373240000,4.19498,4.19507,4.19386,4.19419,226.77999877929688],[1742373300000,4.1942,4.19434,4.19387,4.19401,238.61000061035156],[1742373360000,4.19401,4.19476,4.19385,4.19457,193],[1742373420000,4.19458,4.19493,4.19385,4.19385,212.75999450683594],[1742373480000,4.19387,4.19396,4.19327,4.19331,198.85000610351562],[1742373540000,4.19333,4.19362,4.19299,4.19318,194.39999389648438],[1742373600000,4.19318,4.19347,4.19283,4.19291,115.55999755859375],[1742373660000,4.19291,4.19313,4.19257,4.19265,178.1999969482422],[1742373720000,4.19263,4.19281,4.19183,4.19191,116.63999938964844],[1742373780000,4.19189,4.19208,4.19104,4.19116,189.27000427246094],[1742373840000,4.19125,4.19145,4.19101,4.19143,178.74000549316406],[1742373900000,4.19115,4.19117,4.19053,4.19077,130.67999267578125],[1742373960000,4.19077,4.1909,4.19037,4.19064,154.67999267578125],[1742374020000,4.19058,4.19063,4.19006,4.19009,105.83999633789062],[1742374080000,4.19011,4.19073,4.18986,4.19073,146.8800048828125],[1742374140000,4.19065,4.19066,4.19007,4.19014,157.52999877929688],[1742374200000,4.19013,4.19014,4.1886,4.18876,148.49000549316406],[1742374260000,4.18874,4.18911,4.18811,4.18817,154.44000244140625],[1742374320000,4.18818,4.1886,4.18727,4.18737,188.50999450683594],[1742374380000,4.18736,4.18771,4.1871,4.18746,99.76000213623047],[1742374440000,4.18745,4.18975,4.1874,4.18969,117.04000091552734],[1742374500000,4.18968,4.18994,4.18936,4.18975,120.95999908447266],[1742374560000,4.18976,4.1899,4.18882,4.1889,92.87999725341797],[1742374620000,4.18883,4.18921,4.1886,4.18921,120.95999908447266],[1742374680000,4.18922,4.18926,4.18878,4.18921,105.30000305175781],[1742374740000,4.18921,4.18921,4.18821,4.18823,158.75999450683594],[1742374800000,4.1882,4.18831,4.18748,4.1883,190.17999267578125],[1742374860000,4.18832,4.18843,4.1872,4.18739,113.4000015258789],[1742374920000,4.18737,4.18738,4.18686,4.18724,145.25999450683594],[1742374980000,4.18724,4.18748,4.18656,4.18658,114.4800033569336],[1742375040000,4.18657,4.18694,4.18657,4.18685,110.16000366210938],[1742375100000,4.18678,4.18678,4.18589,4.18654,158.75999450683594],[1742375160000,4.18653,4.18683,4.18634,4.18634,125.81999969482422],[1742375220000,4.18633,4.18682,4.18612,4.18682,70.7300033569336],[1742375280000,4.18681,4.18729,4.18669,4.18727,119.44000244140625],[1742375340000,4.18727,4.1875,4.18709,4.18723,55.619998931884766],[1742375400000,4.18731,4.18745,4.18627,4.18627,78.30000305175781],[1742375460000,4.18626,4.18682,4.18612,4.18632,129.05999755859375],[1742375520000,4.18633,4.18645,4.18599,4.18626,95.58000183105469],[1742375580000,4.1861,4.18622,4.18437,4.18468,221.6699981689453],[1742375640000,4.18465,4.18471,4.18402,4.18404,157.39999389648438],[1742375700000,4.18402,4.18445,4.18394,4.18445,164.4199981689453],[1742375760000,4.18439,4.18475,4.18425,4.18461,99.08999633789062],[1742375820000,4.18458,4.18485,4.18417,4.18474,183.72999572753906],[1742375880000,4.18473,4.18489,4.18448,4.1845,121.33999633789062],[1742375940000,4.1845,4.18461,4.18304,4.18311,152.5500030517578],[1742376000000,4.18319,4.18319,4.18241,4.18292,87.4800033569336],[1742376060000,4.18285,4.18327,4.18275,4.18289,138.10000610351562],[1742376120000,4.1829,4.18362,4.18289,4.18304,64.26000213623047],[1742376180000,4.18304,4.18379,4.18282,4.1837,178.60000610351562],[1742376240000,4.18372,4.18471,4.1837,4.18461,108.54000091552734],[1742376300000,4.18484,4.1849,4.18424,4.18425,82.62000274658203],[1742376360000,4.18418,4.18448,4.18401,4.18445,105.56999969482422],[1742376420000,4.18445,4.18482,4.18405,4.18461,140.39999389648438],[1742376480000,4.18462,4.18482,4.18436,4.18444,106.91999816894531],[1742376540000,4.18444,4.18491,4.18438,4.18468,84.23999786376953],[1742376600000,4.18468,4.18502,4.18441,4.185,76.68000030517578],[1742376660000,4.185,4.18653,4.185,4.18653,108.54000091552734],[1742376720000,4.18652,4.1877,4.18646,4.18726,117.98999786376953],[1742376780000,4.18728,4.18794,4.18702,4.18736,122.04000091552734],[1742376840000,4.18736,4.18741,4.18688,4.18699,176.85000610351562],[1742376900000,4.187,4.18749,4.1869,4.18738,105.16000366210938],[1742376960000,4.18739,4.18765,4.18694,4.18761,151.4499969482422],[1742377020000,4.18761,4.18761,4.1872,4.18751,136.6199951171875],[1742377080000,4.1875,4.18757,4.1867,4.18713,191],[1742377140000,4.18705,4.1875,4.18691,4.18748,105.81999969482422],[1742377200000,4.18749,4.18756,4.1873,4.18753,74.5199966430664],[1742377260000,4.18753,4.1878,4.18694,4.18745,85.98999786376953],[1742377320000,4.18734,4.18777,4.18734,4.18773,152.52999877929688],[1742377380000,4.18773,4.18823,4.18737,4.18822,188.72999572753906],[1742377440000,4.18823,4.18826,4.18757,4.18765,131.75999450683594],[1742377500000,4.18766,4.18772,4.18731,4.18744,122.58000183105469],[1742377560000,4.18752,4.18792,4.1874,4.18783,92.33999633789062],[1742377620000,4.18784,4.18784,4.18676,4.18708,103.13999938964844],[1742377680000,4.187,4.18751,4.1867,4.18721,100.27999877929688],[1742377740000,4.18735,4.18839,4.18734,4.18828,172.77000427246094],[1742377800000,4.1883,4.18844,4.18812,4.18831,117.18000030517578],[1742377860000,4.18823,4.18897,4.18823,4.1889,108.54000091552734],[1742377920000,4.1889,4.18967,4.1889,4.18959,89.0999984741211],[1742377980000,4.18958,4.18982,4.18928,4.18948,180.4499969482422],[1742378040000,4.18949,4.18983,4.18906,4.18906,178.1999969482422],[1742378100000,4.18917,4.18931,4.18837,4.18848,213.97000122070312],[1742378160000,4.18844,4.18926,4.18844,4.18925,144.17999267578125],[1742378220000,4.18925,4.18977,4.18907,4.18908,106.91999816894531],[1742378280000,4.18895,4.18959,4.18879,4.18952,105.83999633789062],[1742378340000,4.18947,4.18955,4.18904,4.18916,106.91999816894531],[1742378400000,4.18915,4.18927,4.18871,4.18871,100.9800033569336],[1742378460000,4.18874,4.18876,4.18743,4.18743,94.62000274658203],[1742378520000,4.18742,4.18797,4.18712,4.18769,81.54000091552734],[1742378580000,4.18785,4.18793,4.18723,4.18739,166.4499969482422],[1742378640000,4.18724,4.1873,4.1867,4.18681,102.33000183105469],[1742378700000,4.18681,4.18687,4.18605,4.18614,148.6300048828125],[1742378760000,4.18615,4.18615,4.18469,4.18497,198.00999450683594],[1742378820000,4.18498,4.18498,4.1843,4.18464,270.1300048828125],[1742378880000,4.18463,4.18475,4.18454,4.1846,99.76000213623047],[1742378940000,4.18452,4.18476,4.18437,4.18467,143.36000061035156],[1742379000000,4.18467,4.18548,4.18465,4.18533,149.30999755859375],[1742379060000,4.18531,4.18545,4.18507,4.18531,114.4800033569336],[1742379120000,4.18523,4.18553,4.1848,4.18536,99.36000061035156],[1742379180000,4.1855,4.18555,4.18423,4.18424,186.27999877929688],[1742379240000,4.18422,4.18429,4.18387,4.18427,155.25],[1742379300000,4.18426,4.18481,4.18411,4.18431,102.7300033569336],[1742379360000,4.18431,4.18439,4.18361,4.18362,98.81999969482422],[1742379420000,4.18362,4.18415,4.18362,4.18405,111.51000213623047],[1742379480000,4.18405,4.18521,4.18405,4.1852,154.57000732421875],[1742379540000,4.18547,4.18565,4.18495,4.18535,86.66999816894531],[1742379600000,4.18542,4.18592,4.1852,4.1859,79.91999816894531],[1742379660000,4.18597,4.18637,4.18588,4.18634,110.16000366210938],[1742379720000,4.18636,4.18657,4.1861,4.18652,70.19999694824219],[1742379780000,4.1866,4.18694,4.18637,4.18639,136.0800018310547],[1742379840000,4.18638,4.18653,4.18617,4.18621,83.16000366210938],[1742379900000,4.18622,4.18652,4.18622,4.18634,95.04000091552734],[1742379960000,4.18633,4.1866,4.18625,4.18627,105.83999633789062],[1742380020000,4.18626,4.18646,4.18612,4.18632,81],[1742380080000,4.18627,4.18628,4.18561,4.18575,126.36000061035156],[1742380140000,4.18574,4.1864,4.18574,4.186,99.36000061035156],[1742380200000,4.18601,4.18607,4.18536,4.18538,120.95999908447266],[1742380260000,4.18538,4.18552,4.18512,4.18545,70.19999694824219],[1742380320000,4.18546,4.18556,4.18484,4.18507,101.5199966430664],[1742380380000,4.18508,4.18508,4.18472,4.18486,89.63999938964844],[1742380440000,4.18487,4.18501,4.18455,4.18501,101.5199966430664],[1742380500000,4.18485,4.18486,4.18434,4.18435,71.27999877929688],[1742380560000,4.18444,4.18459,4.18415,4.18456,59.400001525878906],[1742380620000,4.18456,4.18464,4.18439,4.18446,61.290000915527344],[1742380680000,4.18443,4.18487,4.18438,4.18482,74.5199966430664],[1742380740000,4.18481,4.18511,4.18468,4.1851,130.67999267578125],[1742380800000,4.18511,4.18512,4.18483,4.18495,108.54000091552734],[1742380860000,4.18487,4.18489,4.18402,4.18415,104.48999786376953],[1742380920000,4.18413,4.18432,4.18367,4.18374,144.99000549316406],[1742380980000,4.18376,4.18394,4.18355,4.18362,124.73999786376953],[1742381040000,4.18363,4.18364,4.18336,4.1835,162.64999389648438],[1742381100000,4.18348,4.18408,4.18348,4.1838,146.33999633789062],[1742381160000,4.18395,4.18399,4.18341,4.18351,77.76000213623047],[1742381220000,4.18349,4.18409,4.18349,4.18401,108],[1742381280000,4.18399,4.1843,4.18381,4.18428,97.73999786376953],[1742381340000,4.1843,4.18486,4.18421,4.18478,146.8800048828125],[1742381400000,4.18484,4.18492,4.18368,4.18385,86.4000015258789],[1742381460000,4.18393,4.18397,4.18361,4.18361,102.5999984741211],[1742381520000,4.18389,4.18446,4.18377,4.18435,78.55999755859375],[1742381580000,4.18444,4.18486,4.18432,4.18477,70.19999694824219],[1742381640000,4.18477,4.18529,4.18472,4.18518,79.91999816894531],[1742381700000,4.18515,4.18532,4.18505,4.18516,91.80000305175781],[1742381760000,4.18539,4.18552,4.18524,4.18543,83.16000366210938],[1742381820000,4.18544,4.18556,4.1852,4.18534,45.36000061035156],[1742381880000,4.18533,4.1856,4.18524,4.18536,37.79999923706055],[1742381940000,4.18536,4.18562,4.18517,4.18518,51.84000015258789],[1742382000000,4.18517,4.18556,4.1849,4.18491,60.47999954223633],[1742382060000,4.185,4.18502,4.18461,4.18492,38.880001068115234],[1742382120000,4.18493,4.18493,4.18408,4.18428,69.12000274658203],[1742382180000,4.1843,4.18523,4.18428,4.18514,90.72000122070312],[1742382240000,4.18516,4.18522,4.1845,4.1845,77.76000213623047],[1742382300000,4.1845,4.18473,4.1844,4.18473,102.5999984741211],[1742382360000,4.18471,4.18496,4.18448,4.18485,97.19999694824219],[1742382420000,4.18485,4.1853,4.18476,4.18525,131.22000122070312],[1742382480000,4.18525,4.18598,4.18515,4.18581,88.0199966430664],[1742382540000,4.18583,4.18663,4.18583,4.18655,73.44000244140625],[1742382600000,4.18654,4.18701,4.18639,4.18701,109.16000366210938],[1742382660000,4.18696,4.18725,4.18659,4.18662,123.66000366210938],[1742382720000,4.18662,4.18675,4.18599,4.18623,99.62999725341797],[1742382780000,4.18625,4.18626,4.18567,4.18583,129.72999572753906],[1742382840000,4.1858,4.18612,4.18555,4.186,188.24000549316406],[1742382900000,4.18602,4.18617,4.1855,4.1855,212.69000244140625],[1742382960000,4.18548,4.18563,4.18503,4.18541,133.24000549316406],[1742383020000,4.18543,4.18563,4.18532,4.18537,87.4800033569336],[1742383080000,4.18515,4.18557,4.185,4.18539,235.82000732421875],[1742383140000,4.18535,4.18539,4.18427,4.18433,197.77000427246094],[1742383200000,4.18438,4.18444,4.18402,4.18409,152.5500030517578],[1742383260000,4.18408,4.18434,4.18408,4.18423,68.8499984741211],[1742383320000,4.18402,4.18434,4.184,4.18425,149.1699981689453],[1742383380000,4.18444,4.18459,4.18422,4.18456,122.8499984741211],[1742383440000,4.18456,4.185,4.18437,4.18447,115.55999755859375],[1742383500000,4.18446,4.18518,4.1844,4.18495,144.42999267578125],[1742383560000,4.1849,4.18531,4.18461,4.18522,286.94000244140625],[1742383620000,4.18522,4.1856,4.18521,4.18549,112.31999969482422],[1742383680000,4.18549,4.18551,4.1852,4.18526,132],[1742383740000,4.18512,4.18558,4.18509,4.18538,116.37000274658203],[1742383800000,4.18524,4.18564,4.18524,4.18534,91.93000030517578],[1742383860000,4.18535,4.18564,4.18535,4.18544,73.9800033569336],[1742383920000,4.18552,4.18651,4.18549,4.1864,72.36000061035156],[1742383980000,4.18646,4.18702,4.18641,4.18677,109.08000183105469],[1742384040000,4.18676,4.18759,4.18676,4.1875,114.4800033569336],[1742384100000,4.18743,4.18791,4.18734,4.18777,100.44000244140625],[1742384160000,4.18776,4.18839,4.18776,4.18816,99.36000061035156],[1742384220000,4.18816,4.18845,4.18799,4.18826,83.16000366210938],[1742384280000,4.18826,4.18836,4.1877,4.18816,135],[1742384340000,4.18817,4.18828,4.18775,4.18787,120.95999908447266],[1742384400000,4.18798,4.18834,4.18786,4.18833,91.80000305175781],[1742384460000,4.18833,4.1889,4.18824,4.18879,71.27999877929688],[1742384520000,4.18879,4.18884,4.18842,4.18875,103.68000030517578],[1742384580000,4.18875,4.18882,4.18837,4.18861,113.4000015258789],[1742384640000,4.18863,4.18963,4.18863,4.1893,113.4000015258789],[1742384700000,4.18931,4.18963,4.18925,4.18955,104.76000213623047],[1742384760000,4.18949,4.18981,4.18931,4.18958,77.76000213623047],[1742384820000,4.18958,4.18967,4.18917,4.18925,44.279998779296875],[1742384880000,4.18911,4.18929,4.18898,4.18899,59.400001525878906],[1742384940000,4.18898,4.18971,4.18898,4.18962,43.20000076293945],[1742385000000,4.18962,4.1902,4.18952,4.18994,113.12999725341797],[1742385060000,4.18972,4.18983,4.18948,4.18982,90.18000030517578],[1742385120000,4.1897,4.19039,4.18968,4.19003,68.04000091552734],[1742385180000,4.19001,4.19018,4.18979,4.19009,83.69999694824219],[1742385240000,4.19008,4.19024,4.18938,4.18972,183.22000122070312],[1742385300000,4.18971,4.19022,4.18965,4.1901,89.91000366210938],[1742385360000,4.19016,4.19031,4.18909,4.18925,288.7099914550781],[1742385420000,4.18924,4.18979,4.18896,4.18947,239.35000610351562],[1742385480000,4.18946,4.18959,4.18896,4.18911,262.1000061035156],[1742385540000,4.18911,4.18923,4.18882,4.18918,254.50999450683594],[1742385600000,4.18916,4.18974,4.18903,4.18956,302.30999755859375],[1742385660000,4.18956,4.18986,4.18874,4.18878,383.2799987792969],[1742385720000,4.18878,4.18965,4.18878,4.18965,485.95001220703125],[1742385780000,4.18957,4.1901,4.18941,4.18973,162.49000549316406],[1742385840000,4.18964,4.18964,4.1892,4.18926,100.9800033569336],[1742385900000,4.18926,4.18944,4.18877,4.18935,362.3699951171875],[1742385960000,4.18954,4.19002,4.1895,4.18989,305.20001220703125],[1742386020000,4.18987,4.18987,4.18938,4.1894,374.19000244140625],[1742386080000,4.18934,4.18949,4.18856,4.18857,167.3699951171875],[1742386140000,4.18849,4.18883,4.18834,4.18844,197.3699951171875],[1742386200000,4.18859,4.18908,4.18858,4.18882,60.47999954223633],[1742386260000,4.18883,4.18926,4.18853,4.1889,147],[1742386320000,4.18903,4.18911,4.1885,4.1891,239.44000244140625],[1742386380000,4.18905,4.18913,4.18858,4.18866,274.9700012207031],[1742386440000,4.18873,4.18881,4.18846,4.18867,254.82000732421875],[1742386500000,4.18868,4.18893,4.18855,4.18878,175.02000427246094],[1742386560000,4.18878,4.18898,4.18857,4.18895,287.6400146484375],[1742386620000,4.18873,4.18877,4.18851,4.18852,128.17999267578125],[1742386680000,4.1886,4.1886,4.18738,4.18741,256.82000732421875],[1742386740000,4.18761,4.1889,4.18761,4.18882,112.18000030517578],[1742386800000,4.18879,4.18925,4.18879,4.18913,116.63999938964844],[1742386860000,4.18918,4.18922,4.18785,4.18806,151.74000549316406],[1742386920000,4.18806,4.18852,4.18806,4.18832,118.08000183105469],[1742386980000,4.18831,4.18843,4.1881,4.18825,113.63999938964844],[1742387040000,4.18823,4.18845,4.18774,4.18784,159.16000366210938],[1742387100000,4.18778,4.18785,4.18727,4.18735,194.47999572753906],[1742387160000,4.18735,4.18784,4.18706,4.18755,361.79998779296875],[1742387220000,4.18753,4.18801,4.18737,4.1876,237.55999755859375],[1742387280000,4.18763,4.18782,4.18742,4.18757,209.27999877929688],[1742387340000,4.18758,4.18796,4.18757,4.18763,133.75999450683594],[1742387400000,4.18761,4.18797,4.18725,4.18739,222.38999938964844],[1742387460000,4.18739,4.1876,4.18696,4.18699,205.1199951171875],[1742387520000,4.18706,4.18728,4.18694,4.18702,198.94000244140625],[1742387580000,4.18703,4.18795,4.18703,4.18781,108.94000244140625],[1742387640000,4.18785,4.18814,4.18784,4.18799,111.72000122070312],[1742387700000,4.18807,4.18842,4.1879,4.18818,95.8499984741211],[1742387760000,4.18818,4.18831,4.18802,4.1882,101.5199966430664],[1742387820000,4.18821,4.18861,4.1882,4.18844,120.01000213623047],[1742387880000,4.18845,4.18889,4.18823,4.18823,178.00999450683594],[1742387940000,4.18824,4.18854,4.18791,4.18791,213.64999389648438],[1742388000000,4.188,4.18812,4.18786,4.18792,251.5399932861328],[1742388060000,4.18792,4.18814,4.18767,4.18785,424.19000244140625],[1742388120000,4.18788,4.18844,4.18786,4.18818,318.2699890136719],[1742388180000,4.18818,4.18824,4.18789,4.18795,260.75],[1742388240000,4.18796,4.18865,4.18787,4.18855,252.7899932861328],[1742388300000,4.18876,4.18879,4.18795,4.18814,350.54998779296875],[1742388360000,4.18813,4.18813,4.18734,4.18746,248.32000732421875],[1742388420000,4.18747,4.18789,4.18702,4.18706,234.47999572753906],[1742388480000,4.18704,4.18741,4.18695,4.1873,348.1099853515625],[1742388540000,4.18729,4.18747,4.18695,4.18736,225.82000732421875],[1742388600000,4.1873,4.18744,4.187,4.18726,397.0400085449219],[1742388660000,4.18718,4.18769,4.18718,4.18754,265.4100036621094],[1742388720000,4.18756,4.18793,4.18755,4.18791,184.58999633789062],[1742388780000,4.1879,4.18815,4.18769,4.18785,135.3000030517578],[1742388840000,4.18786,4.18787,4.18711,4.1873,300.70001220703125],[1742388900000,4.18738,4.18738,4.18636,4.18677,355.9100036621094],[1742388960000,4.18663,4.18663,4.18601,4.18609,327.510009765625],[1742389020000,4.18611,4.18633,4.18549,4.18549,430.7099914550781],[1742389080000,4.1855,4.186,4.1855,4.18582,315.25],[1742389140000,4.18588,4.18609,4.18569,4.18599,427.8699951171875],[1742389200000,4.18598,4.18606,4.18525,4.1854,335.1000061035156],[1742389260000,4.18549,4.18579,4.18523,4.18565,356.1600036621094],[1742389320000,4.18579,4.18584,4.18538,4.18538,384.2900085449219],[1742389380000,4.18538,4.18544,4.18478,4.18485,291.6000061035156],[1742389440000,4.18488,4.18493,4.18432,4.18441,146.3300018310547],[1742389500000,4.18441,4.18494,4.18432,4.18481,277.1499938964844],[1742389560000,4.18481,4.18483,4.18413,4.18413,312.8399963378906],[1742389620000,4.18413,4.18477,4.18413,4.18455,307.6600036621094],[1742389680000,4.18457,4.18512,4.18439,4.1844,331.44000244140625],[1742389740000,4.18426,4.18439,4.18342,4.18346,418.0400085449219],[1742389800000,4.18347,4.18398,4.1833,4.18394,202.0399932861328],[1742389860000,4.18395,4.18454,4.18395,4.18408,196.8800048828125],[1742389920000,4.18401,4.18418,4.18353,4.18371,202.13999938964844],[1742389980000,4.18372,4.18395,4.1836,4.18366,119.87999725341797],[1742390040000,4.18358,4.18364,4.18315,4.18336,144.1699981689453],[1742390100000,4.18335,4.18342,4.18242,4.18245,236.91000366210938],[1742390160000,4.18243,4.1832,4.18237,4.18313,156.69000244140625],[1742390220000,4.18314,4.18367,4.18293,4.18339,168.8699951171875],[1742390280000,4.18338,4.1837,4.18273,4.18314,403.1400146484375],[1742390340000,4.18317,4.18321,4.18256,4.18257,317.42999267578125],[1742390400000,4.18272,4.18308,4.18195,4.18211,385.69000244140625],[1742390460000,4.18212,4.18224,4.18089,4.1809,291.510009765625],[1742390520000,4.18089,4.18121,4.18079,4.18093,241.61000061035156],[1742390580000,4.18093,4.18151,4.18093,4.18126,175.61000061035156],[1742390640000,4.18125,4.18125,4.18076,4.18092,354.7900085449219],[1742390700000,4.18091,4.18143,4.18077,4.18142,170.22000122070312],[1742390760000,4.18147,4.18223,4.18117,4.18186,255.33999633789062],[1742390820000,4.18187,4.18199,4.18123,4.18141,279.4700012207031],[1742390880000,4.1814,4.18146,4.18068,4.18081,277.42999267578125],[1742390940000,4.18082,4.18091,4.18037,4.18091,179.25999450683594],[1742391000000,4.1809,4.18112,4.18044,4.18085,184.13999938964844],[1742391060000,4.18086,4.1809,4.18019,4.18057,162.5399932861328],[1742391120000,4.18059,4.18125,4.18011,4.18105,180.89999389648438],[1742391180000,4.18105,4.18136,4.18074,4.18132,166.86000061035156],[1742391240000,4.18133,4.18133,4.18075,4.18094,164.6999969482422],[1742391300000,4.18095,4.18119,4.18067,4.18111,162.5399932861328],[1742391360000,4.18111,4.18112,4.18021,4.18042,163.2100067138672],[1742391420000,4.18028,4.18063,4.18021,4.18057,119.87999725341797],[1742391480000,4.18073,4.18079,4.17971,4.17976,129.60000610351562],[1742391540000,4.17978,4.18027,4.17971,4.18002,198.00999450683594],[1742391600000,4.18005,4.18046,4.1799,4.18031,215.82000732421875],[1742391660000,4.18045,4.1808,4.1796,4.17974,319.5],[1742391720000,4.17966,4.18031,4.17966,4.17994,281.3599853515625],[1742391780000,4.18,4.18002,4.17911,4.17938,342.20001220703125],[1742391840000,4.17937,4.17957,4.17903,4.17951,271.8599853515625],[1742391900000,4.17949,4.17979,4.17896,4.17896,321.17999267578125],[1742391960000,4.17894,4.17936,4.17874,4.17921,348.1199951171875],[1742392020000,4.1792,4.17994,4.17917,4.17941,234.89999389648438],[1742392080000,4.1795,4.17982,4.179,4.17906,210.3300018310547],[1742392140000,4.17905,4.17908,4.17859,4.17902,217.72000122070312],[1742392200000,4.17902,4.17965,4.17882,4.1793,296.32000732421875],[1742392260000,4.17928,4.17943,4.17854,4.17861,374.80999755859375],[1742392320000,4.17862,4.17868,4.17787,4.17802,366.5899963378906],[1742392380000,4.17795,4.1782,4.17747,4.17754,336.9700012207031],[1742392440000,4.17757,4.17896,4.17732,4.17856,226.63999938964844],[1742392500000,4.17857,4.17917,4.17838,4.17913,121.9000015258789],[1742392560000,4.17915,4.17947,4.1786,4.17912,353.489990234375],[1742392620000,4.17913,4.17976,4.17892,4.17963,160.64999389648438],[1742392680000,4.17984,4.18027,4.17934,4.18007,186.83999633789062],[1742392740000,4.1801,4.1801,4.17925,4.17945,158.22000122070312],[1742392800000,4.17946,4.17947,4.17882,4.17923,211.13999938964844],[1742392860000,4.1793,4.17939,4.17883,4.17932,187.9199981689453],[1742392920000,4.17932,4.17971,4.17921,4.17931,161.4600067138672],[1742392980000,4.17929,4.18057,4.17926,4.18038,164.97000122070312],[1742393040000,4.18038,4.1807,4.17991,4.18065,219.88999938964844],[1742393100000,4.18064,4.18068,4.18028,4.18032,177.38999938964844],[1742393160000,4.18035,4.18076,4.18035,4.18074,169.8300018310547],[1742393220000,4.18075,4.18149,4.18075,4.18145,138.63999938964844],[1742393280000,4.18143,4.18144,4.18111,4.18131,144.5800018310547],[1742393340000,4.18132,4.18132,4.18095,4.18128,163.0800018310547],[1742393400000,4.18127,4.18164,4.18107,4.1813,276.9200134277344],[1742393460000,4.18131,4.18168,4.1812,4.18139,152.94000244140625],[1742393520000,4.18145,4.18187,4.18136,4.18186,130.41000366210938],[1742393580000,4.18186,4.18205,4.18135,4.18166,166.32000732421875],[1742393640000,4.18164,4.18263,4.18164,4.1826,107.31999969482422],[1742393700000,4.18261,4.18296,4.18243,4.18296,97.05000305175781],[1742393760000,4.18296,4.18422,4.18286,4.18422,95.04000091552734],[1742393820000,4.1842,4.18427,4.18376,4.18384,110.16000366210938],[1742393880000,4.18385,4.18409,4.18372,4.18401,99.9000015258789],[1742393940000,4.18401,4.18468,4.18387,4.18453,109.08000183105469],[1742394000000,4.18451,4.1846,4.18411,4.18444,86.4000015258789],[1742394060000,4.18443,4.18469,4.18343,4.18362,174.14999389648438],[1742394120000,4.18361,4.18422,4.18355,4.18422,106.91999816894531],[1742394180000,4.18415,4.18445,4.18382,4.18401,101.5199966430664],[1742394240000,4.18405,4.18445,4.18389,4.18443,119.87999725341797],[1742394300000,4.1844,4.18444,4.18404,4.18429,132.3000030517578],[1742394360000,4.18431,4.18484,4.18416,4.18431,89.63999938964844],[1742394420000,4.18431,4.18478,4.18428,4.18451,149.0399932861328],[1742394480000,4.18451,4.18451,4.18389,4.18409,162.27000427246094],[1742394540000,4.18409,4.18452,4.18391,4.18399,150.64999389648438],[1742394600000,4.18398,4.1851,4.18397,4.18502,146.07000732421875],[1742394660000,4.18499,4.18537,4.1847,4.18517,126.76000213623047],[1742394720000,4.18517,4.18558,4.18502,4.18557,138.91000366210938],[1742394780000,4.18556,4.18612,4.18538,4.18605,172.1199951171875],[1742394840000,4.18604,4.18631,4.18603,4.18624,131.75999450683594],[1742394900000,4.18623,4.18649,4.18572,4.18581,188.97000122070312],[1742394960000,4.18581,4.18613,4.18581,4.18585,115.0199966430664],[1742395020000,4.18584,4.18584,4.1851,4.18544,106.37999725341797],[1742395080000,4.18548,4.1855,4.18508,4.18525,91.80000305175781],[1742395140000,4.18497,4.18511,4.18473,4.18504,69.12000274658203],[1742395200000,4.18506,4.18542,4.18505,4.18527,150.92999267578125],[1742395260000,4.18525,4.18528,4.18477,4.18482,142.9600067138672],[1742395320000,4.18482,4.18507,4.18474,4.18505,164.13999938964844],[1742395380000,4.18512,4.18527,4.18484,4.18496,157.5399932861328],[1742395440000,4.18496,4.18515,4.18456,4.18479,153.08999633789062],[1742395500000,4.18479,4.18479,4.18414,4.18457,143.63999938964844],[1742395560000,4.18457,4.18467,4.18408,4.18422,139.58999633789062],[1742395620000,4.18422,4.1843,4.18386,4.18413,114.4800033569336],[1742395680000,4.18399,4.18399,4.18341,4.18342,150.38999938964844],[1742395740000,4.18335,4.18463,4.18333,4.18461,105.83999633789062],[1742395800000,4.18466,4.18491,4.18447,4.18486,73.9800033569336],[1742395860000,4.18485,4.18516,4.18477,4.18493,84.23999786376953],[1742395920000,4.18478,4.18493,4.18359,4.18402,176.97999572753906],[1742395980000,4.18408,4.18471,4.18385,4.18418,146.07000732421875],[1742396040000,4.18419,4.18441,4.18385,4.18422,187.11000061035156],[1742396100000,4.18424,4.18489,4.18414,4.18484,163.35000610351562],[1742396160000,4.18486,4.18494,4.18462,4.18467,138.77999877929688],[1742396220000,4.18479,4.18528,4.18462,4.18506,216],[1742396280000,4.18506,4.1851,4.18451,4.18472,106.77999877929688],[1742396340000,4.18458,4.18465,4.18304,4.18321,345.4800109863281],[1742396400000,4.1832,4.18357,4.18288,4.18342,168.07000732421875],[1742396460000,4.18344,4.18387,4.18335,4.18359,158.49000549316406],[1742396520000,4.18368,4.1839,4.18349,4.18352,208.6699981689453],[1742396580000,4.18357,4.18358,4.18325,4.18348,81.54000091552734],[1742396640000,4.18343,4.18343,4.1829,4.183,85.72000122070312],[1742396700000,4.1827,4.18286,4.18197,4.18217,149.44000244140625],[1742396760000,4.18231,4.18276,4.18217,4.18276,103.41000366210938],[1742396820000,4.18275,4.18301,4.18261,4.18301,93.41999816894531],[1742396880000,4.18293,4.18317,4.18264,4.18291,128.63999938964844],[1742396940000,4.1832,4.18375,4.18305,4.1835,135],[1742397000000,4.18349,4.18376,4.18338,4.18353,75.5999984741211],[1742397060000,4.18354,4.18377,4.18348,4.18359,81.54000091552734],[1742397120000,4.18358,4.18392,4.18346,4.1838,142.02000427246094],[1742397180000,4.18381,4.18424,4.1837,4.18424,174.32000732421875],[1742397240000,4.18425,4.18425,4.18382,4.18417,140.39999389648438],[1742397300000,4.18416,4.18446,4.18409,4.18427,251.02000427246094],[1742397360000,4.18426,4.18482,4.18411,4.18471,225.97000122070312],[1742397420000,4.18469,4.18469,4.18403,4.18416,141.8000030517578],[1742397480000,4.1841,4.1841,4.1832,4.18333,240.3300018310547],[1742397540000,4.18347,4.18362,4.18318,4.18345,159.13999938964844],[1742397600000,4.18345,4.18389,4.18345,4.18382,118.12000274658203],[1742397660000,4.18397,4.18423,4.18381,4.18381,100.9800033569336],[1742397720000,4.18382,4.1841,4.18372,4.18389,69.66000366210938],[1742397780000,4.18389,4.18407,4.18389,4.18403,45.36000061035156],[1742397840000,4.18404,4.18421,4.18389,4.18397,75.31999969482422],[1742397900000,4.18413,4.18437,4.18394,4.18412,148.72000122070312],[1742397960000,4.1841,4.18419,4.18359,4.18359,147.11000061035156],[1742398020000,4.1836,4.18409,4.18359,4.18385,181.25999450683594],[1742398080000,4.18392,4.18417,4.18376,4.18406,277.6199951171875],[1742398140000,4.1842,4.1842,4.18401,4.18411,205.39999389648438],[1742398200000,4.18419,4.18424,4.18345,4.18356,295.6300048828125],[1742398260000,4.18356,4.1837,4.18334,4.18359,282.3599853515625],[1742398320000,4.18359,4.18372,4.18345,4.18345,256.04998779296875],[1742398380000,4.18345,4.18376,4.1833,4.18338,184.52000427246094],[1742398440000,4.18334,4.18344,4.1831,4.18323,337.07000732421875],[1742398500000,4.18338,4.18386,4.18309,4.18371,450.9200134277344],[1742398560000,4.1837,4.18394,4.18348,4.18366,212.6999969482422],[1742398620000,4.18367,4.18412,4.1834,4.18353,161.97999572753906],[1742398680000,4.18345,4.18407,4.18335,4.18391,192.7100067138672],[1742398740000,4.18391,4.1841,4.18359,4.18367,284.9100036621094],[1742398800000,4.18361,4.1838,4.18343,4.18365,175.99000549316406],[1742398860000,4.1837,4.18382,4.18299,4.18304,114.91999816894531],[1742398920000,4.18311,4.18336,4.18283,4.18305,270.8699951171875],[1742398980000,4.18311,4.1835,4.18304,4.1832,334.95001220703125],[1742399040000,4.18321,4.18351,4.18299,4.18307,224.80999755859375],[1742399100000,4.18307,4.18381,4.18307,4.18371,145.25999450683594],[1742399160000,4.18371,4.18375,4.18341,4.1837,165.3300018310547],[1742399220000,4.1837,4.18431,4.18361,4.18424,311.3699951171875],[1742399280000,4.18416,4.1845,4.18399,4.18443,169.67999267578125],[1742399340000,4.18442,4.18502,4.18422,4.18477,208.38999938964844],[1742399400000,4.18471,4.18514,4.18471,4.18497,178.47000122070312],[1742399460000,4.18504,4.18515,4.1848,4.18505,163.0800018310547],[1742399520000,4.18505,4.18509,4.18454,4.18467,211.13999938964844],[1742399580000,4.18467,4.18507,4.1845,4.18459,164.02000427246094],[1742399640000,4.18458,4.18488,4.18389,4.18392,252.1999969482422],[1742399700000,4.18389,4.18406,4.18372,4.18374,186.3300018310547],[1742399760000,4.18374,4.18441,4.18366,4.18423,310.7699890136719],[1742399820000,4.18422,4.18465,4.18386,4.18417,272.010009765625],[1742399880000,4.18416,4.18443,4.18383,4.18406,297.9800109863281],[1742399940000,4.18406,4.18427,4.18392,4.18424,189.77000427246094],[1742400000000,4.18416,4.18543,4.18415,4.18504,197.67999267578125],[1742400060000,4.18511,4.18519,4.18462,4.18473,285.8599853515625],[1742400120000,4.18473,4.18493,4.18448,4.18479,236.5800018310547],[1742400180000,4.18478,4.18545,4.18468,4.1854,225.27000427246094],[1742400240000,4.18541,4.18541,4.18489,4.18511,164.36000061035156],[1742400300000,4.18511,4.18536,4.18502,4.18513,221.25999450683594],[1742400360000,4.18514,4.1853,4.18507,4.18514,127.94000244140625],[1742400420000,4.18521,4.18545,4.18467,4.18538,194.72999572753906],[1742400480000,4.18539,4.18606,4.18535,4.18593,145.52000427246094],[1742400540000,4.18608,4.1862,4.18583,4.18583,112.58999633789062],[1742400600000,4.18583,4.18598,4.18551,4.18566,97.33000183105469],[1742400660000,4.18565,4.18589,4.18551,4.1858,111.2300033569336],[1742400720000,4.1858,4.18604,4.18551,4.18596,88.0199966430664],[1742400780000,4.18598,4.18611,4.18572,4.1858,83.16000366210938],[1742400840000,4.18578,4.18606,4.18566,4.18576,77.22000122070312],[1742400900000,4.18577,4.18622,4.18575,4.18615,68.9800033569336],[1742400960000,4.18615,4.18617,4.1858,4.186,144.44000244140625],[1742401020000,4.18599,4.18642,4.18586,4.18603,212.10000610351562],[1742401080000,4.18602,4.18604,4.18553,4.18561,171.11000061035156],[1742401140000,4.18561,4.18614,4.18556,4.18602,79.5],[1742401200000,4.1861,4.18613,4.18576,4.18588,86.12000274658203],[1742401260000,4.18587,4.18611,4.18561,4.18609,73.54000091552734],[1742401320000,4.18611,4.18655,4.18603,4.18645,63.720001220703125],[1742401380000,4.18652,4.18665,4.18633,4.1865,79.91999816894531],[1742401440000,4.18636,4.18644,4.18584,4.18622,79.6500015258789],[1742401500000,4.186,4.18623,4.18586,4.18623,139.0500030517578],[1742401560000,4.18629,4.18631,4.18591,4.18616,90.69000244140625],[1742401620000,4.18616,4.18617,4.18564,4.18571,226.8300018310547],[1742401680000,4.18586,4.18615,4.18572,4.18581,133.02999877929688],[1742401740000,4.18566,4.18616,4.18566,4.18576,71],[1742401800000,4.18569,4.18579,4.18539,4.18542,130.50999450683594],[1742401860000,4.18539,4.1856,4.18527,4.18528,119.61000061035156],[1742401920000,4.18516,4.18518,4.18437,4.18452,261.739990234375],[1742401980000,4.18451,4.18516,4.18437,4.18509,111.87999725341797],[1742402040000,4.18525,4.18525,4.18487,4.18506,144],[1742402100000,4.18509,4.18514,4.18466,4.18481,94.7699966430664],[1742402160000,4.18489,4.18511,4.1845,4.18458,83.16000366210938],[1742402220000,4.18459,4.1847,4.18431,4.18458,72.88999938964844],[1742402280000,4.18459,4.18495,4.18459,4.18494,98.27999877929688],[1742402340000,4.1848,4.18506,4.18479,4.18506,57.2400016784668],[1742402400000,4.18499,4.18532,4.18484,4.18524,88.55999755859375],[1742402460000,4.18526,4.18533,4.18503,4.18504,56.70000076293945],[1742402520000,4.18527,4.18548,4.18494,4.18494,89.0999984741211],[1742402580000,4.18502,4.18539,4.18502,4.18533,90.98999786376953],[1742402640000,4.18532,4.18546,4.18519,4.18541,85.86000061035156],[1742402700000,4.18547,4.18566,4.18518,4.1852,83.69999694824219],[1742402760000,4.1852,4.18554,4.18514,4.18554,58.31999969482422],[1742402820000,4.18525,4.18548,4.18508,4.18536,57.779998779296875],[1742402880000,4.18529,4.18536,4.18514,4.18528,49.13999938964844],[1742402940000,4.18529,4.18541,4.18503,4.18515,84.77999877929688],[1742403000000,4.18514,4.18543,4.18512,4.18525,97.7300033569336],[1742403060000,4.18511,4.18521,4.18481,4.18499,77.22000122070312],[1742403120000,4.18511,4.18514,4.18468,4.18468,85.58999633789062],[1742403180000,4.18469,4.18492,4.18468,4.18474,68.04000091552734],[1742403240000,4.18474,4.18495,4.18474,4.18486,27.540000915527344],[1742403300000,4.1848,4.185,4.18448,4.18448,29.15999984741211],[1742403360000,4.18448,4.18448,4.18417,4.18422,42.119998931884766],[1742403420000,4.18428,4.18463,4.18418,4.18437,64.80000305175781],[1742403480000,4.18442,4.18468,4.18438,4.18468,66.95999908447266],[1742403540000,4.18475,4.1849,4.18437,4.18447,44.279998779296875],[1742403600000,4.18446,4.18456,4.18398,4.18414,76.68000030517578],[1742403660000,4.18415,4.18434,4.18391,4.18393,90.72000122070312],[1742403720000,4.18393,4.184,4.18309,4.18324,78.83999633789062],[1742403780000,4.1833,4.1833,4.18281,4.18281,47.52000045776367],[1742403840000,4.1828,4.18315,4.18278,4.18315,34.560001373291016],[1742403900000,4.18323,4.18323,4.18294,4.18294,32.400001525878906],[1742403960000,4.18294,4.18301,4.18244,4.18258,102.5999984741211],[1742404020000,4.1825,4.1827,4.1822,4.18233,74.5199966430664],[1742404080000,4.18239,4.1824,4.18142,4.18145,71.81999969482422],[1742404140000,4.18144,4.18208,4.18116,4.18128,70.73999786376953],[1742404200000,4.18129,4.18129,4.18104,4.18113,114.05999755859375],[1742404260000,4.18118,4.18179,4.18112,4.18166,98.81999969482422],[1742404320000,4.18166,4.1817,4.1812,4.18144,62.63999938964844],[1742404380000,4.18144,4.18144,4.18099,4.1812,66.41999816894531],[1742404440000,4.18114,4.18118,4.18065,4.18112,105.30000305175781],[1742404500000,4.18113,4.18139,4.18097,4.1813,77.76000213623047],[1742404560000,4.18132,4.18133,4.18052,4.18066,85.31999969482422],[1742404620000,4.18051,4.18066,4.17927,4.17945,218.99000549316406],[1742404680000,4.17944,4.17945,4.17877,4.17909,221.38999938964844],[1742404740000,4.17907,4.17957,4.17907,4.17949,202.4600067138672],[1742404800000,4.17942,4.17956,4.17935,4.17936,98.81999969482422],[1742404860000,4.17949,4.17953,4.17926,4.17943,191.13999938964844],[1742404920000,4.17946,4.17965,4.17943,4.17962,130.67999267578125],[1742404980000,4.17961,4.1797,4.17934,4.17939,107.7300033569336],[1742405040000,4.17939,4.17962,4.17928,4.17962,176.77999877929688],[1742405100000,4.17961,4.17961,4.1792,4.17931,239.22000122070312],[1742405160000,4.17932,4.17951,4.179,4.17941,215.6699981689453],[1742405220000,4.17937,4.17944,4.17904,4.17937,188.72999572753906],[1742405280000,4.17935,4.1797,4.17935,4.17949,210.00999450683594],[1742405340000,4.17952,4.17961,4.17933,4.17935,168.4600067138672],[1742405400000,4.17926,4.1796,4.17907,4.17928,205.05999755859375],[1742405460000,4.17921,4.17956,4.17902,4.17947,181.7100067138672],[1742405520000,4.17946,4.1797,4.17937,4.17961,96.12000274658203],[1742405580000,4.17954,4.1797,4.17943,4.17954,131.75999450683594],[1742405640000,4.17961,4.1798,4.17952,4.17979,92.87999725341797],[1742405700000,4.1798,4.17984,4.17954,4.17968,91.80000305175781],[1742405760000,4.17968,4.17993,4.17945,4.17977,129.60000610351562],[1742405820000,4.17977,4.18055,4.17975,4.18054,142.55999755859375],[1742405880000,4.18051,4.18122,4.18051,4.18103,127.44000244140625],[1742405940000,4.18108,4.18139,4.18101,4.18129,116.63999938964844],[1742406000000,4.18129,4.1813,4.18086,4.18087,79.91999816894531],[1742406060000,4.18087,4.18128,4.18071,4.18114,109.62000274658203],[1742406120000,4.18115,4.18118,4.18045,4.18045,104.76000213623047],[1742406180000,4.18051,4.18051,4.18019,4.18028,75.05999755859375],[1742406240000,4.18026,4.18066,4.18009,4.18017,81],[1742406300000,4.18018,4.18048,4.17988,4.1802,63.720001220703125],[1742406360000,4.18023,4.1803,4.17985,4.17991,84.23999786376953],[1742406420000,4.17993,4.18006,4.17987,4.18004,107.16000366210938],[1742406480000,4.18003,4.18003,4.17946,4.17952,119.33999633789062],[1742406540000,4.17951,4.17964,4.17937,4.17964,30.239999771118164],[1742406600000,4.17952,4.18005,4.17942,4.18003,123.12000274658203],[1742406660000,4.18003,4.1803,4.1798,4.1799,108],[1742406720000,4.1799,4.18012,4.1793,4.1793,138.24000549316406],[1742406780000,4.17931,4.17988,4.17931,4.17979,123.12000274658203],[1742406840000,4.17979,4.18009,4.17969,4.17989,191.16000366210938],[1742406900000,4.1799,4.18067,4.1799,4.18065,179.27999877929688],[1742406960000,4.18064,4.18133,4.18054,4.18115,149.0399932861328],[1742407020000,4.18115,4.18161,4.18115,4.18138,131.75999450683594],[1742407080000,4.18139,4.18139,4.18072,4.18082,185.75999450683594],[1742407140000,4.18074,4.18117,4.17952,4.18034,249.63999938964844],[1742407200000,4.18091,4.18824,4.18084,4.18693,274.8800048828125],[1742407260000,4.187,4.18847,4.18563,4.18659,298.739990234375],[1742407320000,4.18665,4.18852,4.18608,4.18666,249.61000061035156],[1742407380000,4.18673,4.18815,4.18615,4.18664,235.1699981689453],[1742407440000,4.18671,4.18784,4.18671,4.18718,188.0500030517578],[1742407500000,4.18717,4.18718,4.18467,4.18578,290.1099853515625],[1742407560000,4.18582,4.18613,4.18369,4.18395,262.2900085449219],[1742407620000,4.18383,4.18552,4.18383,4.18518,283.989990234375],[1742407680000,4.18518,4.18642,4.18498,4.18578,239.49000549316406],[1742407740000,4.18571,4.18707,4.18566,4.18702,176.0399932861328],[1742407800000,4.1868,4.18737,4.18658,4.1873,197.63999938964844],[1742407860000,4.18729,4.18822,4.18719,4.18728,162],[1742407920000,4.18737,4.18835,4.1867,4.18835,201.9600067138672],[1742407980000,4.18842,4.18894,4.18732,4.18743,178.1999969482422],[1742408040000,4.18743,4.18772,4.18699,4.18737,173.8800048828125],[1742408100000,4.18729,4.18814,4.187,4.18772,216.5399932861328],[1742408160000,4.18768,4.1882,4.18706,4.18716,181.44000244140625],[1742408220000,4.18717,4.18726,4.18655,4.18692,212.75999450683594],[1742408280000,4.18683,4.18749,4.18669,4.18744,167.39999389648438],[1742408340000,4.18746,4.18765,4.18671,4.18695,178.74000549316406],[1742408400000,4.18695,4.18834,4.18658,4.18809,171.72000122070312],[1742408460000,4.18809,4.18825,4.18714,4.18718,142.55999755859375],[1742408520000,4.18721,4.18843,4.18666,4.18843,156.60000610351562],[1742408580000,4.18842,4.1891,4.18842,4.18903,143.63999938964844],[1742408640000,4.18924,4.19004,4.1892,4.18927,160.3800048828125],[1742408700000,4.1894,4.18961,4.18899,4.18933,187.07000732421875],[1742408760000,4.18918,4.18935,4.18874,4.18891,157.67999267578125],[1742408820000,4.18891,4.18898,4.18781,4.18796,185.75999450683594],[1742408880000,4.18797,4.18833,4.18776,4.18794,149.57000732421875],[1742408940000,4.18787,4.18841,4.18775,4.18788,181.44000244140625],[1742409000000,4.18791,4.18877,4.18779,4.18812,198.72000122070312],[1742409060000,4.18811,4.18999,4.18797,4.18942,186.3000030517578],[1742409120000,4.18944,4.19042,4.18944,4.1901,152.27999877929688],[1742409180000,4.1901,4.19068,4.19004,4.19028,165.24000549316406],[1742409240000,4.19027,4.19193,4.19,4.19184,174.9600067138672],[1742409300000,4.19182,4.19185,4.19094,4.19097,179.27999877929688],[1742409360000,4.19104,4.1932,4.19104,4.19257,174.9600067138672],[1742409420000,4.19257,4.19298,4.19222,4.19253,195.47999572753906],[1742409480000,4.19248,4.19255,4.19058,4.19058,194.39999389648438],[1742409540000,4.19059,4.19144,4.18914,4.19137,192.77999877929688],[1742409600000,4.19143,4.19234,4.19075,4.19081,239.75999450683594],[1742409660000,4.19103,4.19421,4.19082,4.19339,237.60000610351562],[1742409720000,4.19338,4.19642,4.1928,4.19641,220.32000732421875],[1742409780000,4.1964,4.19778,4.19616,4.19762,212.22000122070312],[1742409840000,4.19732,4.19807,4.19662,4.19805,186.3000030517578],[1742409900000,4.19807,4.19844,4.19716,4.19747,226.25999450683594],[1742409960000,4.19719,4.19719,4.19524,4.19535,229.5],[1742410020000,4.1952,4.19584,4.19467,4.19578,166.32000732421875],[1742410080000,4.19573,4.19609,4.19512,4.19512,178.74000549316406],[1742410140000,4.19527,4.19612,4.19527,4.19577,155.52000427246094],[1742410200000,4.19577,4.19634,4.19553,4.19566,176.0399932861328],[1742410260000,4.19573,4.19586,4.19504,4.19569,180.36000061035156],[1742410320000,4.19584,4.1961,4.19532,4.19577,170.63999938964844],[1742410380000,4.19571,4.19759,4.1957,4.19738,209.52000427246094],[1742410440000,4.19741,4.19753,4.19654,4.1973,216],[1742410500000,4.19725,4.19781,4.19644,4.19769,196.02000427246094],[1742410560000,4.19768,4.19806,4.19671,4.19736,197.10000610351562],[1742410620000,4.19735,4.19875,4.1971,4.19819,184.67999267578125],[1742410680000,4.19819,4.19901,4.19791,4.19857,229.5],[1742410740000,4.19872,4.1988,4.19772,4.19806,170.10000610351562],[1742410800000,4.1977,4.19819,4.19748,4.19777,173.33999633789062],[1742410860000,4.19774,4.19866,4.1973,4.19811,168.47999572753906],[1742410920000,4.19803,4.19929,4.19801,4.19884,162],[1742410980000,4.19882,4.19929,4.19868,4.19922,118.80000305175781],[1742411040000,4.1992,4.20049,4.199,4.20022,164.16000366210938],[1742411100000,4.20007,4.20023,4.19891,4.19904,189.5399932861328],[1742411160000,4.1989,4.19937,4.19842,4.19928,151.74000549316406],[1742411220000,4.19929,4.20091,4.19894,4.20091,124.73999786376953],[1742411280000,4.20092,4.20337,4.20064,4.20314,154.94000244140625],[1742411340000,4.20322,4.20389,4.2026,4.20344,186.3000030517578],[1742411400000,4.20346,4.20395,4.20317,4.20356,127.30000305175781],[1742411460000,4.20355,4.20368,4.20158,4.20158,181.7100067138672],[1742411520000,4.20157,4.20177,4.2005,4.20101,151.74000549316406],[1742411580000,4.20101,4.20115,4.20055,4.20082,189],[1742411640000,4.20075,4.20117,4.20062,4.20074,156.3300018310547],[1742411700000,4.20074,4.20126,4.20016,4.20037,120.69000244140625],[1742411760000,4.20051,4.20051,4.19879,4.19879,174.69000244140625],[1742411820000,4.1989,4.1989,4.19731,4.19787,162.5399932861328],[1742411880000,4.19788,4.19852,4.19705,4.19793,216.5399932861328],[1742411940000,4.19796,4.19806,4.19684,4.19702,189.64999389648438],[1742412000000,4.197,4.19736,4.19647,4.19647,162.92999267578125],[1742412060000,4.19651,4.19651,4.19564,4.19633,164.22000122070312],[1742412120000,4.19632,4.19664,4.19597,4.19603,170.9600067138672],[1742412180000,4.19581,4.19595,4.19439,4.19465,157.39999389648438],[1742412240000,4.19465,4.19602,4.19459,4.19594,184.67999267578125],[1742412300000,4.19596,4.19616,4.19547,4.19595,174.9600067138672],[1742412360000,4.19594,4.19604,4.19556,4.19568,195.2100067138672],[1742412420000,4.19565,4.19621,4.19493,4.19552,199.25999450683594],[1742412480000,4.19561,4.1964,4.1955,4.1956,232.74000549316406],[1742412540000,4.19559,4.19599,4.19521,4.19586,190.0800018310547],[1742412600000,4.19569,4.19655,4.19552,4.19652,162],[1742412660000,4.19652,4.19784,4.19607,4.19612,157.67999267578125],[1742412720000,4.19612,4.19682,4.19583,4.19652,132.3000030517578],[1742412780000,4.19652,4.19834,4.19652,4.19831,190.0800018310547],[1742412840000,4.19846,4.19857,4.19775,4.19784,120.95999908447266],[1742412900000,4.19787,4.19818,4.19746,4.19769,146.8800048828125],[1742412960000,4.19768,4.19857,4.19768,4.19857,127.44000244140625],[1742413020000,4.19858,4.19911,4.19854,4.19872,154.44000244140625],[1742413080000,4.19871,4.20002,4.1987,4.19971,139.86000061035156],[1742413140000,4.19935,4.19942,4.19875,4.19919,139.0500030517578],[1742413200000,4.19906,4.19955,4.19861,4.19916,129.60000610351562],[1742413260000,4.1993,4.19983,4.19911,4.19982,108.54000091552734],[1742413320000,4.19981,4.19994,4.19944,4.1996,111.23999786376953],[1742413380000,4.19958,4.20004,4.19945,4.19979,132.83999633789062],[1742413440000,4.19985,4.20046,4.19964,4.20039,108],[1742413500000,4.20042,4.20069,4.20034,4.20054,115.0199966430664],[1742413560000,4.20048,4.20048,4.19929,4.19929,114.4800033569336],[1742413620000,4.1991,4.19937,4.19855,4.1986,114.4800033569336],[1742413680000,4.19866,4.19885,4.19793,4.19794,124.19999694824219],[1742413740000,4.198,4.19872,4.19786,4.19863,83.16000366210938],[1742413800000,4.19834,4.1988,4.19806,4.19839,106.91999816894531],[1742413860000,4.19838,4.19844,4.1977,4.19823,115.29000091552734],[1742413920000,4.19831,4.19852,4.198,4.19827,108.54000091552734],[1742413980000,4.19827,4.19904,4.19825,4.19898,95.04000091552734],[1742414040000,4.19898,4.19902,4.19821,4.19864,140.39999389648438],[1742414100000,4.19873,4.19938,4.19835,4.19937,105.83999633789062],[1742414160000,4.19916,4.19938,4.19843,4.1993,111.23999786376953],[1742414220000,4.19929,4.1993,4.19837,4.19852,110.16000366210938],[1742414280000,4.19852,4.19871,4.19833,4.19842,95.04000091552734],[1742414340000,4.19841,4.19904,4.19839,4.19848,110.16000366210938],[1742414400000,4.19849,4.19978,4.19838,4.19966,56.15999984741211],[1742414460000,4.19964,4.20025,4.19962,4.19988,61.560001373291016],[1742414520000,4.19989,4.20075,4.19986,4.20044,85.31999969482422],[1742414580000,4.20046,4.20054,4.20005,4.20016,73.44000244140625],[1742414640000,4.20016,4.20025,4.19977,4.19977,130.67999267578125],[1742414700000,4.19978,4.19978,4.19933,4.19947,111.23999786376953],[1742414760000,4.19946,4.19965,4.19942,4.19945,54],[1742414820000,4.19945,4.19968,4.19925,4.19964,76.68000030517578],[1742414880000,4.19971,4.1998,4.19919,4.19929,92.87999725341797],[1742414940000,4.1993,4.19965,4.19913,4.19964,43.20000076293945],[1742415000000,4.19965,4.20021,4.19964,4.2,109.08000183105469],[1742415060000,4.19999,4.20083,4.19983,4.20081,70.19999694824219],[1742415120000,4.20096,4.20158,4.20086,4.20158,64.80000305175781],[1742415180000,4.20158,4.20208,4.20156,4.20192,68.04000091552734],[1742415240000,4.20192,4.20253,4.20192,4.20244,90.72000122070312],[1742415300000,4.20246,4.20282,4.20231,4.20267,83.16000366210938],[1742415360000,4.20267,4.20275,4.20253,4.20272,56.15999984741211],[1742415420000,4.2027,4.20296,4.2024,4.20288,77.76000213623047],[1742415480000,4.20283,4.2031,4.2023,4.20294,87.4800033569336],[1742415540000,4.20294,4.20294,4.20227,4.20269,71.27999877929688],[1742415600000,4.20268,4.20316,4.20256,4.2028,52.380001068115234],[1742415660000,4.2028,4.20291,4.20256,4.20279,43.20000076293945],[1742415720000,4.2028,4.20281,4.2025,4.20254,47.52000045776367],[1742415780000,4.20239,4.20244,4.20186,4.20192,54],[1742415840000,4.20192,4.2022,4.20185,4.2022,51.84000015258789],[1742415900000,4.20214,4.20225,4.20207,4.20213,32.400001525878906],[1742415960000,4.2023,4.20267,4.20221,4.20224,38.880001068115234],[1742416020000,4.20222,4.20232,4.20179,4.20202,39.959999084472656],[1742416080000,4.20187,4.20228,4.20179,4.20218,37.79999923706055],[1742416140000,4.20211,4.20219,4.20152,4.20165,74.5199966430664],[1742416200000,4.20158,4.20158,4.20118,4.20121,43.20000076293945],[1742416260000,4.20113,4.20146,4.20093,4.20138,73.44000244140625],[1742416320000,4.20115,4.20181,4.20104,4.20169,51.84000015258789],[1742416380000,4.20181,4.20213,4.2018,4.20194,33.47999954223633],[1742416440000,4.20192,4.20229,4.20192,4.20218,47.52000045776367],[1742416500000,4.20204,4.20264,4.20197,4.20247,30.239999771118164],[1742416560000,4.20253,4.20276,4.20226,4.20226,50.7599983215332],[1742416620000,4.20204,4.20247,4.20204,4.20236,63.720001220703125],[1742416680000,4.20244,4.20244,4.20214,4.20232,55.08000183105469],[1742416740000,4.2024,4.20247,4.20224,4.20231,58.31999969482422],[1742416800000,4.20231,4.20276,4.20221,4.20273,117.72000122070312],[1742416860000,4.20267,4.20299,4.20259,4.2029,42.119998931884766],[1742416920000,4.20291,4.20298,4.20272,4.20274,44.279998779296875],[1742416980000,4.20266,4.2029,4.20258,4.2029,69.12000274658203],[1742417040000,4.20289,4.20326,4.20279,4.20326,41.97999954223633],[1742417100000,4.20326,4.20335,4.20297,4.20326,132.83999633789062],[1742417160000,4.20319,4.20438,4.20314,4.20422,155.52000427246094],[1742417220000,4.20436,4.20438,4.20385,4.20385,160.9199981689453],[1742417280000,4.20386,4.20401,4.20382,4.20385,44.279998779296875],[1742417340000,4.20385,4.20417,4.20357,4.20401,175.77000427246094],[1742417400000,4.20408,4.20409,4.20358,4.20365,167.39999389648438],[1742417460000,4.20358,4.20447,4.20357,4.20408,159.83999633789062],[1742417520000,4.20391,4.20409,4.2037,4.20384,125.27999877929688],[1742417580000,4.204,4.20419,4.20359,4.20359,131.75999450683594],[1742417640000,4.20359,4.20411,4.20328,4.20328,155.52000427246094],[1742417700000,4.20328,4.20374,4.20274,4.20317,627.0599975585938],[1742417760000,4.20305,4.20375,4.2029,4.20375,110.33999633789062],[1742417820000,4.20352,4.20357,4.2028,4.20288,306.0400085449219],[1742417880000,4.20258,4.20299,4.20234,4.20263,484.4800109863281],[1742417940000,4.20275,4.20339,4.20256,4.20339,174.0399932861328],[1742418000000,4.20206,4.20206,4.2007,4.2007,5.489999771118164],[1742418240000,4.19921,4.19933,4.19921,4.19933,2.880000114440918],[1742418300000,4.19924,4.20033,4.19923,4.20033,11.789999961853027],[1742418360000,4.20026,4.20033,4.19935,4.19938,7.559999942779541],[1742418420000,4.19935,4.1996,4.19816,4.19923,15.65999984741211],[1742418480000,4.19923,4.19923,4.19923,4.19923,0.8100000023841858],[1742418540000,4.19923,4.1993,4.19864,4.19923,8.640000343322754],[1742418600000,4.19923,4.19923,4.19708,4.19708,15.609999656677246],[1742418660000,4.19708,4.19716,4.19578,4.19614,24.329999923706055],[1742418720000,4.19614,4.19961,4.19614,4.19896,26.860000610351562],[1742418780000,4.19896,4.19962,4.19896,4.19962,29.700000762939453],[1742418840000,4.19932,4.19955,4.1991,4.19911,25.3799991607666],[1742418900000,4.19932,4.19984,4.1986,4.19947,23.760000228881836],[1742418960000,4.19947,4.19955,4.19946,4.19955,20.520000457763672],[1742419020000,4.19954,4.1999,4.19911,4.19933,29.15999984741211],[1742419080000,4.19954,4.19962,4.19918,4.19933,18.899999618530273],[1742419140000,4.19933,4.1997,4.19918,4.19969,52.380001068115234],[1742419200000,4.1997,4.19983,4.19954,4.19983,14.039999961853027],[1742419260000,4.19977,4.19977,4.19961,4.19961,4.320000171661377],[1742419320000,4.19954,4.19954,4.19873,4.19874,12.960000038146973],[1742419380000,4.19874,4.19983,4.19874,4.19983,11.880000114440918],[1742419440000,4.19983,4.19983,4.19968,4.19969,7.559999942779541],[1742419500000,4.19969,4.19969,4.19871,4.19873,14.039999961853027],[1742419560000,4.19873,4.1988,4.19735,4.19735,8.960000038146973],[1742419620000,4.19736,4.19743,4.19691,4.197,25.239999771118164],[1742419680000,4.19699,4.19701,4.19691,4.19701,24.299999237060547],[1742419740000,4.19693,4.19765,4.19693,4.19765,24.809999465942383],[1742419800000,4.19754,4.1986,4.19754,4.19859,19.440000534057617],[1742419860000,4.19859,4.19929,4.19859,4.19929,16.200000762939453],[1742419920000,4.19921,4.19929,4.19775,4.19775,12.960000038146973],[1742419980000,4.19774,4.19922,4.19774,4.19921,8.640000343322754],[1742420040000,4.19922,4.19922,4.19779,4.199,6.480000019073486],[1742420100000,4.19782,4.19782,4.19753,4.19754,3.240000009536743],[1742420160000,4.19753,4.19818,4.19753,4.19818,5.400000095367432],[1742420220000,4.199,4.199,4.199,4.199,1.0800000429153442],[1742420280000,4.19894,4.19923,4.19705,4.19713,48.060001373291016],[1742420340000,4.19783,4.19904,4.19738,4.19858,37.2599983215332],[1742420400000,4.19864,4.19871,4.19864,4.19864,12.960000038146973],[1742420460000,4.19856,4.19909,4.19797,4.19895,28.079999923706055],[1742420520000,4.19902,4.19913,4.19892,4.19913,7.559999942779541],[1742420580000,4.19899,4.19941,4.19871,4.19912,39.959999084472656],[1742420640000,4.19904,4.19905,4.19819,4.19848,19.440000534057617],[1742420700000,4.19551,4.20984,4.1932,4.20488,112.30000305175781],[1742420760000,4.20481,4.2056,4.20345,4.20503,51.95000076293945],[1742420820000,4.2046,4.20552,4.20431,4.20517,77.20999908447266],[1742420880000,4.20546,4.20625,4.20546,4.20579,55],[1742420940000,4.20594,4.20623,4.20564,4.20588,35.2400016784668],[1742421000000,4.20623,4.20695,4.2058,4.20688,51.15999984741211],[1742421060000,4.2071,4.20717,4.20449,4.20449,41.56999969482422],[1742421120000,4.20449,4.20601,4.20405,4.20449,42.650001525878906],[1742421180000,4.20456,4.20602,4.20426,4.20602,10.800000190734863],[1742421240000,4.20596,4.20709,4.20593,4.20673,23.219999313354492],[1742421300000,4.2068,4.20681,4.20208,4.20233,16.200000762939453],[1742421360000,4.2024,4.20319,4.20232,4.20232,7.559999942779541],[1742421420000,4.20233,4.20462,4.20229,4.20325,66.95999908447266],[1742421480000,4.20411,4.20462,4.20324,4.20353,29.020000457763672],[1742421540000,4.20354,4.20354,4.20289,4.20289,2.700000047683716],[1742421600000,4.20493,4.20552,4.20443,4.20443,11.34000015258789],[1742421660000,4.20494,4.20523,4.20494,4.20516,4.050000190734863],[1742421780000,4.20486,4.20562,4.20486,4.20554,4.050000190734863],[1742421840000,4.20555,4.2057,4.2055,4.20561,8.640000343322754],[1742421900000,4.20619,4.20852,4.20612,4.20845,21.459999084472656],[1742421960000,4.20845,4.20845,4.20682,4.20783,14.039999961853027],[1742422020000,4.20818,4.21003,4.20778,4.20996,11.880000114440918],[1742422080000,4.21011,4.21047,4.21001,4.2101,16.329999923706055],[1742422140000,4.21025,4.21028,4.21005,4.21012,14.699999809265137],[1742422200000,4.20834,4.20932,4.20733,4.20907,23.079999923706055],[1742422260000,4.20907,4.20976,4.20874,4.20953,19.56999969482422],[1742422320000,4.20953,4.20999,4.20953,4.20999,10.109999656677246],[1742422380000,4.21028,4.21035,4.20912,4.20956,12.140000343322754],[1742422440000,4.20963,4.20963,4.20955,4.20955,8.369999885559082],[1742422500000,4.20963,4.20984,4.20798,4.20805,29.75],[1742422560000,4.20798,4.20838,4.20798,4.20816,15.25],[1742422620000,4.20814,4.20844,4.20768,4.20768,39.810001373291016],[1742422680000,4.20798,4.20816,4.2079,4.20812,48.04999923706055],[1742422740000,4.20812,4.20991,4.2081,4.20941,27],[1742422800000,4.20961,4.20984,4.20953,4.20961,35.63999938964844],[1742422860000,4.20961,4.20969,4.20818,4.20946,25.920000076293945],[1742422920000,4.20968,4.20969,4.20827,4.20827,41.040000915527344],[1742422980000,4.20821,4.20828,4.20805,4.20813,17.280000686645508],[1742423040000,4.20805,4.20849,4.20798,4.20846,17.280000686645508],[1742423100000,4.2084,4.20851,4.20805,4.20805,20.520000457763672],[1742423160000,4.20893,4.20928,4.20885,4.20899,10.800000190734863],[1742423220000,4.20899,4.20906,4.20855,4.20877,12.960000038146973],[1742423280000,4.20896,4.20919,4.2089,4.20896,19.440000534057617],[1742423340000,4.20897,4.20954,4.20804,4.20804,25.84000015258789],[1742423400000,4.2079,4.20903,4.20765,4.20765,75.13999938964844],[1742423460000,4.20794,4.20794,4.20671,4.207,91.4800033569336],[1742423520000,4.20715,4.20715,4.20578,4.20647,15.119999885559082],[1742423580000,4.20655,4.20668,4.20584,4.20585,10.800000190734863],[1742423640000,4.20577,4.20594,4.2055,4.20551,5.400000095367432],[1742423700000,4.20551,4.20558,4.20529,4.20543,9.720000267028809],[1742423760000,4.20543,4.20543,4.20496,4.20543,17.280000686645508],[1742423820000,4.2055,4.20552,4.20516,4.20552,15.119999885559082],[1742423880000,4.20538,4.20604,4.20484,4.20575,43.20000076293945],[1742423940000,4.2059,4.20605,4.20545,4.20545,15.119999885559082],[1742424000000,4.20551,4.20642,4.20551,4.20584,24.84000015258789],[1742424060000,4.20649,4.20656,4.20613,4.20613,30.239999771118164],[1742424120000,4.20606,4.20659,4.2056,4.2062,29.15999984741211],[1742424180000,4.20628,4.20635,4.20522,4.20522,6.480000019073486],[1742424240000,4.20536,4.20537,4.20472,4.20472,9.180000305175781],[1742424300000,4.20486,4.20523,4.20451,4.20523,8.640000343322754],[1742424360000,4.20579,4.20621,4.20578,4.20606,9.720000267028809],[1742424420000,4.20519,4.20577,4.20512,4.20577,8.640000343322754],[1742424480000,4.20591,4.20591,4.20577,4.20577,2.1600000858306885],[1742424540000,4.20664,4.20686,4.20651,4.2066,8.640000343322754],[1742424600000,4.2066,4.20664,4.20649,4.20649,14.039999961853027],[1742424660000,4.20672,4.20673,4.20621,4.20621,14.039999961853027],[1742424720000,4.20628,4.20628,4.20605,4.20605,6.480000019073486],[1742424780000,4.20628,4.20628,4.20537,4.20537,3.240000009536743],[1742424840000,4.20538,4.20568,4.20538,4.20568,5.400000095367432],[1742424900000,4.20531,4.2062,4.20531,4.20591,6.480000019073486],[1742424960000,4.2057,4.20576,4.20456,4.20456,9.300000190734863],[1742425020000,4.20464,4.20471,4.20435,4.20435,15.119999885559082],[1742425080000,4.20428,4.20471,4.20379,4.20425,104.19000244140625],[1742425140000,4.20418,4.20425,4.20375,4.20375,60.439998626708984],[1742425200000,4.20389,4.20505,4.20381,4.20485,88.37999725341797],[1742425260000,4.20492,4.20507,4.20448,4.20448,116.05999755859375],[1742425320000,4.20448,4.2047,4.20383,4.20391,59.369998931884766],[1742425380000,4.20391,4.20399,4.20339,4.20384,30.90999984741211],[1742425440000,4.2039,4.20398,4.20302,4.20326,89.38999938964844],[1742425500000,4.20319,4.20341,4.20227,4.20262,52.619998931884766],[1742425560000,4.20262,4.2031,4.20226,4.20293,107.68000030517578],[1742425620000,4.20308,4.20314,4.20261,4.20268,82.31999969482422],[1742425680000,4.20261,4.20414,4.20261,4.20407,52.36000061035156],[1742425740000,4.204,4.20401,4.20344,4.20375,33.31999969482422],[1742425800000,4.20374,4.20429,4.20368,4.20397,101.33000183105469],[1742425860000,4.20398,4.20421,4.20341,4.20343,51.79999923706055],[1742425920000,4.20343,4.20358,4.20343,4.20357,9.039999961853027],[1742425980000,4.20371,4.20371,4.20298,4.20313,46.20000076293945],[1742426040000,4.20313,4.20327,4.20284,4.20311,48.150001525878906],[1742426100000,4.20312,4.20351,4.20312,4.20339,52.09000015258789],[1742426160000,4.20355,4.20357,4.20285,4.20314,36.290000915527344],[1742426220000,4.20298,4.20298,4.20276,4.20277,20.780000686645508],[1742426280000,4.20276,4.2036,4.20276,4.20308,43.59000015258789],[1742426340000,4.20323,4.20341,4.2032,4.20341,24.280000686645508],[1742426400000,4.20334,4.20374,4.20309,4.20316,35.81999969482422],[1742426460000,4.20315,4.20315,4.20216,4.20223,8.5],[1742426520000,4.2022,4.20314,4.2022,4.20304,33.34000015258789],[1742426580000,4.20313,4.20326,4.20256,4.20271,109.2699966430664],[1742426640000,4.2027,4.20273,4.20244,4.20273,30.899999618530273],[1742426700000,4.20276,4.20334,4.20276,4.20316,79.05999755859375],[1742426760000,4.20311,4.20331,4.20283,4.20297,106.76000213623047],[1742426820000,4.20305,4.20307,4.20261,4.20277,55.13999938964844],[1742426880000,4.20276,4.20327,4.20276,4.20284,58.79999923706055],[1742426940000,4.20284,4.20327,4.20283,4.2032,58.369998931884766],[1742427000000,4.20322,4.20338,4.20292,4.20294,158.8800048828125],[1742427060000,4.20294,4.20339,4.20288,4.20288,140.10000610351562],[1742427120000,4.20276,4.20281,4.20217,4.20238,490.4599914550781],[1742427180000,4.20231,4.20264,4.20229,4.2025,64.11000061035156],[1742427240000,4.20244,4.20279,4.20244,4.20258,131.16000366210938],[1742427300000,4.20259,4.2026,4.20228,4.20244,69.0199966430664],[1742427360000,4.20237,4.20258,4.20224,4.20257,129.14999389648438],[1742427420000,4.20249,4.20292,4.20248,4.20286,34.66999816894531],[1742427480000,4.20286,4.20291,4.20256,4.20285,130.1300048828125],[1742427540000,4.20286,4.20377,4.20283,4.20335,237.1699981689453],[1742427600000,4.20335,4.20368,4.20321,4.20368,84.91999816894531],[1742427660000,4.20361,4.2043,4.20332,4.20429,91.5],[1742427720000,4.20428,4.2047,4.20395,4.2045,96.87999725341797],[1742427780000,4.20447,4.20463,4.20418,4.2046,151.17999267578125],[1742427840000,4.20459,4.20501,4.20457,4.20482,200.75999450683594],[1742427900000,4.20489,4.2049,4.20405,4.20419,180.3699951171875],[1742427960000,4.20442,4.20473,4.20428,4.20473,121.30000305175781],[1742428020000,4.20467,4.2048,4.20432,4.20435,377.0799865722656],[1742428080000,4.20436,4.2049,4.20431,4.20487,175.19000244140625],[1742428140000,4.20487,4.20493,4.2041,4.20418,221.64999389648438],[1742428200000,4.20409,4.20463,4.20407,4.20462,170.9600067138672],[1742428260000,4.20462,4.20554,4.20453,4.20543,267.0799865722656],[1742428320000,4.20544,4.2058,4.20534,4.20559,105.79000091552734],[1742428380000,4.20567,4.20582,4.20537,4.20541,138.6699981689453],[1742428440000,4.20526,4.20577,4.20523,4.20574,122.52999877929688],[1742428500000,4.20575,4.20587,4.20566,4.20572,109.75],[1742428560000,4.2057,4.2066,4.20568,4.2066,167.6999969482422],[1742428620000,4.2066,4.20669,4.20628,4.20654,129.5399932861328],[1742428680000,4.20653,4.20691,4.20645,4.20645,210.6999969482422],[1742428740000,4.20657,4.20665,4.20578,4.20578,84.81999969482422]]