[[1742342400000,4.73493,4.73543,4.73374,4.73482,183.82000732421875],[1742342460000,4.73446,4.735,4.73337,4.73356,235.52999877929688],[1742342520000,4.73356,4.73369,4.73197,4.73314,305.0799865722656],[1742342580000,4.73327,4.73389,4.7325,4.73289,233.44000244140625],[1742342640000,4.73213,4.73379,4.73213,4.73241,153.02999877929688],[1742342700000,4.73328,4.73372,4.73199,4.73271,259.6300048828125],[1742342760000,4.73273,4.73325,4.73103,4.73201,81.19000244140625],[1742342820000,4.73176,4.73176,4.73013,4.73161,13.930000305175781],[1742342880000,4.73137,4.73305,4.73108,4.73279,63.5099983215332],[1742342940000,4.73281,4.73287,4.73281,4.73287,7.739999771118164],[1742343000000,4.73287,4.73323,4.73284,4.73293,34.04999923706055],[1742343060000,4.73308,4.73329,4.73122,4.73123,103.72000122070312],[1742343120000,4.7311,4.7335,4.73104,4.73303,100.66999816894531],[1742343180000,4.73071,4.73282,4.73071,4.73252,74.33999633789062],[1742343240000,4.73252,4.73308,4.73089,4.73111,165.6300048828125],[1742343300000,4.73284,4.73324,4.73107,4.73324,414.8699951171875],[1742343360000,4.73324,4.73353,4.73143,4.73154,115.30000305175781],[1742343420000,4.73154,4.73399,4.73125,4.73399,179.60000610351562],[1742343480000,4.73399,4.73618,4.73218,4.73533,212.27999877929688],[1742343540000,4.73534,4.73556,4.73354,4.73359,340.57000732421875],[1742343600000,4.73358,4.73409,4.73333,4.73353,610.6699829101562],[1742343660000,4.73356,4.73504,4.73337,4.73351,531.4500122070312],[1742343720000,4.73352,4.73484,4.73319,4.73451,164.5],[1742343780000,4.73445,4.73482,4.73347,4.73482,94.26000213623047],[1742343840000,4.73477,4.73477,4.73364,4.73395,18.540000915527344],[1742343900000,4.73471,4.73497,4.73295,4.73306,214.08999633789062],[1742343960000,4.73311,4.73455,4.73309,4.7331,235.60000610351562],[1742344020000,4.73455,4.73462,4.73307,4.73462,578.8900146484375],[1742344080000,4.73462,4.73462,4.73344,4.73428,314.6499938964844],[1742344140000,4.73427,4.73441,4.73324,4.73422,492.5],[1742344200000,4.73418,4.73445,4.73322,4.73345,450.7699890136719],[1742344260000,4.73345,4.73482,4.73343,4.73343,196.2899932861328],[1742344320000,4.73355,4.73356,4.73336,4.73337,461.55999755859375],[1742344380000,4.73331,4.73445,4.73322,4.73357,427.0899963378906],[1742344440000,4.73358,4.73389,4.73356,4.73389,255.39999389648438],[1742344500000,4.73389,4.7342,4.73318,4.73346,363.8399963378906],[1742344560000,4.73346,4.73373,4.73292,4.73296,260],[1742344620000,4.73292,4.73386,4.73254,4.73334,560.47998046875],[1742344680000,4.73319,4.73329,4.73282,4.73308,352.5400085449219],[1742344740000,4.73305,4.73321,4.73057,4.7314,468.0899963378906],[1742344800000,4.73109,4.73181,4.73097,4.73121,386.9100036621094],[1742344860000,4.73113,4.73148,4.73058,4.73089,447.3299865722656],[1742344920000,4.73089,4.73103,4.73055,4.73079,406.9700012207031],[1742344980000,4.73102,4.73158,4.73049,4.73157,402.6300048828125],[1742345040000,4.73151,4.73162,4.73,4.73,503.04998779296875],[1742345100000,4.73002,4.73112,4.7294,4.7294,712.3599853515625],[1742345160000,4.7294,4.73011,4.7291,4.72942,599.0499877929688],[1742345220000,4.72943,4.73018,4.72899,4.72969,635.4400024414062],[1742345280000,4.72969,4.73048,4.72954,4.73033,486.9100036621094],[1742345340000,4.73043,4.73105,4.72964,4.73032,415.1400146484375],[1742345400000,4.73037,4.73058,4.72894,4.7293,350.94000244140625],[1742345460000,4.7293,4.72948,4.72885,4.7292,553.77001953125],[1742345520000,4.72917,4.72917,4.72736,4.72878,677.219970703125],[1742345580000,4.72878,4.7293,4.72853,4.72902,257.29998779296875],[1742345640000,4.72945,4.73087,4.72907,4.7296,952.97998046875],[1742345700000,4.72997,4.72997,4.72854,4.72881,1406.949951171875],[1742345760000,4.72868,4.72894,4.72793,4.72823,804.969970703125],[1742345820000,4.72831,4.7291,4.72816,4.72859,525.3400268554688],[1742345880000,4.72888,4.732,4.72888,4.73195,378.6400146484375],[1742345940000,4.73169,4.73225,4.73155,4.73219,578.0700073242188],[1742346000000,4.73207,4.73231,4.73164,4.7317,766.9000244140625],[1742346060000,4.73177,4.73316,4.73131,4.73132,950.739990234375],[1742346120000,4.7314,4.7317,4.73097,4.73112,812.9099731445312],[1742346180000,4.73113,4.73143,4.72993,4.73088,627.260009765625],[1742346240000,4.73088,4.73164,4.73065,4.73106,661.22998046875],[1742346300000,4.73109,4.73195,4.73087,4.73096,800.510009765625],[1742346360000,4.73096,4.73193,4.73053,4.73183,726.1900024414062],[1742346420000,4.73183,4.73187,4.7303,4.73114,542.1599731445312],[1742346480000,4.73114,4.73152,4.73056,4.73151,1305.9599609375],[1742346540000,4.73149,4.73179,4.73082,4.73159,1456.3399658203125],[1742346600000,4.73156,4.73182,4.73094,4.73168,594.8599853515625],[1742346660000,4.73164,4.7319,4.73016,4.7308,646.72998046875],[1742346720000,4.7308,4.73166,4.72984,4.73011,1704.72998046875],[1742346780000,4.73011,4.73326,4.72945,4.73315,1314.8599853515625],[1742346840000,4.73295,4.73323,4.7318,4.73219,1648.9100341796875],[1742346900000,4.73208,4.73351,4.7317,4.73264,1390.199951171875],[1742346960000,4.73247,4.73481,4.7323,4.73467,1249.72998046875],[1742347020000,4.73476,4.73476,4.73102,4.73164,1597.5400390625],[1742347080000,4.7315,4.73356,4.73094,4.73269,1644.77001953125],[1742347140000,4.73268,4.73332,4.73058,4.73244,1945.6099853515625],[1742347200000,4.73238,4.73283,4.73083,4.73084,934.0499877929688],[1742347260000,4.73077,4.73226,4.73052,4.73072,287.45001220703125],[1742347320000,4.73084,4.73133,4.72972,4.73,1581.489990234375],[1742347380000,4.73013,4.73055,4.72989,4.73028,705.8800048828125],[1742347440000,4.73026,4.73083,4.72948,4.73056,1249.0899658203125],[1742347500000,4.73045,4.73107,4.72897,4.72997,2394.919921875],[1742347560000,4.73008,4.731,4.72972,4.73053,2094.090087890625],[1742347620000,4.73053,4.73108,4.72942,4.73088,1800.760009765625],[1742347680000,4.73083,4.73089,4.72964,4.73036,1778.6199951171875],[1742347740000,4.73013,4.73076,4.7297,4.7302,1698.739990234375],[1742347800000,4.7307,4.7307,4.72939,4.73024,2842.929931640625],[1742347860000,4.73034,4.73144,4.72949,4.73111,2007.949951171875],[1742347920000,4.73108,4.7312,4.73059,4.73107,2058.530029296875],[1742347980000,4.73107,4.73123,4.72989,4.73033,2316.10009765625],[1742348040000,4.7304,4.73147,4.73007,4.73084,1093.4000244140625],[1742348100000,4.7308,4.7308,4.7298,4.7302,615.3400268554688],[1742348160000,4.7302,4.73053,4.72798,4.7294,1045.9599609375],[1742348220000,4.72938,4.7309,4.72814,4.73033,2168.8798828125],[1742348280000,4.73033,4.73114,4.73002,4.73088,1705.6600341796875],[1742348340000,4.73069,4.7316,4.72899,4.73045,2235.090087890625],[1742348400000,4.73047,4.73091,4.73019,4.73029,2201.2900390625],[1742348460000,4.7302,4.73079,4.73007,4.73061,2718.389892578125],[1742348520000,4.73061,4.73178,4.73018,4.73077,1714.25],[1742348580000,4.73088,4.73137,4.73043,4.73076,1840.0799560546875],[1742348640000,4.73074,4.73151,4.73055,4.73113,2076.52001953125],[1742348700000,4.73114,4.7315,4.73081,4.73088,2543.89990234375],[1742348760000,4.73092,4.73101,4.73016,4.73098,880.739990234375],[1742348820000,4.73107,4.73107,4.72893,4.73007,1573.260009765625],[1742348880000,4.73001,4.73121,4.72884,4.73094,825.1900024414062],[1742348940000,4.73111,4.73141,4.73071,4.73121,1055.300048828125],[1742349000000,4.7312,4.7312,4.72905,4.72946,1382.9599609375],[1742349060000,4.72948,4.73097,4.72888,4.72933,460.30999755859375],[1742349120000,4.72922,4.73147,4.72918,4.73084,316.20001220703125],[1742349180000,4.73077,4.73123,4.73073,4.73097,179.8000030517578],[1742349240000,4.73105,4.73142,4.72983,4.73097,179.8000030517578],[1742349300000,4.73114,4.73154,4.73063,4.73103,657.8699951171875],[1742349360000,4.73095,4.73176,4.73089,4.73176,334.79998779296875],[1742349420000,4.73159,4.73185,4.7296,4.73136,802.5399780273438],[1742349480000,4.73137,4.73192,4.73024,4.73169,619.7100219726562],[1742349540000,4.7316,4.73214,4.73095,4.73201,816.5900268554688],[1742349600000,4.73212,4.73258,4.73051,4.73165,379.67999267578125],[1742349660000,4.73164,4.73217,4.73021,4.73159,413.8299865722656],[1742349720000,4.7313,4.73271,4.73024,4.73176,587.4000244140625],[1742349780000,4.73108,4.73247,4.73098,4.73182,455.6499938964844],[1742349840000,4.73181,4.73212,4.73153,4.73161,274.3399963378906],[1742349900000,4.73158,4.73232,4.73118,4.73136,292.95001220703125],[1742349960000,4.73136,4.73169,4.73079,4.73109,774.969970703125],[1742350020000,4.73111,4.73136,4.73073,4.73119,571.9199829101562],[1742350080000,4.73113,4.73128,4.73044,4.73083,506.6600036621094],[1742350140000,4.73083,4.73084,4.72992,4.73044,567.0700073242188],[1742350200000,4.73023,4.73077,4.72997,4.73074,241.75999450683594],[1742350260000,4.73078,4.73116,4.73014,4.73069,305.3399963378906],[1742350320000,4.73071,4.73099,4.73041,4.73061,511.5],[1742350380000,4.73063,4.73104,4.73013,4.73095,353.3999938964844],[1742350440000,4.73095,4.73146,4.73065,4.73106,248],[1742350500000,4.73108,4.73138,4.73067,4.73125,241.8000030517578],[1742350560000,4.73131,4.73144,4.73088,4.73096,288.29998779296875],[1742350620000,4.73104,4.73159,4.73085,4.7315,361.1199951171875],[1742350680000,4.73149,4.73168,4.73088,4.73132,251.05999755859375],[1742350740000,4.73124,4.73158,4.7309,4.73097,350.20001220703125],[1742350800000,4.73099,4.73166,4.73079,4.73107,452.239990234375],[1742350860000,4.73092,4.73136,4.73013,4.73103,395.17999267578125],[1742350920000,4.73103,4.73124,4.73089,4.73101,413.70001220703125],[1742350980000,4.73103,4.73239,4.73084,4.732,348.5199890136719],[1742351040000,4.73193,4.73198,4.73164,4.73174,283.1700134277344],[1742351100000,4.73174,4.73186,4.73033,4.73054,691.0999755859375],[1742351160000,4.73094,4.73115,4.73068,4.73103,179.8000030517578],[1742351220000,4.73105,4.73144,4.73084,4.73104,378.20001220703125],[1742351280000,4.73084,4.73152,4.73011,4.73073,502.20001220703125],[1742351340000,4.73068,4.73118,4.73039,4.73041,328.6000061035156],[1742351400000,4.7304,4.73125,4.7301,4.73115,474.29998779296875],[1742351460000,4.73115,4.73145,4.72961,4.72988,282.1000061035156],[1742351520000,4.72982,4.73039,4.72951,4.72987,235.60000610351562],[1742351580000,4.72984,4.73071,4.7297,4.7307,238.6999969482422],[1742351640000,4.73074,4.73121,4.73039,4.73116,452.6000061035156],[1742351700000,4.73111,4.73165,4.73109,4.73148,251.10000610351562],[1742351760000,4.73137,4.73146,4.73063,4.73137,248],[1742351820000,4.73138,4.7315,4.73066,4.73081,268.1199951171875],[1742351880000,4.73082,4.73115,4.73062,4.73068,155],[1742351940000,4.73088,4.7312,4.73054,4.7309,167.39999389648438],[1742352000000,4.7309,4.73146,4.73036,4.73137,356.5],[1742352060000,4.73137,4.73172,4.73086,4.73115,325.5],[1742352120000,4.73116,4.73118,4.7298,4.73016,319.29998779296875],[1742352180000,4.73015,4.73041,4.72975,4.73001,167.39999389648438],[1742352240000,4.73001,4.73012,4.72952,4.72961,139.5],[1742352300000,4.72957,4.73038,4.72949,4.72985,381.29998779296875],[1742352360000,4.72976,4.73022,4.7294,4.72972,328.6000061035156],[1742352420000,4.72972,4.73053,4.72962,4.73028,198.39999389648438],[1742352480000,4.73028,4.73038,4.72921,4.7301,294.5],[1742352540000,4.73011,4.73022,4.72959,4.72969,164.3000030517578],[1742352600000,4.72969,4.73055,4.72969,4.73023,124],[1742352660000,4.73016,4.73074,4.72997,4.73051,179.8000030517578],[1742352720000,4.73051,4.73065,4.7301,4.73013,139.5],[1742352780000,4.73003,4.73071,4.72994,4.73062,151.89999389648438],[1742352840000,4.73046,4.73059,4.72991,4.73018,130.1999969482422],[1742352900000,4.73038,4.73079,4.73022,4.73069,145.6999969482422],[1742352960000,4.73078,4.7309,4.7302,4.7309,127.0999984741211],[1742353020000,4.73089,4.73116,4.73064,4.73085,173.60000610351562],[1742353080000,4.73093,4.73147,4.73077,4.73124,195.22000122070312],[1742353140000,4.73125,4.73135,4.73043,4.73083,190.63999938964844],[1742353200000,4.73078,4.73094,4.73007,4.73051,192.19000244140625],[1742353260000,4.73051,4.73085,4.73004,4.73085,130.19000244140625],[1742353320000,4.73087,4.73087,4.73032,4.73042,156.33999633789062],[1742353380000,4.73043,4.73096,4.73043,4.73089,174.9600067138672],[1742353440000,4.73086,4.73124,4.73053,4.73113,204.52999877929688],[1742353500000,4.73114,4.73114,4.73025,4.73076,164.3000030517578],[1742353560000,4.73064,4.73086,4.73009,4.73033,154.91000366210938],[1742353620000,4.73053,4.73111,4.73024,4.73097,153.33999633789062],[1742353680000,4.7311,4.7311,4.73079,4.73091,111.54000091552734],[1742353740000,4.73091,4.73154,4.73068,4.73102,140.91000366210938],[1742353800000,4.73102,4.7312,4.73097,4.73116,97.54000091552734],[1742353860000,4.73113,4.73153,4.73072,4.73109,306.42999267578125],[1742353920000,4.73109,4.73134,4.73059,4.73084,176.38999938964844],[1742353980000,4.73082,4.73088,4.73033,4.73067,174.97000122070312],[1742354040000,4.73067,4.73073,4.73022,4.73063,209.05999755859375],[1742354100000,4.73064,4.7313,4.73063,4.73119,248.69000244140625],[1742354160000,4.73112,4.73207,4.7309,4.7314,248],[1742354220000,4.73138,4.73155,4.73081,4.73096,176.6999969482422],[1742354280000,4.73117,4.73141,4.73086,4.73101,241.8000030517578],[1742354340000,4.73101,4.73135,4.73062,4.73109,204.60000610351562],[1742354400000,4.73076,4.73159,4.73073,4.7312,213.89999389648438],[1742354460000,4.73114,4.73134,4.73078,4.7311,347.20001220703125],[1742354520000,4.73114,4.73128,4.73058,4.73079,241.8000030517578],[1742354580000,4.7308,4.7311,4.73054,4.73084,161.1999969482422],[1742354640000,4.73085,4.73101,4.73015,4.73083,158.10000610351562],[1742354700000,4.73079,4.73119,4.73042,4.7309,272.79998779296875],[1742354760000,4.7309,4.73169,4.73073,4.73097,254.1999969482422],[1742354820000,4.73098,4.73139,4.73073,4.73088,327.0400085449219],[1742354880000,4.73078,4.73232,4.73074,4.73227,406.0799865722656],[1742354940000,4.73182,4.73227,4.73175,4.73199,455.67999267578125],[1742355000000,4.73193,4.73215,4.73165,4.73205,198.39999389648438],[1742355060000,4.73211,4.73239,4.73156,4.73208,578.1400146484375],[1742355120000,4.73194,4.73261,4.73167,4.73234,582.7999877929688],[1742355180000,4.73234,4.73297,4.73195,4.73272,381.29998779296875],[1742355240000,4.73254,4.73366,4.73251,4.73358,387.5],[1742355300000,4.73357,4.73421,4.7328,4.73356,706.7999877929688],[1742355360000,4.73356,4.73366,4.73292,4.73327,254.1999969482422],[1742355420000,4.73327,4.73396,4.73327,4.7338,164.3000030517578],[1742355480000,4.73381,4.73439,4.73373,4.73384,384.3999938964844],[1742355540000,4.73381,4.73448,4.73375,4.73391,359.5400085449219],[1742355600000,4.73387,4.73434,4.73326,4.73376,492.8999938964844],[1742355660000,4.73383,4.73423,4.73358,4.73414,368.8999938964844],[1742355720000,4.73408,4.73435,4.73378,4.73424,406.1000061035156],[1742355780000,4.73415,4.73427,4.73362,4.73416,263.489990234375],[1742355840000,4.73418,4.73437,4.73397,4.73435,80.5999984741211],[1742355900000,4.73436,4.73446,4.73396,4.7342,196.82000732421875],[1742355960000,4.73407,4.73407,4.7333,4.73353,499.0400085449219],[1742356020000,4.73353,4.7344,4.73341,4.73383,426.2200012207031],[1742356080000,4.73382,4.73409,4.73367,4.73384,272.79998779296875],[1742356140000,4.73386,4.73426,4.73354,4.73401,255.6199951171875],[1742356200000,4.73402,4.73453,4.7339,4.73436,415.2200012207031],[1742356260000,4.73431,4.73465,4.73407,4.73408,179.8000030517578],[1742356320000,4.73419,4.73457,4.73405,4.7345,99.19999694824219],[1742356380000,4.73446,4.73446,4.73392,4.73426,111.5999984741211],[1742356440000,4.73428,4.73428,4.73274,4.73297,368.8999938964844],[1742356500000,4.7326,4.73351,4.7326,4.73346,263.5],[1742356560000,4.73323,4.73368,4.73297,4.73312,344.1000061035156],[1742356620000,4.73303,4.73453,4.733,4.73444,309.9800109863281],[1742356680000,4.73442,4.73462,4.73407,4.73428,192.1999969482422],[1742356740000,4.73428,4.7344,4.73365,4.73438,176.6999969482422],[1742356800000,4.73418,4.7344,4.73315,4.73319,378.20001220703125],[1742356860000,4.73314,4.73345,4.73254,4.73274,151.89999389648438],[1742356920000,4.73275,4.73275,4.73264,4.73272,80.5999984741211],[1742356980000,4.73272,4.7328,4.73239,4.7325,89.9000015258789],[1742357040000,4.7325,4.73285,4.73175,4.73222,196.83999633789062],[1742357100000,4.73222,4.73326,4.73175,4.73284,269.70001220703125],[1742357160000,4.73318,4.73326,4.73263,4.73295,220.10000610351562],[1742357220000,4.73296,4.73335,4.73253,4.73297,151.89999389648438],[1742357280000,4.73298,4.73367,4.73208,4.73279,322.3999938964844],[1742357340000,4.7328,4.73282,4.73209,4.73233,254.1999969482422],[1742357400000,4.73222,4.73259,4.73205,4.73213,232.5],[1742357460000,4.7322,4.73234,4.73203,4.73222,108.5],[1742357520000,4.73228,4.73247,4.7315,4.73196,189.10000610351562],[1742357580000,4.73193,4.73193,4.73146,4.73187,102.30000305175781],[1742357640000,4.73182,4.73204,4.73142,4.73184,133.3000030517578],[1742357700000,4.73189,4.73206,4.73141,4.73157,102.30000305175781],[1742357760000,4.73154,4.7318,4.73154,4.7317,62],[1742357820000,4.73176,4.73226,4.73168,4.73211,89.9000015258789],[1742357880000,4.7321,4.7321,4.73155,4.73171,55.79999923706055],[1742357940000,4.73166,4.7319,4.73128,4.7319,62],[1742358000000,4.73154,4.73223,4.73154,4.73214,71.30000305175781],[1742358060000,4.73212,4.73213,4.73189,4.732,46.5],[1742358120000,4.732,4.73362,4.7319,4.7333,116.23999786376953],[1742358180000,4.73408,4.73408,4.73259,4.73269,201.5],[1742358240000,4.73268,4.73298,4.73245,4.73266,210.8000030517578],[1742358300000,4.73266,4.73328,4.73244,4.73275,213.89999389648438],[1742358360000,4.73265,4.73289,4.73224,4.73259,325.5],[1742358420000,4.73261,4.73268,4.73191,4.73268,206.1199951171875],[1742358480000,4.73248,4.73284,4.7314,4.7322,202.9600067138672],[1742358540000,4.73276,4.73307,4.73252,4.7327,114.69999694824219],[1742358600000,4.7328,4.73379,4.73269,4.7333,463.3599853515625],[1742358660000,4.73348,4.73355,4.73273,4.73332,314.6300048828125],[1742358720000,4.73327,4.73349,4.73269,4.73299,377.8900146484375],[1742358780000,4.73277,4.73318,4.73267,4.73294,248],[1742358840000,4.73278,4.73332,4.73256,4.73311,300.70001220703125],[1742358900000,4.73316,4.73362,4.73273,4.73321,199.8800048828125],[1742358960000,4.73302,4.73391,4.73294,4.73361,215.3000030517578],[1742359020000,4.73336,4.73367,4.73294,4.7333,433.8800048828125],[1742359080000,4.7333,4.7333,4.73284,4.73297,263.4800109863281],[1742359140000,4.73301,4.73319,4.73261,4.73273,227.85000610351562],[1742359200000,4.73292,4.73517,4.73268,4.73501,330.1499938964844],[1742359260000,4.73502,4.73524,4.73449,4.73457,235.60000610351562],[1742359320000,4.73459,4.73492,4.73427,4.73463,96.0999984741211],[1742359380000,4.73489,4.73546,4.73466,4.73491,189.10000610351562],[1742359440000,4.73486,4.73504,4.73465,4.7349,198.39999389648438],[1742359500000,4.73494,4.7351,4.73448,4.73467,217],[1742359560000,4.73475,4.73515,4.73444,4.73485,204.60000610351562],[1742359620000,4.73486,4.73487,4.73435,4.73437,438.6499938964844],[1742359680000,4.73435,4.73449,4.7337,4.7337,283.6499938964844],[1742359740000,4.73371,4.73387,4.73329,4.73354,221.64999389648438],[1742359800000,4.73335,4.73366,4.73311,4.73348,162.75],[1742359860000,4.7336,4.73389,4.7331,4.73343,158.10000610351562],[1742359920000,4.73348,4.73368,4.7332,4.73346,114.69999694824219],[1742359980000,4.73347,4.73373,4.73321,4.73324,300.70001220703125],[1742360040000,4.73324,4.73353,4.73309,4.73327,204.60000610351562],[1742360100000,4.73323,4.73356,4.73303,4.73352,186],[1742360160000,4.73353,4.73369,4.73317,4.73357,223.1999969482422],[1742360220000,4.73347,4.73361,4.73316,4.73318,170.5],[1742360280000,4.73318,4.73384,4.73308,4.7335,227.85000610351562],[1742360340000,4.73301,4.73361,4.73293,4.73336,204.60000610351562],[1742360400000,4.7334,4.7344,4.73328,4.73361,528.5499877929688],[1742360460000,4.73362,4.73543,4.73362,4.73414,483.5899963378906],[1742360520000,4.73413,4.73434,4.73343,4.7336,610.5599975585938],[1742360580000,4.7337,4.73418,4.73304,4.73369,458.3999938964844],[1742360640000,4.7337,4.7337,4.7327,4.73314,489.510009765625],[1742360700000,4.73322,4.73476,4.73313,4.73471,418.29998779296875],[1742360760000,4.73471,4.73495,4.7342,4.73468,475.55999755859375],[1742360820000,4.73479,4.7356,4.7345,4.73459,502.20001220703125],[1742360880000,4.73459,4.73504,4.73359,4.73481,911.0900268554688],[1742360940000,4.73487,4.73559,4.73437,4.73484,282.1000061035156],[1742361000000,4.73484,4.73551,4.73421,4.73542,325.489990234375],[1742361060000,4.73542,4.73629,4.73287,4.7339,542.5],[1742361120000,4.73388,4.7343,4.73327,4.73343,313.1000061035156],[1742361180000,4.73343,4.73357,4.7324,4.73321,260.3999938964844],[1742361240000,4.73315,4.73336,4.73296,4.73311,136.39999389648438],[1742361300000,4.73309,4.73421,4.73269,4.73421,151.89999389648438],[1742361360000,4.73408,4.7345,4.73332,4.73392,275.8999938964844],[1742361420000,4.734,4.73405,4.73348,4.73371,158.10000610351562],[1742361480000,4.73372,4.73422,4.73371,4.73398,170.5],[1742361540000,4.73398,4.7344,4.73272,4.73392,306.8999938964844],[1742361600000,4.73392,4.73445,4.73377,4.73384,158.10000610351562],[1742361660000,4.73392,4.73414,4.73374,4.73406,108.5],[1742361720000,4.73406,4.73478,4.73351,4.73469,263.5],[1742361780000,4.73468,4.73496,4.73404,4.73427,368.8999938964844],[1742361840000,4.7344,4.73477,4.73359,4.73466,409.20001220703125],[1742361900000,4.73484,4.73497,4.734,4.7344,285.20001220703125],[1742361960000,4.73445,4.73486,4.73308,4.73381,325.5],[1742362020000,4.73381,4.73409,4.73341,4.7338,210.8000030517578],[1742362080000,4.73381,4.73418,4.73327,4.73327,359.55999755859375],[1742362140000,4.73339,4.73386,4.73328,4.73361,206.0399932861328],[1742362200000,4.73354,4.73375,4.73298,4.73314,155],[1742362260000,4.7331,4.73495,4.73301,4.7347,192.1999969482422],[1742362320000,4.73476,4.73478,4.73389,4.73412,217],[1742362380000,4.73409,4.73469,4.73319,4.73329,260.3999938964844],[1742362440000,4.73339,4.73389,4.73293,4.73302,325.5],[1742362500000,4.73293,4.73358,4.73286,4.73296,179.8000030517578],[1742362560000,4.73301,4.73438,4.73269,4.73438,282.1000061035156],[1742362620000,4.73438,4.73561,4.73404,4.73501,517.4000244140625],[1742362680000,4.73501,4.73561,4.73485,4.73485,1009.7100219726562],[1742362740000,4.73545,4.73545,4.73434,4.73487,670.7000122070312],[1742362800000,4.73471,4.73564,4.73414,4.73509,665.6400146484375],[1742362860000,4.73514,4.73568,4.73483,4.73495,537.6500244140625],[1742362920000,4.73521,4.73521,4.73469,4.73505,255.6199951171875],[1742362980000,4.73495,4.73528,4.73432,4.73501,288.25],[1742363040000,4.73535,4.7356,4.73439,4.73524,254.14999389648438],[1742363100000,4.73514,4.73584,4.73445,4.73463,446.1099853515625],[1742363160000,4.73462,4.73501,4.73387,4.73413,223.0800018310547],[1742363220000,4.73411,4.73582,4.73411,4.7357,429.2799987792969],[1742363280000,4.73573,4.73624,4.7354,4.7354,179.8000030517578],[1742363340000,4.7354,4.73651,4.7354,4.73604,195.3000030517578],[1742363400000,4.73606,4.73647,4.73517,4.73565,186],[1742363460000,4.73614,4.73689,4.73494,4.73517,266.6000061035156],[1742363520000,4.73523,4.73545,4.73461,4.735,486.4800109863281],[1742363580000,4.73515,4.73536,4.73433,4.73437,370.3900146484375],[1742363640000,4.73443,4.73475,4.73393,4.73411,252.64999389648438],[1742363700000,4.73426,4.73502,4.73395,4.73443,339.4200134277344],[1742363760000,4.7345,4.73517,4.73369,4.73415,331.6000061035156],[1742363820000,4.73403,4.73431,4.733,4.73326,398.3599853515625],[1742363880000,4.73329,4.73393,4.73329,4.73382,198.39999389648438],[1742363940000,4.73387,4.73439,4.73379,4.73425,175.14999389648438],[1742364000000,4.73425,4.73508,4.73354,4.73453,311.54998779296875],[1742364060000,4.73447,4.73471,4.73359,4.7346,660.2999877929688],[1742364120000,4.73458,4.73463,4.73393,4.73402,353.3999938964844],[1742364180000,4.73431,4.73431,4.73344,4.73364,108.5],[1742364240000,4.73359,4.73363,4.73302,4.73306,257.29998779296875],[1742364300000,4.73304,4.73354,4.73269,4.73291,376.6499938964844],[1742364360000,4.73291,4.73483,4.73291,4.73479,651],[1742364420000,4.73478,4.73478,4.73388,4.73429,444.8500061035156],[1742364480000,4.73428,4.73502,4.73427,4.73497,382.8500061035156],[1742364540000,4.73497,4.73499,4.73413,4.73439,384.3999938964844],[1742364600000,4.73439,4.73439,4.73418,4.73432,218.5500030517578],[1742364660000,4.73437,4.73624,4.73428,4.73593,406.1000061035156],[1742364720000,4.73586,4.73651,4.73503,4.73506,455.70001220703125],[1742364780000,4.73509,4.73661,4.73509,4.73632,902.0999755859375],[1742364840000,4.73627,4.73641,4.73493,4.73502,824.5999755859375],[1742364900000,4.73498,4.73526,4.73472,4.73495,506.8500061035156],[1742364960000,4.73501,4.73565,4.73493,4.73565,192.1999969482422],[1742365020000,4.73565,4.73725,4.73563,4.73725,266.6000061035156],[1742365080000,4.73725,4.7376,4.73663,4.73664,248],[1742365140000,4.73663,4.73707,4.73647,4.73647,111.5999984741211],[1742365200000,4.73651,4.73665,4.73573,4.73594,192.1999969482422],[1742365260000,4.73592,4.73592,4.73402,4.7346,268.1499938964844],[1742365320000,4.73459,4.73497,4.73414,4.73422,241.8000030517578],[1742365380000,4.73421,4.73472,4.73384,4.73386,409.20001220703125],[1742365440000,4.73384,4.73558,4.73372,4.73488,306.8999938964844],[1742365500000,4.73483,4.73688,4.73422,4.73519,384.3999938964844],[1742365560000,4.7352,4.7352,4.73422,4.73422,201.5],[1742365620000,4.73421,4.73538,4.73421,4.73475,368.8999938964844],[1742365680000,4.7347,4.73521,4.73455,4.73513,505.29998779296875],[1742365740000,4.73515,4.73751,4.73515,4.73742,995.0999755859375],[1742365800000,4.73744,4.73895,4.73708,4.73874,418.5],[1742365860000,4.73894,4.73894,4.73784,4.73875,226.3000030517578],[1742365920000,4.73869,4.7392,4.73738,4.73787,328.6000061035156],[1742365980000,4.73787,4.73984,4.73772,4.7388,678.9000244140625],[1742366040000,4.73913,4.7399,4.7386,4.73884,616.9000244140625],[1742366100000,4.73885,4.73931,4.73849,4.73911,480.5],[1742366160000,4.73911,4.73965,4.73899,4.73934,536.2999877929688],[1742366220000,4.73937,4.73993,4.73873,4.73973,864.7999877929688],[1742366280000,4.73967,4.74003,4.73766,4.73929,1176.449951171875],[1742366340000,4.73917,4.73966,4.73887,4.73939,1010.5999755859375],[1742366400000,4.73931,4.73947,4.73805,4.73872,819.510009765625],[1742366460000,4.73853,4.73922,4.73724,4.7376,783.3300170898438],[1742366520000,4.73781,4.73852,4.73724,4.73777,793.5999755859375],[1742366580000,4.73786,4.73854,4.73748,4.73841,678.9000244140625],[1742366640000,4.73837,4.73987,4.73829,4.73927,254.1999969482422],[1742366700000,4.73946,4.74028,4.73759,4.74028,285.20001220703125],[1742366760000,4.74028,4.74141,4.73929,4.73967,455.70001220703125],[1742366820000,4.73965,4.74161,4.73951,4.74132,296.0400085449219],[1742366880000,4.74141,4.74175,4.73981,4.74049,517.6400146484375],[1742366940000,4.74058,4.74216,4.7396,4.74128,734.6799926757812],[1742367000000,4.7414,4.74275,4.74056,4.74225,359.6000061035156],[1742367060000,4.74282,4.7436,4.74241,4.74264,244.89999389648438],[1742367120000,4.74221,4.74254,4.74053,4.74078,864.9000244140625],[1742367180000,4.74095,4.74198,4.74062,4.74075,384.3999938964844],[1742367240000,4.74092,4.74133,4.74025,4.74083,685.0999755859375],[1742367300000,4.74084,4.74108,4.73988,4.73988,713],[1742367360000,4.73988,4.7411,4.73804,4.73866,722.2999877929688],[1742367420000,4.73853,4.73876,4.73628,4.73757,551.7999877929688],[1742367480000,4.7375,4.73804,4.73658,4.73751,558],[1742367540000,4.7374,4.73942,4.73706,4.73848,508.3999938964844],[1742367600000,4.73845,4.74017,4.73721,4.73929,723.3900146484375],[1742367660000,4.73935,4.74057,4.73913,4.73989,566.7999877929688],[1742367720000,4.7398,4.74017,4.73927,4.73964,151.89999389648438],[1742367780000,4.73958,4.7398,4.73864,4.73927,179.8000030517578],[1742367840000,4.73928,4.73938,4.73882,4.73889,192.1999969482422],[1742367900000,4.73889,4.73979,4.73875,4.73913,409.20001220703125],[1742367960000,4.73926,4.73966,4.73894,4.73908,195.3000030517578],[1742368020000,4.73903,4.74042,4.73858,4.7403,241.8000030517578],[1742368080000,4.74025,4.74153,4.73969,4.74094,217],[1742368140000,4.74094,4.74115,4.73924,4.73924,660.2999877929688],[1742368200000,4.73924,4.74024,4.73885,4.73995,787.4000244140625],[1742368260000,4.73989,4.74011,4.73802,4.73805,263.5],[1742368320000,4.73789,4.73849,4.73765,4.73841,303.79998779296875],[1742368380000,4.73847,4.73853,4.73718,4.73729,226.3000030517578],[1742368440000,4.73735,4.73735,4.73605,4.73721,201.5],[1742368500000,4.73727,4.73841,4.7353,4.73562,347.20001220703125],[1742368560000,4.73568,4.73613,4.7351,4.73595,663.4000244140625],[1742368620000,4.73595,4.73704,4.73583,4.73685,365.79998779296875],[1742368680000,4.73672,4.7373,4.7353,4.73546,365.79998779296875],[1742368740000,4.7354,4.73591,4.73492,4.73492,198.39999389648438],[1742368800000,4.73498,4.73584,4.73437,4.73559,179.8000030517578],[1742368860000,4.7355,4.73619,4.73488,4.73619,213.89999389648438],[1742368920000,4.73606,4.7385,4.73606,4.73813,709.9000244140625],[1742368980000,4.73814,4.73946,4.7372,4.73912,558],[1742369040000,4.73821,4.73843,4.73679,4.73745,378.20001220703125],[1742369100000,4.73749,4.73749,4.7364,4.73721,418.5],[1742369160000,4.73715,4.73753,4.73656,4.73656,406.1000061035156],[1742369220000,4.7365,4.73672,4.73371,4.73405,272.79998779296875],[1742369280000,4.73409,4.73436,4.73361,4.73397,384.3999938964844],[1742369340000,4.73399,4.73417,4.73361,4.73396,217],[1742369400000,4.73385,4.73442,4.73099,4.73133,644.9500122070312],[1742369460000,4.73127,4.7321,4.73046,4.73141,558.4099731445312],[1742369520000,4.73129,4.73156,4.72965,4.72991,631.2100219726562],[1742369580000,4.72991,4.72999,4.72717,4.72717,671.760009765625],[1742369640000,4.72717,4.72969,4.72643,4.72907,933],[1742369700000,4.72919,4.72945,4.72668,4.72709,1234.6700439453125],[1742369760000,4.72733,4.72902,4.72633,4.72789,845.9299926757812],[1742369820000,4.72801,4.73025,4.72571,4.72914,1120.1400146484375],[1742369880000,4.72926,4.73011,4.72684,4.72861,1196.52001953125],[1742369940000,4.72847,4.73121,4.72808,4.72849,660.0499877929688],[1742370000000,4.72838,4.73204,4.728,4.73191,601.77001953125],[1742370060000,4.73191,4.73484,4.73187,4.73356,500.7099914550781],[1742370120000,4.73317,4.73466,4.73111,4.73205,528.8499755859375],[1742370180000,4.73204,4.73248,4.72953,4.73052,898.5599975585938],[1742370240000,4.73051,4.73138,4.729,4.73121,642.719970703125],[1742370300000,4.73121,4.73121,4.72936,4.72936,552.239990234375],[1742370360000,4.72944,4.73137,4.72908,4.72943,776.8800048828125],[1742370420000,4.72934,4.73231,4.72812,4.7301,648.9600219726562],[1742370480000,4.73008,4.73068,4.72841,4.72997,670.7999877929688],[1742370540000,4.72994,4.73148,4.72703,4.72761,783.1900024414062],[1742370600000,4.72774,4.72802,4.72592,4.7261,1107.5999755859375],[1742370660000,4.72607,4.72971,4.72519,4.7293,880.6799926757812],[1742370720000,4.72932,4.73158,4.72845,4.73158,1433.300048828125],[1742370780000,4.73155,4.73424,4.73105,4.73303,1171.31005859375],[1742370840000,4.73303,4.73362,4.7315,4.73312,645.8900146484375],[1742370900000,4.73314,4.73469,4.73212,4.73306,534.9199829101562],[1742370960000,4.73302,4.73411,4.73217,4.73224,251.91000366210938],[1742371020000,4.73221,4.7331,4.73105,4.73231,413.6300048828125],[1742371080000,4.7322,4.7322,4.72981,4.731,625.1099853515625],[1742371140000,4.73101,4.73193,4.73027,4.73058,793.0499877929688],[1742371200000,4.73058,4.7348,4.73036,4.73468,817.9299926757812],[1742371260000,4.73467,4.73478,4.73266,4.73284,553.5800170898438],[1742371320000,4.73278,4.73382,4.73226,4.7331,320.29998779296875],[1742371380000,4.73318,4.73384,4.7318,4.73235,474.32000732421875],[1742371440000,4.73236,4.73301,4.72971,4.73005,841.5499877929688],[1742371500000,4.73004,4.73341,4.72984,4.7321,510.0400085449219],[1742371560000,4.73216,4.73216,4.7307,4.73141,681.0900268554688],[1742371620000,4.73147,4.73172,4.7296,4.73056,687.3099975585938],[1742371680000,4.73057,4.73086,4.72938,4.73025,419.8500061035156],[1742371740000,4.73025,4.73066,4.72842,4.73001,472.7200012207031],[1742371800000,4.72999,4.73312,4.72999,4.73299,432.2900085449219],[1742371860000,4.73292,4.73385,4.73237,4.73293,485.1600036621094],[1742371920000,4.73298,4.73308,4.73181,4.73288,276.7900085449219],[1742371980000,4.73287,4.73287,4.73087,4.73114,295.45001220703125],[1742372040000,4.73119,4.73146,4.73038,4.73079,245.69000244140625],[1742372100000,4.73072,4.73112,4.72855,4.72922,317.2200012207031],[1742372160000,4.7293,4.73064,4.7293,4.73012,298.55999755859375],[1742372220000,4.73006,4.73043,4.72947,4.7304,370.0899963378906],[1742372280000,4.73043,4.73133,4.73003,4.73003,248.8000030517578],[1742372340000,4.72998,4.73093,4.72998,4.73069,205.25999450683594],[1742372400000,4.73058,4.73058,4.72888,4.72949,227.02999877929688],[1742372460000,4.72944,4.73048,4.72893,4.73044,230.13999938964844],[1742372520000,4.73045,4.73211,4.73009,4.73199,370.0899963378906],[1742372580000,4.73194,4.73402,4.73168,4.73402,273.67999267578125],[1742372640000,4.73402,4.73602,4.73364,4.7359,594.010009765625],[1742372700000,4.7359,4.73626,4.73543,4.73565,491.3800048828125],[1742372760000,4.73565,4.73689,4.73543,4.73683,325.05999755859375],[1742372820000,4.73676,4.73817,4.73652,4.73737,749.8499755859375],[1742372880000,4.73742,4.73804,4.73703,4.73766,416.739990234375],[1742372940000,4.73772,4.7385,4.73753,4.73827,413.55999755859375],[1742373000000,4.73802,4.74291,4.73797,4.74242,468.8500061035156],[1742373060000,4.74254,4.7445,4.7419,4.74336,492.8999938964844],[1742373120000,4.7432,4.74505,4.74274,4.74421,199.02999877929688],[1742373180000,4.74426,4.74451,4.74087,4.74109,478.94000244140625],[1742373240000,4.74109,4.74124,4.73998,4.74102,584.6799926757812],[1742373300000,4.74102,4.74175,4.74019,4.7411,547.3599853515625],[1742373360000,4.74108,4.74113,4.73909,4.73947,733.9600219726562],[1742373420000,4.73947,4.74063,4.73884,4.73886,711.9299926757812],[1742373480000,4.73894,4.73946,4.73858,4.73859,665.5399780273438],[1742373540000,4.73858,4.73982,4.73831,4.73851,581.5700073242188],[1742373600000,4.73841,4.73843,4.73682,4.73748,643.77001953125],[1742373660000,4.73747,4.73805,4.73683,4.73775,478.94000244140625],[1742373720000,4.73778,4.7409,4.73728,4.7407,534.9199829101562],[1742373780000,4.7408,4.74196,4.7398,4.74091,547.3599853515625],[1742373840000,4.74097,4.74103,4.74018,4.7408,295.45001220703125],[1742373900000,4.74074,4.74074,4.73968,4.74039,167.94000244140625],[1742373960000,4.74023,4.74191,4.73994,4.74136,413.6300048828125],[1742374020000,4.74136,4.74157,4.74035,4.74157,332.7699890136719],[1742374080000,4.74146,4.74471,4.74137,4.74412,597.1199951171875],[1742374140000,4.74423,4.74432,4.74119,4.74119,877.02001953125],[1742374200000,4.74119,4.74145,4.73967,4.73967,562.9099731445312],[1742374260000,4.73984,4.73984,4.7382,4.73829,544.25],[1742374320000,4.7384,4.73998,4.7384,4.73977,332.7699890136719],[1742374380000,4.73976,4.74025,4.73968,4.73987,311],[1742374440000,4.73988,4.74155,4.73971,4.74155,463.3900146484375],[1742374500000,4.74171,4.74193,4.74119,4.74191,118.18000030517578],[1742374560000,4.74204,4.74219,4.74157,4.74207,55.97999954223633],[1742374620000,4.74205,4.74205,4.74048,4.74048,115.06999969482422],[1742374680000,4.74032,4.74109,4.74028,4.74092,115.06999969482422],[1742374740000,4.74092,4.74106,4.74005,4.74032,230.13999938964844],[1742374800000,4.74017,4.7403,4.73853,4.73853,217.6999969482422],[1742374860000,4.73851,4.74074,4.73851,4.74061,171.0500030517578],[1742374920000,4.74052,4.743,4.74025,4.74248,416.739990234375],[1742374980000,4.74241,4.74261,4.74133,4.74133,276.7900085449219],[1742375040000,4.74143,4.74184,4.73847,4.73874,177.27000427246094],[1742375100000,4.73874,4.74007,4.7382,4.73931,1184.9100341796875],[1742375160000,4.73931,4.73934,4.73698,4.7371,180.3800048828125],[1742375220000,4.73717,4.73717,4.73545,4.73694,286.1199951171875],[1742375280000,4.737,4.73723,4.7366,4.7366,136.83999633789062],[1742375340000,4.7365,4.73677,4.73643,4.73654,55.97999954223633],[1742375400000,4.7366,4.7366,4.73516,4.73582,158.61000061035156],[1742375460000,4.73583,4.73727,4.73524,4.73695,238.1999969482422],[1742375520000,4.7368,4.73718,4.73623,4.73694,295.45001220703125],[1742375580000,4.73694,4.74014,4.7365,4.73677,460.2799987792969],[1742375640000,4.73689,4.73756,4.73657,4.73657,304.7799987792969],[1742375700000,4.73657,4.73684,4.73581,4.73618,202.14999389648438],[1742375760000,4.73618,4.73622,4.73493,4.73528,174.16000366210938],[1742375820000,4.73536,4.73769,4.73536,4.73748,307.8900146484375],[1742375880000,4.73754,4.7376,4.73617,4.7363,164.8300018310547],[1742375940000,4.73613,4.73613,4.73463,4.7359,171.0500030517578],[1742376000000,4.73609,4.73614,4.73535,4.73576,149.27999877929688],[1742376060000,4.73591,4.73722,4.73591,4.73683,152.38999938964844],[1742376120000,4.73682,4.73723,4.73603,4.73623,130.6199951171875],[1742376180000,4.73627,4.73691,4.73584,4.73647,227.02999877929688],[1742376240000,4.73632,4.73673,4.73572,4.73588,146.1699981689453],[1742376300000,4.73612,4.73899,4.73588,4.73837,160.19000244140625],[1742376360000,4.73809,4.7393,4.73796,4.7393,90.19000244140625],[1742376420000,4.73931,4.73931,4.73774,4.73806,357.6499938964844],[1742376480000,4.73802,4.7396,4.7378,4.73903,317.2200012207031],[1742376540000,4.73903,4.74406,4.73851,4.74286,239.57000732421875],[1742376600000,4.74279,4.74393,4.74253,4.74282,267.5899963378906],[1742376660000,4.74268,4.74363,4.74253,4.74285,90.19000244140625],[1742376720000,4.743,4.74328,4.74214,4.74247,487.54998779296875],[1742376780000,4.74243,4.74257,4.74124,4.74129,307.2900085449219],[1742376840000,4.74135,4.74243,4.74078,4.74194,189.7100067138672],[1742376900000,4.7419,4.74211,4.74122,4.74124,102.62999725341797],[1742376960000,4.74118,4.74267,4.74051,4.74115,174.16000366210938],[1742377020000,4.74118,4.74137,4.73966,4.74005,292.3399963378906],[1742377080000,4.74002,4.7403,4.73854,4.73861,472.7200012207031],[1742377140000,4.73864,4.7392,4.73853,4.73909,314.1099853515625],[1742377200000,4.73914,4.73931,4.73863,4.73893,450.95001220703125],[1742377260000,4.73893,4.73975,4.73864,4.73893,740.1799926757812],[1742377320000,4.7389,4.73904,4.73457,4.73459,780.6099853515625],[1742377380000,4.7346,4.73462,4.7339,4.73427,146.1699981689453],[1742377440000,4.73416,4.73447,4.73298,4.73331,416.739990234375],[1742377500000,4.73318,4.73424,4.73311,4.73424,494.489990234375],[1742377560000,4.73415,4.7349,4.73415,4.73467,149.27999877929688],[1742377620000,4.73468,4.73758,4.73461,4.73739,155.52000427246094],[1742377680000,4.73733,4.73843,4.73718,4.73761,90.19000244140625],[1742377740000,4.73749,4.73856,4.73711,4.73793,127.51000213623047],[1742377800000,4.73767,4.73767,4.73681,4.73681,83.97000122070312],[1742377860000,4.73692,4.73767,4.73657,4.73749,167.94000244140625],[1742377920000,4.73749,4.73758,4.73672,4.73725,177.27000427246094],[1742377980000,4.73725,4.73752,4.73628,4.73685,170.99000549316406],[1742378040000,4.73677,4.73729,4.7359,4.73617,171.0500030517578],[1742378100000,4.73613,4.73644,4.73523,4.73553,289.2300109863281],[1742378160000,4.73543,4.73771,4.73537,4.73749,189.7100067138672],[1742378220000,4.73743,4.73768,4.73562,4.73617,139.9499969482422],[1742378280000,4.73605,4.737,4.73594,4.73646,208.3699951171875],[1742378340000,4.73641,4.73654,4.73513,4.73514,202.1699981689453],[1742378400000,4.73517,4.73606,4.73431,4.7345,244.22000122070312],[1742378460000,4.73443,4.73724,4.73434,4.73652,234.8300018310547],[1742378520000,4.73662,4.73736,4.73553,4.73553,236.36000061035156],[1742378580000,4.73553,4.73659,4.73452,4.73659,513.1500244140625],[1742378640000,4.73665,4.73694,4.73594,4.73598,248.8000030517578],[1742378700000,4.73617,4.73653,4.73477,4.7352,506.92999267578125],[1742378760000,4.73532,4.73532,4.73406,4.73427,292.3399963378906],[1742378820000,4.73427,4.73501,4.7326,4.73269,603.3400268554688],[1742378880000,4.73272,4.73313,4.73161,4.73171,761.9500122070312],[1742378940000,4.73164,4.73256,4.73102,4.732,443.17999267578125],[1742379000000,4.73205,4.73213,4.73057,4.73071,469.6099853515625],[1742379060000,4.73058,4.73068,4.72966,4.72982,444.7300109863281],[1742379120000,4.72983,4.73071,4.72913,4.73038,482.04998779296875],[1742379180000,4.73032,4.73094,4.72932,4.72988,180.3800048828125],[1742379240000,4.72988,4.73075,4.72892,4.72892,167.94000244140625],[1742379300000,4.72893,4.72906,4.72691,4.72702,205.25999450683594],[1742379360000,4.72701,4.72734,4.72644,4.72719,152.38999938964844],[1742379420000,4.72725,4.72735,4.72687,4.72707,77.75],[1742379480000,4.72707,4.72772,4.72474,4.72478,311],[1742379540000,4.72451,4.72451,4.72345,4.72348,301.6700134277344],[1742379600000,4.72357,4.72408,4.72323,4.724,407.4100036621094],[1742379660000,4.72399,4.72683,4.72394,4.72658,373.20001220703125],[1742379720000,4.7265,4.7265,4.72537,4.72561,360.760009765625],[1742379780000,4.72572,4.72587,4.72437,4.72458,488.2699890136719],[1742379840000,4.72445,4.7245,4.72177,4.72217,379.4200134277344],[1742379900000,4.72199,4.72207,4.72041,4.72129,485.1600036621094],[1742379960000,4.72124,4.72128,4.72047,4.72101,609.5599975585938],[1742380020000,4.7209,4.72175,4.72085,4.7213,301.6700134277344],[1742380080000,4.72133,4.72144,4.7201,4.72016,180.3800048828125],[1742380140000,4.72011,4.72044,4.71958,4.72043,289.2300109863281],[1742380200000,4.72043,4.72078,4.71911,4.7197,283.010009765625],[1742380260000,4.7197,4.72127,4.71914,4.72117,213.11000061035156],[1742380320000,4.72114,4.72274,4.72011,4.72248,345.2099914550781],[1742380380000,4.72257,4.72257,4.71936,4.71961,143.05999755859375],[1742380440000,4.7195,4.7202,4.71802,4.71837,199.0399932861328],[1742380500000,4.71838,4.71838,4.71679,4.71707,261.239990234375],[1742380560000,4.71699,4.71716,4.71648,4.71654,158.66000366210938],[1742380620000,4.71657,4.71658,4.71501,4.71504,271.20001220703125],[1742380680000,4.7153,4.71531,4.71476,4.71499,330.7200012207031],[1742380740000,4.71487,4.71533,4.71429,4.7143,243.36000061035156],[1742380800000,4.71427,4.71454,4.71362,4.71372,165.36000061035156],[1742380860000,4.71371,4.71488,4.71348,4.71374,237.1199951171875],[1742380920000,4.71386,4.71419,4.71341,4.71412,159.1199951171875],[1742380980000,4.71412,4.71455,4.71198,4.71198,152.8800048828125],[1742381040000,4.71201,4.71207,4.70861,4.70874,436.79998779296875],[1742381100000,4.70884,4.70939,4.70769,4.70851,655.2000122070312],[1742381160000,4.70852,4.70904,4.70835,4.70854,505.44000244140625],[1742381220000,4.70846,4.71044,4.70827,4.71022,433.67999267578125],[1742381280000,4.71022,4.71178,4.7099,4.71128,156],[1742381340000,4.71139,4.71355,4.71115,4.71318,323.57000732421875],[1742381400000,4.71313,4.71314,4.71178,4.71178,311.510009765625],[1742381460000,4.71185,4.71351,4.71175,4.71285,371.2799987792969],[1742381520000,4.71284,4.71322,4.71156,4.71203,599.0399780273438],[1742381580000,4.71198,4.71432,4.71195,4.7139,283.5299987792969],[1742381640000,4.71405,4.71459,4.71405,4.71425,214.58999633789062],[1742381700000,4.71433,4.71474,4.71413,4.71469,127.51000213623047],[1742381760000,4.71466,4.71509,4.71434,4.71457,186.60000610351562],[1742381820000,4.71449,4.71484,4.71424,4.71482,87.08000183105469],[1742381880000,4.71494,4.71632,4.71457,4.71618,642.760009765625],[1742381940000,4.71619,4.7165,4.71531,4.71542,575.9600219726562],[1742382000000,4.71538,4.71708,4.71538,4.71655,421.95001220703125],[1742382060000,4.71656,4.71873,4.71656,4.71776,261.2699890136719],[1742382120000,4.71761,4.71767,4.71659,4.71742,258.489990234375],[1742382180000,4.71741,4.71908,4.71625,4.71663,333.0400085449219],[1742382240000,4.71676,4.71757,4.71623,4.71632,293.9100036621094],[1742382300000,4.71631,4.71736,4.71613,4.71654,241.0399932861328],[1742382360000,4.71661,4.71691,4.71578,4.71658,245.69000244140625],[1742382420000,4.71652,4.71753,4.71611,4.71753,177.27000427246094],[1742382480000,4.7176,4.71798,4.71729,4.71772,77.75],[1742382540000,4.71775,4.7179,4.71659,4.71688,195.92999267578125],[1742382600000,4.71682,4.71704,4.71616,4.71651,410.5199890136719],[1742382660000,4.71661,4.71773,4.71644,4.71683,396.5299987792969],[1742382720000,4.71671,4.71693,4.71534,4.71546,410.5199890136719],[1742382780000,4.71545,4.71609,4.71457,4.71533,625.1099853515625],[1742382840000,4.71535,4.71587,4.71494,4.71519,488.2699890136719],[1742382900000,4.71519,4.71545,4.71497,4.71533,513.1500244140625],[1742382960000,4.71552,4.7184,4.71552,4.71724,556.6900024414062],[1742383020000,4.71728,4.71786,4.717,4.71735,270.57000732421875],[1742383080000,4.71736,4.71886,4.71711,4.7184,211.47999572753906],[1742383140000,4.71829,4.71888,4.7177,4.71777,245.69000244140625],[1742383200000,4.71766,4.7179,4.7172,4.71746,167.94000244140625],[1742383260000,4.71745,4.71783,4.717,4.71728,149.27999877929688],[1742383320000,4.71731,4.71833,4.7171,4.71747,130.6199951171875],[1742383380000,4.71782,4.72023,4.71779,4.72013,307.8900146484375],[1742383440000,4.72014,4.72014,4.71917,4.71931,143.05999755859375],[1742383500000,4.71942,4.72067,4.71895,4.71905,108.8499984741211],[1742383560000,4.71893,4.71893,4.71785,4.71874,111.95999908447266],[1742383620000,4.71874,4.71946,4.71874,4.71879,71.52999877929688],[1742383680000,4.71859,4.71891,4.71808,4.71853,214.58999633789062],[1742383740000,4.7184,4.7192,4.71828,4.71863,208.3699951171875],[1742383800000,4.7188,4.71888,4.71735,4.71773,205.25999450683594],[1742383860000,4.71772,4.71849,4.71764,4.71842,174.1699981689453],[1742383920000,4.71842,4.71917,4.71812,4.71891,136.83999633789062],[1742383980000,4.71884,4.71899,4.71832,4.71883,93.30000305175781],[1742384040000,4.71888,4.7213,4.71888,4.721,130.3000030517578],[1742384100000,4.72092,4.72132,4.71988,4.72115,527],[1742384160000,4.72108,4.72159,4.72042,4.7205,585.9000244140625],[1742384220000,4.7205,4.72141,4.72014,4.72099,480.5],[1742384280000,4.72098,4.72464,4.72098,4.72374,599.8900146484375],[1742384340000,4.72366,4.72376,4.72181,4.72192,272.79998779296875],[1742384400000,4.72185,4.72303,4.72113,4.72113,108.54000091552734],[1742384460000,4.72108,4.72246,4.72097,4.72097,294.5199890136719],[1742384520000,4.72099,4.72144,4.72027,4.72111,395.32000732421875],[1742384580000,4.72085,4.72167,4.71989,4.72078,203.0800018310547],[1742384640000,4.72071,4.72315,4.72023,4.72253,305.3699951171875],[1742384700000,4.72245,4.72352,4.72156,4.72255,291.3999938964844],[1742384760000,4.72247,4.72257,4.72175,4.7218,207.6999969482422],[1742384820000,4.72179,4.72271,4.72179,4.722,114.69999694824219],[1742384880000,4.72197,4.722,4.72137,4.72137,49.599998474121094],[1742384940000,4.72149,4.72197,4.72149,4.7216,133.3000030517578],[1742385000000,4.7215,4.7219,4.72123,4.72144,176.6999969482422],[1742385060000,4.7213,4.7231,4.7213,4.72224,386.260009765625],[1742385120000,4.72211,4.7241,4.72211,4.72394,258.92999267578125],[1742385180000,4.72408,4.72454,4.72397,4.72413,192.1999969482422],[1742385240000,4.72426,4.72426,4.72327,4.72385,263.5],[1742385300000,4.72386,4.72515,4.72358,4.72501,243.35000610351562],[1742385360000,4.72502,4.72523,4.72222,4.72345,589.030029296875],[1742385420000,4.72351,4.72563,4.72351,4.7249,702.7999877929688],[1742385480000,4.72504,4.72612,4.72446,4.72456,641.7000122070312],[1742385540000,4.72464,4.72513,4.72435,4.72463,344.1000061035156],[1742385600000,4.72462,4.72476,4.72298,4.72356,418.5],[1742385660000,4.72355,4.72378,4.72246,4.72269,440.20001220703125],[1742385720000,4.72199,4.72233,4.72062,4.72101,489.79998779296875],[1742385780000,4.72091,4.72114,4.72032,4.72048,316.20001220703125],[1742385840000,4.72047,4.72186,4.72035,4.72186,220.10000610351562],[1742385900000,4.72198,4.72222,4.72123,4.72208,195.3000030517578],[1742385960000,4.72208,4.72238,4.7216,4.72162,350.29998779296875],[1742386020000,4.72161,4.72178,4.71993,4.72025,331.70001220703125],[1742386080000,4.72025,4.72127,4.71999,4.72122,399.8999938964844],[1742386140000,4.72127,4.72127,4.72016,4.72065,361.260009765625],[1742386200000,4.72071,4.72071,4.71948,4.71964,184.4600067138672],[1742386260000,4.71963,4.72077,4.71932,4.72038,365.79998779296875],[1742386320000,4.7205,4.72084,4.71983,4.72068,508.3999938964844],[1742386380000,4.72068,4.72079,4.71862,4.71863,210.8000030517578],[1742386440000,4.7185,4.7188,4.71669,4.71758,133.3000030517578],[1742386500000,4.71772,4.71829,4.71632,4.71632,356.5],[1742386560000,4.71613,4.71696,4.71566,4.71661,164.3000030517578],[1742386620000,4.71661,4.71743,4.71651,4.717,127.0999984741211],[1742386680000,4.71688,4.71705,4.71644,4.71674,282.1000061035156],[1742386740000,4.71673,4.71749,4.71666,4.71684,406.1000061035156],[1742386800000,4.71669,4.71833,4.71662,4.71812,496],[1742386860000,4.71791,4.7181,4.71677,4.71703,523.9000244140625],[1742386920000,4.71701,4.71813,4.71692,4.71775,375.1000061035156],[1742386980000,4.71791,4.71998,4.71747,4.71955,306.8999938964844],[1742387040000,4.71941,4.71955,4.71839,4.71873,334.79998779296875],[1742387100000,4.71861,4.71861,4.71795,4.71808,182.89999389648438],[1742387160000,4.71837,4.72044,4.71768,4.71781,330.1499938964844],[1742387220000,4.71815,4.71849,4.7173,4.71756,189.10000610351562],[1742387280000,4.71761,4.71772,4.71643,4.71772,217],[1742387340000,4.71771,4.71883,4.71763,4.71826,155],[1742387400000,4.71825,4.7193,4.71818,4.71851,198.39999389648438],[1742387460000,4.71856,4.71915,4.7182,4.71821,133.3000030517578],[1742387520000,4.71815,4.71898,4.71765,4.71854,279],[1742387580000,4.71875,4.71984,4.71824,4.71905,303.79998779296875],[1742387640000,4.71891,4.72024,4.71891,4.71969,226.3000030517578],[1742387700000,4.7197,4.72105,4.71937,4.72002,170.5],[1742387760000,4.72002,4.72065,4.71972,4.7204,71.30000305175781],[1742387820000,4.72051,4.72155,4.72037,4.72037,89.9000015258789],[1742387880000,4.72017,4.72055,4.72002,4.72022,102.30000305175781],[1742387940000,4.72016,4.72048,4.71994,4.72048,71.30000305175781],[1742388000000,4.72061,4.72246,4.72061,4.72246,111.5999984741211],[1742388060000,4.72261,4.72271,4.7213,4.72219,111.5999984741211],[1742388120000,4.72223,4.72291,4.72223,4.72241,223.1999969482422],[1742388180000,4.72241,4.72241,4.72124,4.72143,96.0999984741211],[1742388240000,4.72137,4.72137,4.72065,4.72118,108.5],[1742388300000,4.72109,4.72146,4.72063,4.7213,179.8000030517578],[1742388360000,4.7213,4.72137,4.71981,4.71984,145.6999969482422],[1742388420000,4.71993,4.72076,4.7196,4.72047,120.9000015258789],[1742388480000,4.72037,4.72116,4.71998,4.7211,133.3000030517578],[1742388540000,4.72106,4.72227,4.72019,4.72027,322.3999938964844],[1742388600000,4.72025,4.7206,4.7189,4.71929,399.8999938964844],[1742388660000,4.71969,4.72044,4.71952,4.71976,341],[1742388720000,4.71977,4.71998,4.7191,4.71981,438.6600036621094],[1742388780000,4.71983,4.72043,4.71967,4.71992,263.510009765625],[1742388840000,4.72021,4.72023,4.71936,4.71972,142.60000610351562],[1742388900000,4.71972,4.71972,4.71765,4.7181,446.3999938964844],[1742388960000,4.71813,4.71825,4.71615,4.71616,443.29998779296875],[1742389020000,4.71616,4.71623,4.71525,4.7156,427.79998779296875],[1742389080000,4.71572,4.71602,4.71533,4.71572,554.9000244140625],[1742389140000,4.71596,4.716,4.71526,4.71598,564.2000122070312],[1742389200000,4.71608,4.71609,4.71504,4.71529,141.05999755859375],[1742389260000,4.71542,4.71756,4.71542,4.7174,268.25],[1742389320000,4.71732,4.71761,4.71627,4.71661,179.8000030517578],[1742389380000,4.71663,4.71691,4.71524,4.71524,96.0999984741211],[1742389440000,4.71525,4.71643,4.71525,4.71606,182.89999389648438],[1742389500000,4.7157,4.71669,4.71538,4.71643,167.39999389648438],[1742389560000,4.71629,4.71693,4.71573,4.71589,217],[1742389620000,4.71598,4.71598,4.7136,4.7136,415.3999938964844],[1742389680000,4.71292,4.71339,4.71179,4.71202,430.9100036621094],[1742389740000,4.71199,4.71205,4.7109,4.71166,502.20001220703125],[1742389800000,4.71166,4.71508,4.71166,4.71482,527],[1742389860000,4.71491,4.7155,4.71425,4.71439,347.20001220703125],[1742389920000,4.71448,4.71448,4.71338,4.71339,300.70001220703125],[1742389980000,4.71327,4.71378,4.71315,4.71334,195.3000030517578],[1742390040000,4.71315,4.71348,4.71259,4.7131,167.39999389648438],[1742390100000,4.71314,4.71548,4.71263,4.71539,480.5],[1742390160000,4.71535,4.7163,4.71534,4.71627,384.3999938964844],[1742390220000,4.71627,4.71639,4.71557,4.71592,517.7000122070312],[1742390280000,4.71593,4.71622,4.71471,4.71525,310],[1742390340000,4.71525,4.71526,4.71396,4.71396,384.3999938964844],[1742390400000,4.71385,4.71442,4.71182,4.71182,381.45001220703125],[1742390460000,4.71198,4.71263,4.71158,4.71182,404.29998779296875],[1742390520000,4.71194,4.71335,4.71193,4.71277,314.1099853515625],[1742390580000,4.71292,4.71373,4.71255,4.71362,217.6999969482422],[1742390640000,4.71372,4.71372,4.71201,4.71293,223.9199981689453],[1742390700000,4.71283,4.71381,4.71283,4.71367,115.06999969482422],[1742390760000,4.71366,4.71467,4.71351,4.7144,183.0800018310547],[1742390820000,4.71424,4.71439,4.71328,4.71339,124.2300033569336],[1742390880000,4.7134,4.71366,4.71196,4.71214,199.0399932861328],[1742390940000,4.71213,4.71313,4.71159,4.71282,192.82000732421875],[1742391000000,4.71309,4.71353,4.71255,4.7127,164.8300018310547],[1742391060000,4.71256,4.71399,4.71228,4.71355,205.25999450683594],[1742391120000,4.71366,4.71468,4.7128,4.7128,251.91000366210938],[1742391180000,4.71285,4.71593,4.71259,4.71593,323.44000244140625],[1742391240000,4.71614,4.71664,4.71583,4.71658,547.3599853515625],[1742391300000,4.71674,4.71699,4.71566,4.71589,360.7200012207031],[1742391360000,4.71583,4.71583,4.71483,4.71524,174.16000366210938],[1742391420000,4.71524,4.71536,4.71468,4.71475,189.7100067138672],[1742391480000,4.71471,4.71471,4.71392,4.71433,161.72000122070312],[1742391540000,4.71446,4.71741,4.71435,4.71741,245.69000244140625],[1742391600000,4.71726,4.71845,4.71682,4.71794,550.469970703125],[1742391660000,4.7181,4.71935,4.71804,4.71856,319.4800109863281],[1742391720000,4.71856,4.71856,4.71628,4.71707,390.67999267578125],[1742391780000,4.71705,4.71856,4.71671,4.71856,189.2100067138672],[1742391840000,4.7186,4.7215,4.71842,4.72146,496.3399963378906],[1742391900000,4.7214,4.72386,4.72008,4.72068,622.2000122070312],[1742391960000,4.7206,4.72232,4.72055,4.72231,527.0499877929688],[1742392020000,4.72231,4.72314,4.72166,4.72255,502.20001220703125],[1742392080000,4.72267,4.724,4.72183,4.72326,601.4000244140625],[1742392140000,4.72336,4.72411,4.72297,4.72369,412.3399963378906],[1742392200000,4.72361,4.72395,4.72235,4.72287,389.1400146484375],[1742392260000,4.72309,4.72323,4.72117,4.72135,213.89999389648438],[1742392320000,4.7216,4.72266,4.72087,4.72266,375.1000061035156],[1742392380000,4.7225,4.72288,4.72216,4.72224,517.7000122070312],[1742392440000,4.72224,4.72426,4.7221,4.72417,533.2000122070312],[1742392500000,4.72414,4.72453,4.72284,4.72412,443.29998779296875],[1742392560000,4.72411,4.72431,4.72294,4.72294,542.5],[1742392620000,4.72313,4.72315,4.72171,4.72177,204.60000610351562],[1742392680000,4.72183,4.72233,4.72097,4.72128,173.60000610351562],[1742392740000,4.72142,4.72142,4.72043,4.72068,331.7900085449219],[1742392800000,4.72066,4.7221,4.7204,4.72193,499.7200012207031],[1742392860000,4.72204,4.72338,4.72171,4.72171,241.8000030517578],[1742392920000,4.72176,4.72233,4.72124,4.72142,130.1999969482422],[1742392980000,4.72128,4.72313,4.72128,4.72313,71.30000305175781],[1742393040000,4.72301,4.72307,4.72177,4.72282,158.10000610351562],[1742393100000,4.72287,4.72335,4.7226,4.7231,102.30000305175781],[1742393160000,4.7232,4.72559,4.72319,4.72434,356.5],[1742393220000,4.72446,4.72446,4.72364,4.72419,136.39999389648438],[1742393280000,4.72413,4.72597,4.72413,4.72492,347.20001220703125],[1742393340000,4.72504,4.72559,4.72427,4.72549,378.20001220703125],[1742393400000,4.72548,4.72624,4.72509,4.72512,418.5],[1742393460000,4.72506,4.7254,4.72451,4.72478,198.39999389648438],[1742393520000,4.72483,4.72695,4.72459,4.7259,378.20001220703125],[1742393580000,4.72589,4.7272,4.72561,4.72676,554.9000244140625],[1742393640000,4.7266,4.72944,4.7266,4.72929,520.7999877929688],[1742393700000,4.72926,4.72945,4.72834,4.72915,396.79998779296875],[1742393760000,4.72934,4.72955,4.72833,4.72946,319.29998779296875],[1742393820000,4.72941,4.7299,4.72882,4.72962,213.89999389648438],[1742393880000,4.72965,4.73001,4.72887,4.72956,514.6599731445312],[1742393940000,4.72966,4.73004,4.72871,4.72876,582.7999877929688],[1742394000000,4.72864,4.72873,4.72705,4.72717,682],[1742394060000,4.7271,4.72722,4.72579,4.72614,291.3999938964844],[1742394120000,4.72611,4.72743,4.72609,4.72729,294.5],[1742394180000,4.72735,4.7275,4.72642,4.72657,189.10000610351562],[1742394240000,4.72636,4.72685,4.72617,4.72628,201.5],[1742394300000,4.72679,4.72756,4.72667,4.72747,217],[1742394360000,4.7273,4.72732,4.72622,4.72662,331.70001220703125],[1742394420000,4.72663,4.72702,4.72638,4.72642,275.8999938964844],[1742394480000,4.72644,4.7265,4.72377,4.7239,499.1000061035156],[1742394540000,4.7239,4.72426,4.7222,4.7222,244.89999389648438],[1742394600000,4.7222,4.7233,4.72113,4.7214,449.5],[1742394660000,4.72156,4.72169,4.71985,4.72038,310],[1742394720000,4.72039,4.72168,4.71989,4.71989,421.6000061035156],[1742394780000,4.71969,4.72198,4.71935,4.7213,368.8999938964844],[1742394840000,4.72132,4.72236,4.72129,4.72217,210.8000030517578],[1742394900000,4.72235,4.72259,4.72024,4.72054,232.5],[1742394960000,4.72051,4.72209,4.72038,4.72055,248],[1742395020000,4.72044,4.72044,4.71932,4.71967,291.3999938964844],[1742395080000,4.71978,4.72025,4.71948,4.72008,412.29998779296875],[1742395140000,4.72009,4.72051,4.71965,4.7199,375.1000061035156],[1742395200000,4.71989,4.72058,4.71989,4.72044,229.39999389648438],[1742395260000,4.71972,4.72009,4.71893,4.71935,151.89999389648438],[1742395320000,4.71929,4.7194,4.71805,4.71896,111.5999984741211],[1742395380000,4.71927,4.72011,4.71904,4.72011,142.60000610351562],[1742395440000,4.72022,4.72136,4.72015,4.72135,151.89999389648438],[1742395500000,4.7213,4.72172,4.721,4.72107,139.5],[1742395560000,4.72082,4.72102,4.71967,4.72047,133.3000030517578],[1742395620000,4.72053,4.72053,4.71908,4.71922,145.6999969482422],[1742395680000,4.71934,4.71947,4.71802,4.71802,217],[1742395740000,4.71796,4.71941,4.71793,4.71926,288.29998779296875],[1742395800000,4.71924,4.72058,4.7191,4.71976,297.6000061035156],[1742395860000,4.71976,4.71977,4.71924,4.71925,241.8000030517578],[1742395920000,4.71913,4.71913,4.71465,4.71465,425.8299865722656],[1742395980000,4.71476,4.71777,4.71473,4.71722,363.6600036621094],[1742396040000,4.71721,4.71727,4.716,4.71661,158.5800018310547],[1742396100000,4.71668,4.7183,4.71668,4.71682,254.25],[1742396160000,4.71692,4.71692,4.71593,4.71633,148.8000030517578],[1742396220000,4.71659,4.71846,4.71637,4.71828,387.5],[1742396280000,4.71828,4.71873,4.71697,4.71722,390.6000061035156],[1742396340000,4.71706,4.7174,4.71624,4.71696,581.4299926757812],[1742396400000,4.71711,4.71789,4.71694,4.71751,602.7000122070312],[1742396460000,4.71751,4.71751,4.71591,4.71597,690.4199829101562],[1742396520000,4.71616,4.71719,4.71572,4.71655,796.1500244140625],[1742396580000,4.71655,4.7166,4.71532,4.716,447.6700134277344],[1742396640000,4.71602,4.71751,4.71596,4.71736,600.72998046875],[1742396700000,4.71735,4.71955,4.71679,4.71932,493.6300048828125],[1742396760000,4.71932,4.72041,4.71856,4.71983,384.6300048828125],[1742396820000,4.71968,4.72013,4.71812,4.7185,248],[1742396880000,4.71859,4.71905,4.71812,4.71905,201.5],[1742396940000,4.71916,4.71942,4.71855,4.71867,117.80000305175781],[1742397000000,4.71853,4.71909,4.71853,4.7186,145.6999969482422],[1742397060000,4.71856,4.72105,4.71841,4.72104,293.20001220703125],[1742397120000,4.72105,4.72369,4.72104,4.72285,352.8299865722656],[1742397180000,4.72285,4.72524,4.72285,4.72356,441.7900085449219],[1742397240000,4.72345,4.7237,4.72199,4.72211,275.8999938964844],[1742397300000,4.72222,4.72258,4.72119,4.72149,117.80000305175781],[1742397360000,4.72143,4.72198,4.7208,4.72189,111.5999984741211],[1742397420000,4.7217,4.72321,4.72113,4.72321,607.5999755859375],[1742397480000,4.72328,4.72332,4.72218,4.72244,660.2999877929688],[1742397540000,4.72244,4.72296,4.72195,4.72269,496],[1742397600000,4.7227,4.72329,4.72143,4.72146,359.6000061035156],[1742397660000,4.72146,4.72194,4.72141,4.72174,306.8999938964844],[1742397720000,4.72176,4.72201,4.72101,4.72101,158.10000610351562],[1742397780000,4.72109,4.72154,4.72002,4.72024,238.6999969482422],[1742397840000,4.72023,4.72136,4.72004,4.72135,155],[1742397900000,4.72152,4.722,4.72125,4.722,226.3000030517578],[1742397960000,4.72189,4.72257,4.72152,4.72248,375.1000061035156],[1742398020000,4.7225,4.72297,4.72225,4.72275,319.29998779296875],[1742398080000,4.72286,4.72286,4.72183,4.72278,108.5],[1742398140000,4.72264,4.72379,4.72264,4.72379,96.0999984741211],[1742398200000,4.72365,4.72383,4.72297,4.72325,117.80000305175781],[1742398260000,4.72337,4.72497,4.72322,4.72481,114.69999694824219],[1742398320000,4.72484,4.72564,4.72382,4.72399,387.5],[1742398380000,4.72399,4.72463,4.72337,4.72418,514.5999755859375],[1742398440000,4.72417,4.72418,4.72201,4.72259,291.3999938964844],[1742398500000,4.72248,4.72253,4.72167,4.72247,170.5],[1742398560000,4.72247,4.72261,4.72194,4.72226,68.19999694824219],[1742398620000,4.72174,4.72214,4.72139,4.72162,124],[1742398680000,4.72164,4.72275,4.72151,4.72269,136.39999389648438],[1742398740000,4.72256,4.72316,4.72098,4.72121,198.39999389648438],[1742398800000,4.72115,4.72142,4.72053,4.72053,62],[1742398860000,4.72054,4.72077,4.71906,4.71998,152.25999450683594],[1742398920000,4.71992,4.72003,4.71904,4.71941,152.38999938964844],[1742398980000,4.7194,4.72061,4.71932,4.71959,236.19000244140625],[1742399040000,4.71964,4.7203,4.7192,4.71982,409.6499938964844],[1742399100000,4.71982,4.72072,4.71959,4.72072,493.55999755859375],[1742399160000,4.72072,4.72072,4.71923,4.71968,338.82000732421875],[1742399220000,4.71984,4.72011,4.71805,4.71853,226.7899932861328],[1742399280000,4.71859,4.7197,4.7185,4.71915,226.6199951171875],[1742399340000,4.71915,4.71965,4.7178,4.7178,453.67999267578125],[1742399400000,4.71788,4.71788,4.71656,4.7168,541.1400146484375],[1742399460000,4.7168,4.71776,4.71655,4.71775,482.04998779296875],[1742399520000,4.71775,4.71811,4.71681,4.71681,295.45001220703125],[1742399580000,4.71686,4.71747,4.71568,4.71569,133.72999572753906],[1742399640000,4.71552,4.71593,4.71542,4.71585,133.72999572753906],[1742399700000,4.71577,4.71581,4.71417,4.71428,158.61000061035156],[1742399760000,4.71414,4.71434,4.7134,4.71382,270.57000732421875],[1742399820000,4.71395,4.71415,4.71177,4.71321,497.6000061035156],[1742399880000,4.71321,4.71326,4.71204,4.71231,401.19000244140625],[1742399940000,4.71237,4.7133,4.71237,4.71284,559.7999877929688],[1742400000000,4.71291,4.71444,4.71283,4.71372,500.7099914550781],[1742400060000,4.71372,4.714,4.71208,4.71255,581.5700073242188],[1742400120000,4.71255,4.71343,4.71176,4.71196,382.5299987792969],[1742400180000,4.71181,4.71265,4.71181,4.71216,230.13999938964844],[1742400240000,4.71213,4.71222,4.71153,4.71163,199.0399932861328],[1742400300000,4.71148,4.71251,4.71063,4.71145,562.9099731445312],[1742400360000,4.71145,4.71289,4.71145,4.71215,705.969970703125],[1742400420000,4.71224,4.71443,4.71175,4.7143,766.9099731445312],[1742400480000,4.71417,4.71447,4.71341,4.71355,342.1000061035156],[1742400540000,4.71354,4.7145,4.71338,4.71372,214.58999633789062],[1742400600000,4.71372,4.71462,4.71372,4.71457,186.6199951171875],[1742400660000,4.71447,4.71542,4.71421,4.715,301.6700134277344],[1742400720000,4.71505,4.71569,4.71377,4.71569,273.67999267578125],[1742400780000,4.71553,4.71575,4.71458,4.71464,370.0899963378906],[1742400840000,4.71463,4.71569,4.71462,4.71485,385.6400146484375],[1742400900000,4.71496,4.71554,4.7148,4.71553,241.02999877929688],[1742400960000,4.71553,4.71553,4.71421,4.71435,143.05999755859375],[1742401020000,4.71429,4.71457,4.7141,4.71418,87.08000183105469],[1742401080000,4.71409,4.71433,4.71384,4.71417,80.86000061035156],[1742401140000,4.71411,4.71417,4.71384,4.71384,46.650001525878906],[1742401200000,4.71399,4.714,4.71367,4.71375,82.41999816894531],[1742401260000,4.71382,4.71383,4.71341,4.71362,62.20000076293945],[1742401320000,4.71361,4.71391,4.71346,4.71352,111.97000122070312],[1742401380000,4.71353,4.71358,4.71338,4.71348,102.62999725341797],[1742401440000,4.71366,4.71415,4.71364,4.71399,127.54000091552734],[1742401500000,4.71382,4.714,4.71347,4.71389,87.08000183105469],[1742401560000,4.71389,4.71411,4.71363,4.71398,94.97000122070312],[1742401620000,4.71398,4.71426,4.71388,4.71419,126.29000091552734],[1742401680000,4.71418,4.71457,4.71411,4.71416,118.55000305175781],[1742401740000,4.71405,4.71443,4.71405,4.71422,141.86000061035156],[1742401800000,4.71419,4.71494,4.71416,4.71468,166.75],[1742401860000,4.7146,4.71466,4.71419,4.71443,102.86000061035156],[1742401920000,4.71443,4.71447,4.7134,4.71349,200.64999389648438],[1742401980000,4.71345,4.71378,4.71313,4.7132,124.4000015258789],[1742402040000,4.71325,4.71325,4.71252,4.71278,83.97000122070312],[1742402100000,4.71271,4.71275,4.71187,4.71229,223.9199981689453],[1742402160000,4.71242,4.71263,4.71205,4.71224,208.3699951171875],[1742402220000,4.71227,4.71233,4.71188,4.71215,96.41000366210938],[1742402280000,4.71217,4.71259,4.71217,4.71258,108.8499984741211],[1742402340000,4.71256,4.71287,4.71252,4.71278,68.41999816894531],[1742402400000,4.71276,4.71321,4.71268,4.71295,223.9199981689453],[1742402460000,4.71286,4.71294,4.71254,4.71261,233.25],[1742402520000,4.71268,4.71277,4.71153,4.71153,457.1700134277344],[1742402580000,4.71157,4.71166,4.71078,4.71165,460.2799987792969],[1742402640000,4.71176,4.71242,4.71176,4.71228,270.57000732421875],[1742402700000,4.71223,4.71303,4.71217,4.71303,149.27999877929688],[1742402760000,4.71296,4.71312,4.71258,4.71293,115.06999969482422],[1742402820000,4.7128,4.71288,4.71254,4.71271,149.27999877929688],[1742402880000,4.71271,4.71284,4.71226,4.7126,401.19000244140625],[1742402940000,4.7126,4.71277,4.71243,4.71277,49.7599983215332],[1742403000000,4.71277,4.71278,4.71206,4.71206,52.869998931884766],[1742403060000,4.71233,4.7124,4.71155,4.71184,65.30999755859375],[1742403120000,4.71198,4.71214,4.71154,4.71214,87.08000183105469],[1742403180000,4.71218,4.71221,4.71123,4.7118,146.1699981689453],[1742403240000,4.7118,4.71193,4.71156,4.71165,83.97000122070312],[1742403300000,4.71174,4.71226,4.71168,4.71168,59.09000015258789],[1742403360000,4.71157,4.71203,4.71157,4.71197,34.209999084472656],[1742403420000,4.71211,4.71247,4.71207,4.71245,65.30999755859375],[1742403480000,4.71259,4.71317,4.71259,4.71312,121.29000091552734],[1742403540000,4.71313,4.71318,4.71254,4.71306,143.05999755859375],[1742403600000,4.71292,4.71299,4.71184,4.71222,186.60000610351562],[1742403660000,4.71221,4.71246,4.71157,4.71176,497.6000061035156],[1742403720000,4.71182,4.71205,4.71165,4.7117,220.80999755859375],[1742403780000,4.7117,4.71172,4.71061,4.71073,205.25999450683594],[1742403840000,4.71107,4.71122,4.71082,4.71103,326.54998779296875],[1742403900000,4.7108,4.71092,4.71022,4.71022,199.0399932861328],[1742403960000,4.7103,4.71054,4.71014,4.7104,99.5199966430664],[1742404020000,4.71046,4.71046,4.70985,4.7101,43.540000915527344],[1742404080000,4.7101,4.71023,4.70931,4.70938,230.13999938964844],[1742404140000,4.7094,4.70947,4.70834,4.70839,559.7999877929688],[1742404200000,4.70833,4.70937,4.70833,4.70859,718.4099731445312],[1742404260000,4.70841,4.70868,4.70812,4.70837,662.4299926757812],[1742404320000,4.70837,4.70857,4.70801,4.70838,488.2699890136719],[1742404380000,4.70831,4.71065,4.70751,4.71054,447.8399963378906],[1742404440000,4.71054,4.71054,4.70979,4.70982,376.30999755859375],[1742404500000,4.70984,4.71172,4.70943,4.71117,326.54998779296875],[1742404560000,4.71106,4.71136,4.71048,4.7108,438.510009765625],[1742404620000,4.7108,4.71117,4.70987,4.70995,326.54998779296875],[1742404680000,4.70992,4.71032,4.70992,4.70999,139.9499969482422],[1742404740000,4.70998,4.71038,4.70968,4.70968,152.38999938964844],[1742404800000,4.70955,4.71001,4.70955,4.70996,108.8499984741211],[1742404860000,4.71024,4.71047,4.70889,4.70889,273.67999267578125],[1742404920000,4.70887,4.70887,4.70784,4.708,295.45001220703125],[1742404980000,4.70793,4.70831,4.70774,4.7079,167.94000244140625],[1742405040000,4.7079,4.70877,4.70775,4.70828,219.30999755859375],[1742405100000,4.70828,4.70828,4.70504,4.70517,307.0199890136719],[1742405160000,4.70525,4.70613,4.70383,4.70411,443.0400085449219],[1742405220000,4.70423,4.70525,4.70395,4.70501,343.20001220703125],[1742405280000,4.70485,4.70553,4.70485,4.70508,293.2799987792969],[1742405340000,4.70493,4.7061,4.70488,4.70548,505.44000244140625],[1742405400000,4.70518,4.70557,4.70424,4.70531,424.3399963378906],[1742405460000,4.70536,4.70662,4.70526,4.70564,720.7999877929688],[1742405520000,4.70563,4.70636,4.70563,4.70628,291.7300109863281],[1742405580000,4.7063,4.7063,4.70499,4.70535,410.3299865722656],[1742405640000,4.70541,4.7055,4.70483,4.70537,394.75],[1742405700000,4.70538,4.70562,4.70483,4.70483,371.3900146484375],[1742405760000,4.70483,4.70499,4.70395,4.70407,327.70001220703125],[1742405820000,4.70407,4.7048,4.70396,4.70458,327.739990234375],[1742405880000,4.70456,4.70504,4.7043,4.70449,419.6499938964844],[1742405940000,4.70449,4.70565,4.70449,4.70563,485.20001220703125],[1742406000000,4.70553,4.70598,4.70541,4.70541,592.8499755859375],[1742406060000,4.70533,4.70741,4.70533,4.70735,721.0700073242188],[1742406120000,4.70735,4.70778,4.70711,4.70733,578.7899780273438],[1742406180000,4.70734,4.70833,4.70734,4.70822,407.3699951171875],[1742406240000,4.70803,4.70867,4.70761,4.70867,583.5900268554688],[1742406300000,4.70868,4.70943,4.70851,4.70935,277.6600036621094],[1742406360000,4.70949,4.71216,4.70949,4.71216,463.44000244140625],[1742406420000,4.71201,4.71205,4.71106,4.71111,335.9800109863281],[1742406480000,4.71116,4.71122,4.71018,4.71025,483.7200012207031],[1742406540000,4.71025,4.71071,4.70904,4.71066,466.7200012207031],[1742406600000,4.71066,4.71088,4.70821,4.70843,348.92999267578125],[1742406660000,4.70838,4.70894,4.70808,4.70863,318.239990234375],[1742406720000,4.70856,4.70907,4.70776,4.70788,399.3599853515625],[1742406780000,4.70788,4.70854,4.70771,4.70835,377.5199890136719],[1742406840000,4.70835,4.70926,4.70783,4.70926,489.8399963378906],[1742406900000,4.70933,4.71069,4.70893,4.71069,560.22998046875],[1742406960000,4.71048,4.71125,4.71048,4.71125,59.09000015258789],[1742407020000,4.71115,4.71144,4.71107,4.71108,121.29000091552734],[1742407080000,4.71107,4.7121,4.71019,4.71196,335.8800048828125],[1742407140000,4.71173,4.71201,4.70129,4.70129,765.25],[1742407200000,4.70197,4.70803,4.7015,4.70624,437.3999938964844],[1742407260000,4.70726,4.711,4.7056,4.70816,414.4200134277344],[1742407320000,4.70816,4.71035,4.7052,4.7085,345.5400085449219],[1742407380000,4.70872,4.71062,4.70808,4.7098,235.75],[1742407440000,4.71009,4.71151,4.70659,4.71064,234.0500030517578],[1742407500000,4.71064,4.71158,4.70886,4.71144,305.3500061035156],[1742407560000,4.71176,4.71385,4.70918,4.71325,342.54998779296875],[1742407620000,4.71332,4.71398,4.71156,4.71272,173.97999572753906],[1742407680000,4.71278,4.71333,4.71147,4.71307,144.14999389648438],[1742407740000,4.71295,4.71791,4.71295,4.71787,319.29998779296875],[1742407800000,4.7179,4.7179,4.7156,4.71713,420.04998779296875],[1742407860000,4.71706,4.71886,4.71664,4.71737,426.25],[1742407920000,4.71734,4.71804,4.71648,4.71779,421.6000061035156],[1742407980000,4.71791,4.71947,4.71708,4.71762,568.8499755859375],[1742408040000,4.71726,4.71791,4.71469,4.71469,582.8200073242188],[1742408100000,4.71472,4.71507,4.71306,4.71316,368.8999938964844],[1742408160000,4.71327,4.71495,4.71304,4.71437,697.52001953125],[1742408220000,4.71439,4.71453,4.71299,4.71415,427.8500061035156],[1742408280000,4.71407,4.71645,4.71345,4.71517,610.739990234375],[1742408340000,4.71531,4.7159,4.71335,4.71343,592.0999755859375],[1742408400000,4.71341,4.71556,4.71278,4.7146,576.6099853515625],[1742408460000,4.71465,4.71471,4.7116,4.71298,418.7900085449219],[1742408520000,4.71298,4.71339,4.71116,4.71207,508.0899963378906],[1742408580000,4.71208,4.71587,4.71187,4.7157,585.9000244140625],[1742408640000,4.71574,4.71768,4.71346,4.71497,785.8800048828125],[1742408700000,4.71484,4.71642,4.71453,4.71612,833.9000244140625],[1742408760000,4.71604,4.71772,4.71524,4.71524,824.5999755859375],[1742408820000,4.71543,4.71597,4.71464,4.7153,641.8499755859375],[1742408880000,4.71529,4.71614,4.71506,4.71546,620.010009765625],[1742408940000,4.71546,4.71546,4.7132,4.71394,552.4400024414062],[1742409000000,4.71395,4.71459,4.71339,4.71386,515.3900146484375],[1742409060000,4.71386,4.71469,4.71256,4.7145,636.219970703125],[1742409120000,4.71432,4.71665,4.71334,4.7161,812.2000122070312],[1742409180000,4.71616,4.7171,4.71536,4.71686,598.2999877929688],[1742409240000,4.71686,4.71796,4.71638,4.71768,706.7999877929688],[1742409300000,4.71783,4.71783,4.71676,4.71716,719.2000122070312],[1742409360000,4.71701,4.71857,4.71508,4.71562,572.02001953125],[1742409420000,4.71569,4.71667,4.71522,4.71568,331.7099914550781],[1742409480000,4.71522,4.71581,4.71309,4.71324,375.1000061035156],[1742409540000,4.71313,4.71479,4.7118,4.7139,472.760009765625],[1742409600000,4.71381,4.71654,4.71361,4.7151,440.2200012207031],[1742409660000,4.71508,4.71772,4.71433,4.7166,502.2200012207031],[1742409720000,4.71682,4.71713,4.71297,4.71329,531.6500244140625],[1742409780000,4.71345,4.71782,4.71345,4.71552,485.1499938964844],[1742409840000,4.71553,4.71704,4.71454,4.7159,440.8999938964844],[1742409900000,4.71691,4.71772,4.71267,4.7144,421.5899963378906],[1742409960000,4.71457,4.71641,4.71069,4.71104,277.45001220703125],[1742410020000,4.7112,4.71502,4.70603,4.7126,280.54998779296875],[1742410080000,4.71265,4.71464,4.71026,4.71354,399.94000244140625],[1742410140000,4.71164,4.71722,4.71152,4.71337,431.7200012207031],[1742410200000,4.71412,4.71516,4.71054,4.71054,386.010009765625],[1742410260000,4.71214,4.7127,4.70915,4.71065,314.6600036621094],[1742410320000,4.71059,4.71259,4.70967,4.71246,478.2799987792969],[1742410380000,4.7124,4.71311,4.70968,4.71082,272.80999755859375],[1742410440000,4.71076,4.71141,4.70856,4.71062,173.60000610351562],[1742410500000,4.71111,4.71276,4.70824,4.71276,156.5500030517578],[1742410560000,4.71276,4.71569,4.71038,4.7154,316.20001220703125],[1742410620000,4.7154,4.71754,4.71427,4.71536,348.75],[1742410680000,4.71536,4.71774,4.71492,4.71628,311.54998779296875],[1742410740000,4.71617,4.71878,4.71368,4.71368,553.4099731445312],[1742410800000,4.71391,4.71829,4.71276,4.71709,716.0999755859375],[1742410860000,4.71681,4.71734,4.71428,4.71516,682],[1742410920000,4.71526,4.71683,4.71439,4.71657,619.219970703125],[1742410980000,4.71668,4.71771,4.71586,4.71723,647.9000244140625],[1742411040000,4.71718,4.7191,4.71709,4.71712,626.2000122070312],[1742411100000,4.71729,4.71763,4.71605,4.71629,542.530029296875],[1742411160000,4.71624,4.71936,4.71616,4.71859,575.8599853515625],[1742411220000,4.71864,4.72083,4.71816,4.72083,437.1000061035156],[1742411280000,4.72085,4.72116,4.7179,4.71909,480.5],[1742411340000,4.71909,4.72069,4.71783,4.72052,663.4000244140625],[1742411400000,4.72059,4.72109,4.71777,4.71792,647.9000244140625],[1742411460000,4.71803,4.72026,4.71595,4.71631,585.9000244140625],[1742411520000,4.71631,4.71773,4.71425,4.71464,545.5999755859375],[1742411580000,4.7148,4.71541,4.71449,4.71505,483.6000061035156],[1742411640000,4.71513,4.71683,4.71433,4.71462,455.70001220703125],[1742411700000,4.71466,4.71569,4.71434,4.71519,458.79998779296875],[1742411760000,4.71524,4.718,4.71226,4.71233,602.9500122070312],[1742411820000,4.71244,4.71284,4.71046,4.71234,567.2999877929688],[1742411880000,4.71229,4.71557,4.71155,4.71385,511.5],[1742411940000,4.71389,4.71606,4.71302,4.71397,455.739990234375],[1742412000000,4.71391,4.7155,4.71387,4.71505,390.6000061035156],[1742412060000,4.71513,4.71524,4.71357,4.71462,508.3999938964844],[1742412120000,4.71452,4.71493,4.71306,4.71336,406.1000061035156],[1742412180000,4.71317,4.71542,4.71204,4.71278,589],[1742412240000,4.71269,4.71465,4.71241,4.71318,706.7999877929688],[1742412300000,4.71319,4.71617,4.71303,4.71388,632.4000244140625],[1742412360000,4.71393,4.71477,4.71287,4.71412,771.9000244140625],[1742412420000,4.71412,4.71533,4.71412,4.71497,874.4400024414062],[1742412480000,4.71485,4.7159,4.71473,4.71562,802.9000244140625],[1742412540000,4.71554,4.7163,4.71542,4.71569,623.0999755859375],[1742412600000,4.71571,4.71706,4.71328,4.71386,789.0999755859375],[1742412660000,4.71386,4.71386,4.71024,4.7113,778.1400146484375],[1742412720000,4.7112,4.71773,4.71118,4.71751,778.3599853515625],[1742412780000,4.71752,4.71863,4.71686,4.71804,647.9000244140625],[1742412840000,4.71801,4.71907,4.71794,4.71816,672.7000122070312],[1742412900000,4.71816,4.71867,4.71675,4.71687,669.5999755859375],[1742412960000,4.71671,4.71716,4.71607,4.71663,582.8499755859375],[1742413020000,4.7169,4.71706,4.71605,4.71657,573.5],[1742413080000,4.71662,4.7171,4.71621,4.71627,554.9199829101562],[1742413140000,4.71627,4.71665,4.71523,4.716,646.3499755859375],[1742413200000,4.7159,4.71691,4.71535,4.71564,663.4000244140625],[1742413260000,4.71562,4.71606,4.71531,4.7158,595.2000122070312],[1742413320000,4.7158,4.71831,4.71565,4.71671,654.0999755859375],[1742413380000,4.71679,4.71687,4.71603,4.71621,740.9000244140625],[1742413440000,4.71621,4.71707,4.71514,4.71704,744.0599975585938],[1742413500000,4.71717,4.71783,4.71706,4.71766,817.219970703125],[1742413560000,4.71766,4.71766,4.71675,4.71707,863.530029296875],[1742413620000,4.71705,4.71713,4.71591,4.71597,870.5499877929688],[1742413680000,4.71597,4.71637,4.71573,4.71593,895.8099975585938],[1742413740000,4.71584,4.71703,4.71574,4.71702,945.260009765625],[1742413800000,4.71705,4.71992,4.71705,4.71819,553.3599853515625],[1742413860000,4.71822,4.71822,4.71623,4.7169,465],[1742413920000,4.71683,4.7172,4.7168,4.71695,186],[1742413980000,4.71683,4.71714,4.71669,4.71677,260.3999938964844],[1742414040000,4.71682,4.71698,4.71609,4.71686,471.20001220703125],[1742414100000,4.7171,4.71797,4.71695,4.71738,480.5],[1742414160000,4.71738,4.71745,4.71706,4.71726,378.20001220703125],[1742414220000,4.71718,4.71727,4.71563,4.71682,607.5999755859375],[1742414280000,4.71687,4.71692,4.7155,4.71603,384.3999938964844],[1742414340000,4.71607,4.71721,4.71607,4.71687,418.5],[1742414400000,4.71646,4.71811,4.71646,4.71763,263.5],[1742414460000,4.7176,4.71823,4.7176,4.71819,468.1000061035156],[1742414520000,4.71821,4.71869,4.71794,4.7182,161.1999969482422],[1742414580000,4.71812,4.71825,4.71754,4.71766,155],[1742414640000,4.71749,4.71897,4.71749,4.71865,145.6999969482422],[1742414700000,4.71865,4.71931,4.71863,4.71905,213.89999389648438],[1742414760000,4.71906,4.71906,4.71624,4.71657,124],[1742414820000,4.71662,4.71681,4.71487,4.71577,155],[1742414880000,4.71577,4.71587,4.71467,4.71527,164.3000030517578],[1742414940000,4.7152,4.71561,4.71518,4.71533,93],[1742415000000,4.71533,4.71602,4.71526,4.71602,62],[1742415060000,4.71606,4.71634,4.71584,4.71622,74.4000015258789],[1742415120000,4.71618,4.71653,4.71613,4.71649,58.900001525878906],[1742415180000,4.71639,4.71708,4.71639,4.71682,155],[1742415240000,4.71682,4.71853,4.71682,4.71828,111.5999984741211],[1742415300000,4.71832,4.71835,4.71693,4.71709,220.10000610351562],[1742415360000,4.717,4.71753,4.717,4.7175,204.60000610351562],[1742415420000,4.71763,4.7181,4.71714,4.71764,678.9000244140625],[1742415480000,4.71755,4.71835,4.71741,4.71807,337.8999938964844],[1742415540000,4.71803,4.71824,4.717,4.717,186],[1742415600000,4.71701,4.71766,4.71701,4.71748,74.4000015258789],[1742415660000,4.71746,4.71748,4.71688,4.71721,49.599998474121094],[1742415720000,4.71722,4.71729,4.71706,4.71714,58.900001525878906],[1742415780000,4.71712,4.71826,4.71678,4.71807,83.69999694824219],[1742415840000,4.71807,4.71842,4.71803,4.71837,58.900001525878906],[1742415900000,4.71848,4.71874,4.71848,4.71868,68.19999694824219],[1742415960000,4.71864,4.71885,4.71819,4.7184,83.69999694824219],[1742416020000,4.71825,4.71845,4.71804,4.71824,68.19999694824219],[1742416080000,4.71831,4.71833,4.71804,4.71804,31],[1742416140000,4.71803,4.7182,4.71747,4.71787,77.5],[1742416200000,4.71781,4.71797,4.7177,4.71791,55.79999923706055],[1742416260000,4.71791,4.71816,4.71775,4.71816,55.79999923706055],[1742416320000,4.71815,4.71815,4.7179,4.718,40.29999923706055],[1742416380000,4.71801,4.71814,4.71779,4.71793,43.400001525878906],[1742416440000,4.71805,4.71817,4.71752,4.71817,34.099998474121094],[1742416500000,4.71814,4.719,4.71814,4.71891,83.69999694824219],[1742416560000,4.71896,4.71896,4.71879,4.71886,52.70000076293945],[1742416620000,4.71884,4.71931,4.71884,4.71895,40.29999923706055],[1742416680000,4.7191,4.7191,4.71893,4.719,24.799999237060547],[1742416740000,4.719,4.71923,4.719,4.71916,18.600000381469727],[1742416800000,4.71927,4.7197,4.71927,4.71955,43.400001525878906],[1742416860000,4.71961,4.71991,4.7196,4.71977,49.599998474121094],[1742416920000,4.71966,4.7197,4.71896,4.71901,55.79999923706055],[1742416980000,4.71912,4.7196,4.71912,4.71914,46.5],[1742417040000,4.71916,4.71931,4.71914,4.71914,18.600000381469727],[1742417100000,4.71918,4.71918,4.71884,4.71886,15.5],[1742417160000,4.71893,4.71962,4.71893,4.71962,37.20000076293945],[1742417220000,4.71943,4.7196,4.71888,4.7196,34.099998474121094],[1742417280000,4.71954,4.71976,4.71945,4.71946,86.80000305175781],[1742417340000,4.71946,4.72013,4.71855,4.7191,139.5],[1742417400000,4.71875,4.71875,4.71697,4.71812,685.0999755859375],[1742417460000,4.71808,4.71947,4.71782,4.71868,703.7000122070312],[1742417520000,4.71892,4.72027,4.71786,4.7183,610.7000122070312],[1742417580000,4.71819,4.71872,4.71171,4.71405,1212.1400146484375],[1742417640000,4.71269,4.71786,4.71269,4.71656,545.8900146484375],[1742417700000,4.71656,4.71742,4.71434,4.71586,719.4400024414062],[1742417760000,4.71548,4.71699,4.71544,4.71644,648.3400268554688],[1742417820000,4.71648,4.7165,4.71282,4.71507,874.2000122070312],[1742417880000,4.71498,4.71528,4.71112,4.71421,830.7999877929688],[1742417940000,4.71421,4.71577,4.70547,4.70547,682],[1742418240000,4.68758,4.68758,4.68758,4.68758,3.0999999046325684],[1742418300000,4.68754,4.69652,4.68754,4.69608,21.010000228881836],[1742418360000,4.69609,4.69611,4.69609,4.69611,6.199999809265137],[1742418420000,4.68753,4.68753,4.68751,4.68753,16.530000686645508],[1742418540000,4.68753,4.68753,4.68753,4.68753,5.510000228881836],[1742418660000,4.69676,4.69676,4.69676,4.69676,3.0999999046325684],[1742418840000,4.69769,4.69769,4.69769,4.69769,3.0999999046325684],[1742419200000,4.70276,4.70311,4.70239,4.70302,35.650001525878906],[1742419260000,4.703,4.70301,4.703,4.70301,9.300000190734863],[1742419380000,4.69466,4.69494,4.6945,4.69454,49.59000015258789],[1742419440000,4.69454,4.69456,4.69448,4.69454,82.6500015258789],[1742419500000,4.69551,4.70303,4.69543,4.70303,49.599998474121094],[1742419560000,4.70304,4.70362,4.70304,4.70362,15.5],[1742419620000,4.70335,4.70355,4.70332,4.70332,9.300000190734863],[1742419680000,4.69408,4.70365,4.69408,4.70365,12.399999618530273],[1742419740000,4.70363,4.70363,4.70335,4.70359,31],[1742419800000,4.70449,4.7052,4.70449,4.70507,18.600000381469727],[1742419860000,4.70508,4.70508,4.69928,4.7043,75.94999694824219],[1742419920000,4.70413,4.70467,4.70382,4.70467,186],[1742419980000,4.70469,4.70469,4.70348,4.7039,79.05000305175781],[1742420040000,4.70406,4.70675,4.70406,4.70675,66.6500015258789],[1742420100000,4.70652,4.70674,4.70334,4.70334,80.5999984741211],[1742420160000,4.70627,4.70815,4.70584,4.70759,130.1999969482422],[1742420220000,4.70751,4.71163,4.70409,4.71163,71.30000305175781],[1742420280000,4.71164,4.71185,4.71145,4.71171,49.599998474121094],[1742420340000,4.71173,4.71187,4.71144,4.7117,58.900001525878906],[1742420400000,4.71153,4.71224,4.71148,4.71205,62],[1742420460000,4.71189,4.71238,4.71182,4.71212,62],[1742420520000,4.71207,4.71219,4.71163,4.71219,111.5999984741211],[1742420580000,4.71218,4.71218,4.71144,4.71156,99.19999694824219],[1742420640000,4.71149,4.71256,4.70978,4.712,102.30000305175781],[1742420700000,4.71075,4.71111,4.70962,4.70962,27.899999618530273],[1742420760000,4.70968,4.71155,4.70958,4.71097,55.79999923706055],[1742420820000,4.7112,4.7115,4.70881,4.70937,52.70000076293945],[1742420880000,4.7089,4.71184,4.7089,4.71184,86.80000305175781],[1742420940000,4.71156,4.71233,4.70869,4.70987,151.89999389648438],[1742421000000,4.7099,4.71191,4.7087,4.70882,102.30000305175781],[1742421060000,4.70925,4.71164,4.70884,4.71147,186],[1742421120000,4.71057,4.71158,4.70958,4.71153,192.1999969482422],[1742421180000,4.71153,4.71181,4.70888,4.71088,251.10000610351562],[1742421240000,4.71088,4.71318,4.70889,4.71063,251.10000610351562],[1742421600000,4.70821,4.70919,4.70821,4.70843,74.4000015258789],[1742421660000,4.70845,4.71367,4.70845,4.71354,173.60000610351562],[1742421720000,4.71411,4.71506,4.71351,4.71385,130.1999969482422],[1742421780000,4.71331,4.71512,4.7123,4.71439,300.70001220703125],[1742421840000,4.71349,4.71463,4.71224,4.7131,325.5],[1742421900000,4.7139,4.71585,4.71248,4.71494,412.29998779296875],[1742421960000,4.71494,4.71655,4.71408,4.71565,300.70001220703125],[1742422020000,4.71505,4.71648,4.71356,4.71571,452.6000061035156],[1742422080000,4.7153,4.71637,4.71415,4.71612,390.6000061035156],[1742422140000,4.71611,4.7163,4.71433,4.71603,232.5],[1742422200000,4.71603,4.71606,4.71404,4.71497,254.1999969482422],[1742422260000,4.71556,4.71621,4.7139,4.71533,294.5],[1742422320000,4.71536,4.71624,4.71466,4.71478,117.80000305175781],[1742422380000,4.71478,4.71626,4.71478,4.71495,93],[1742422440000,4.71495,4.71497,4.71476,4.71476,80.5999984741211],[1742422500000,4.71476,4.71589,4.71476,4.71588,102.30000305175781],[1742422560000,4.71588,4.71602,4.71555,4.71576,83.69999694824219],[1742422620000,4.71576,4.71596,4.71573,4.71574,117.80000305175781],[1742422680000,4.71575,4.71613,4.71564,4.71569,96.0999984741211],[1742422740000,4.71569,4.71607,4.71496,4.71496,89.9000015258789],[1742422800000,4.71487,4.71627,4.71487,4.71532,86.80000305175781],[1742422860000,4.71533,4.71557,4.71512,4.71557,52.70000076293945],[1742422920000,4.71554,4.71554,4.71533,4.71534,43.400001525878906],[1742422980000,4.71533,4.71567,4.71496,4.71567,80.5999984741211],[1742423040000,4.71548,4.71551,4.71529,4.71532,71.30000305175781],[1742423100000,4.71532,4.71572,4.71529,4.71551,93],[1742423160000,4.71551,4.71559,4.7154,4.7155,55.79999923706055],[1742423220000,4.71544,4.71547,4.71538,4.71543,37.20000076293945],[1742423280000,4.71536,4.71555,4.71525,4.71531,58.900001525878906],[1742423340000,4.7153,4.7155,4.71524,4.71524,80.5999984741211],[1742423400000,4.71524,4.71529,4.71509,4.71521,74.4000015258789],[1742423460000,4.71521,4.7153,4.71485,4.71524,99.19999694824219],[1742423520000,4.71523,4.71527,4.71482,4.71525,52.70000076293945],[1742423580000,4.71524,4.71524,4.71507,4.71507,34.099998474121094],[1742423640000,4.71507,4.7151,4.715,4.71506,49.599998474121094],[1742423700000,4.71506,4.71532,4.71504,4.71532,46.5],[1742423760000,4.71536,4.71564,4.71472,4.71514,111.5999984741211],[1742423820000,4.71514,4.71546,4.71474,4.71546,62],[1742423880000,4.7154,4.71572,4.71528,4.71529,40.29999923706055],[1742423940000,4.71521,4.71534,4.71489,4.71489,55.79999923706055],[1742424000000,4.71488,4.71548,4.71486,4.71493,74.4000015258789],[1742424060000,4.71493,4.71506,4.71461,4.71492,108.5],[1742424120000,4.71492,4.71532,4.71462,4.71492,77.5],[1742424180000,4.71492,4.71496,4.71475,4.71495,40.29999923706055],[1742424240000,4.71509,4.71509,4.71485,4.71485,62],[1742424300000,4.71485,4.71535,4.71467,4.71484,68.19999694824219],[1742424360000,4.71483,4.7149,4.71424,4.71475,124],[1742424420000,4.71474,4.71477,4.71464,4.7147,124],[1742424480000,4.71466,4.71502,4.71457,4.71457,58.900001525878906],[1742424540000,4.71464,4.71499,4.71451,4.71461,43.400001525878906],[1742424600000,4.71457,4.71458,4.7144,4.7144,55.79999923706055],[1742424660000,4.71432,4.715,4.71432,4.71499,130.1999969482422],[1742424720000,4.7147,4.71501,4.71464,4.71501,96.0999984741211],[1742424780000,4.71481,4.715,4.71472,4.71472,58.900001525878906],[1742424840000,4.71522,4.71537,4.71497,4.7153,43.400001525878906],[1742424900000,4.71525,4.71546,4.71507,4.71507,71.30000305175781],[1742424960000,4.71506,4.71506,4.71484,4.71484,43.400001525878906],[1742425020000,4.71483,4.71492,4.7144,4.7144,86.80000305175781],[1742425080000,4.7144,4.71477,4.71439,4.71476,55.79999923706055],[1742425140000,4.71474,4.71475,4.71457,4.71473,31],[1742425200000,4.71478,4.71776,4.71436,4.71534,164.3000030517578],[1742425260000,4.71841,4.71875,4.71662,4.71727,134.77000427246094],[1742425320000,4.71722,4.7188,4.71722,4.7185,122.30999755859375],[1742425380000,4.71863,4.71863,4.714,4.714,52.68000030517578],[1742425440000,4.71459,4.71553,4.71413,4.71413,17.040000915527344],[1742425500000,4.71406,4.71577,4.71354,4.71354,74.33999633789062],[1742425560000,4.71359,4.71563,4.71343,4.71419,131.58999633789062],[1742425620000,4.7142,4.71432,4.71394,4.71407,69.5999984741211],[1742425680000,4.71408,4.71549,4.71396,4.71549,92.81999969482422],[1742425740000,4.71567,4.71567,4.71352,4.71419,66.62999725341797],[1742425800000,4.71419,4.7156,4.714,4.71506,113.12000274658203],[1742425860000,4.71517,4.71661,4.71485,4.71541,83.69999694824219],[1742425920000,4.71542,4.71542,4.71519,4.7154,37.20000076293945],[1742425980000,4.71541,4.71607,4.71409,4.71592,114.69999694824219],[1742426040000,4.71592,4.71592,4.71571,4.71581,21.700000762939453],[1742426100000,4.71582,4.71621,4.71486,4.71534,68.19999694824219],[1742426160000,4.71515,4.71566,4.71515,4.71531,52.70000076293945],[1742426220000,4.71537,4.71692,4.71537,4.71689,62],[1742426280000,4.7169,4.71725,4.71679,4.71709,46.5],[1742426340000,4.7171,4.71728,4.71709,4.71728,40.29999923706055],[1742426400000,4.7173,4.71762,4.71686,4.71706,89.9000015258789],[1742426460000,4.71706,4.71721,4.717,4.71702,68.19999694824219],[1742426520000,4.71722,4.71742,4.71702,4.71742,49.599998474121094],[1742426580000,4.71741,4.71741,4.71678,4.7168,43.400001525878906],[1742426640000,4.71679,4.71707,4.71679,4.71699,52.70000076293945],[1742426700000,4.71706,4.71724,4.71699,4.71724,43.400001525878906],[1742426760000,4.71724,4.71732,4.71705,4.71732,24.799999237060547],[1742426820000,4.71721,4.71757,4.71705,4.71725,62],[1742426880000,4.71726,4.71758,4.71725,4.71756,49.599998474121094],[1742426940000,4.71756,4.71756,4.71695,4.71707,46.5],[1742427000000,4.71716,4.71759,4.71695,4.71759,55.79999923706055],[1742427060000,4.71745,4.7184,4.71716,4.71716,77.5],[1742427120000,4.71711,4.72032,4.71711,4.71886,285.20001220703125],[1742427180000,4.71879,4.72076,4.71818,4.71999,89.9000015258789],[1742427240000,4.71999,4.72,4.7184,4.7186,46.5],[1742427300000,4.7186,4.71887,4.71856,4.71881,80.5999984741211],[1742427360000,4.71875,4.71889,4.71867,4.71867,99.19999694824219],[1742427420000,4.71878,4.71904,4.71868,4.71878,62],[1742427480000,4.71877,4.71896,4.71877,4.71896,27.899999618530273],[1742427540000,4.71881,4.72129,4.71837,4.71838,108.5],[1742427600000,4.71839,4.72072,4.71805,4.71887,124],[1742427660000,4.71887,4.72088,4.71858,4.71912,105.4000015258789],[1742427720000,4.7191,4.71961,4.71906,4.71917,99.19999694824219],[1742427780000,4.71857,4.71857,4.71681,4.71698,96.0999984741211],[1742427840000,4.71707,4.71709,4.71556,4.7162,142.60000610351562],[1742427900000,4.71613,4.71626,4.71582,4.71601,52.70000076293945],[1742427960000,4.71594,4.71631,4.71593,4.7161,52.70000076293945],[1742428020000,4.71615,4.71649,4.71607,4.71616,96.0999984741211],[1742428080000,4.71616,4.71627,4.71598,4.71627,31],[1742428140000,4.71627,4.7164,4.71598,4.71613,34.099998474121094],[1742428200000,4.71614,4.71621,4.71596,4.71607,34.099998474121094],[1742428260000,4.71595,4.71634,4.71571,4.7162,62],[1742428320000,4.71635,4.71635,4.71585,4.71585,40.29999923706055],[1742428380000,4.71585,4.716,4.71585,4.716,21.700000762939453],[1742428440000,4.71609,4.71612,4.71603,4.71605,31],[1742428500000,4.71605,4.71618,4.71597,4.71617,31],[1742428560000,4.71599,4.71643,4.71599,4.71643,40.29999923706055],[1742428620000,4.71654,4.71655,4.71621,4.71633,49.599998474121094],[1742428680000,4.71635,4.72326,4.71633,4.72313,93],[1742428740000,4.72326,4.72368,4.72308,4.72368,55.79999923706055]]