[[1742342400000,4.43848,4.43957,4.43802,4.43843,4838.0400390625],[1742342460000,4.43873,4.44002,4.43796,4.43998,3614.93994140625],[1742342520000,4.43999,4.44045,4.43937,4.43947,3906.179931640625],[1742342580000,4.43977,4.44039,4.43931,4.43986,4944.68994140625],[1742342640000,4.43983,4.44075,4.4395,4.44019,5078.43017578125],[1742342700000,4.44028,4.44041,4.43991,4.44041,3735.81005859375],[1742342760000,4.44033,4.44057,4.44016,4.44035,1332.9000244140625],[1742342820000,4.44038,4.44038,4.43907,4.43907,2582.10009765625],[1742342880000,4.43947,4.43988,4.43938,4.4395,3735.81005859375],[1742342940000,4.43956,4.4403,4.43922,4.44011,3287.25],[1742343000000,4.4401,4.4401,4.43872,4.43884,2339.3701171875],[1742343060000,4.43872,4.43943,4.43851,4.43943,1994.8499755859375],[1742343120000,4.43953,4.44066,4.43949,4.43954,3671.3701171875],[1742343180000,4.43957,4.4408,4.43932,4.44076,2300.669921875],[1742343240000,4.44093,4.44156,4.44093,4.44105,1722.1500244140625],[1742343300000,4.44108,4.44114,4.44016,4.44021,3499.3798828125],[1742343360000,4.44031,4.44046,4.43978,4.43994,3097.35009765625],[1742343420000,4.43997,4.44015,4.43926,4.43935,3756.8701171875],[1742343480000,4.43931,4.43986,4.43919,4.43936,2862.89990234375],[1742343540000,4.43937,4.4394,4.43791,4.43791,2111.580078125],[1742343600000,4.43797,4.43855,4.43792,4.43832,2283.1201171875],[1742343660000,4.43835,4.43847,4.43785,4.43791,2845.97998046875],[1742343720000,4.43763,4.43837,4.43715,4.43813,2899.35009765625],[1742343780000,4.43809,4.43918,4.43809,4.43876,3036.510009765625],[1742343840000,4.43867,4.43879,4.43804,4.43828,3211.199951171875],[1742343900000,4.43829,4.43848,4.43805,4.43808,1961.9100341796875],[1742343960000,4.43811,4.43916,4.43811,4.43916,3311.10009765625],[1742344020000,4.43913,4.44008,4.43891,4.44008,2233.97998046875],[1742344080000,4.44007,4.44037,4.43949,4.43949,1747.7099609375],[1742344140000,4.43955,4.43979,4.43909,4.43927,2729.070068359375],[1742344200000,4.43931,4.43967,4.43839,4.43839,2728.7099609375],[1742344260000,4.43836,4.43922,4.43817,4.43922,2201.580078125],[1742344320000,4.43928,4.44,4.43902,4.43997,2310.300048828125],[1742344380000,4.44,4.44025,4.43905,4.44021,2765.25],[1742344440000,4.44019,4.44096,4.43981,4.4409,4233.8701171875],[1742344500000,4.4411,4.44225,4.4411,4.44178,4250.7001953125],[1742344560000,4.44186,4.44309,4.44035,4.44309,3163.5],[1742344620000,4.44303,4.44398,4.44217,4.44307,2601.360107421875],[1742344680000,4.44307,4.4437,4.44307,4.44325,2038.5],[1742344740000,4.44338,4.44338,4.44157,4.44172,2853.89990234375],[1742344800000,4.44161,4.44264,4.44143,4.44258,2909.8798828125],[1742344860000,4.44257,4.44264,4.44189,4.44231,3213.090087890625],[1742344920000,4.44233,4.4425,4.44201,4.44232,2910.510009765625],[1742344980000,4.44231,4.44231,4.44186,4.44212,1968.8399658203125],[1742345040000,4.4421,4.44249,4.4421,4.44239,2845.35009765625],[1742345100000,4.44236,4.44255,4.44228,4.44245,1704.68994140625],[1742345160000,4.44243,4.44243,4.44142,4.44157,2448.179931640625],[1742345220000,4.44154,4.44165,4.43978,4.44004,1812.239990234375],[1742345280000,4.44019,4.4405,4.44014,4.44014,1332.5400390625],[1742345340000,4.44018,4.44043,4.44009,4.44036,1922.31005859375],[1742345400000,4.4404,4.4411,4.44033,4.44098,2103.659912109375],[1742345460000,4.44104,4.44196,4.44092,4.4419,2955.780029296875],[1742345520000,4.44187,4.44248,4.44143,4.44143,4786.64990234375],[1742345580000,4.44147,4.44242,4.44144,4.44202,5041.52978515625],[1742345640000,4.44202,4.44545,4.44196,4.44508,9264.509765625],[1742345700000,4.44508,4.44657,4.44493,4.44563,6580.7998046875],[1742345760000,4.44569,4.44712,4.44569,4.44691,2619.81005859375],[1742345820000,4.44692,4.44744,4.44643,4.44687,3063.419921875],[1742345880000,4.44684,4.44714,4.44683,4.44693,1549.260009765625],[1742345940000,4.44693,4.44717,4.44614,4.44619,2655.5400390625],[1742346000000,4.4463,4.44646,4.44564,4.44597,2691.5400390625],[1742346060000,4.44606,4.44724,4.44605,4.44706,4468.9501953125],[1742346120000,4.44706,4.44726,4.44652,4.44662,2555.18994140625],[1742346180000,4.44663,4.44665,4.44588,4.44589,1667.0699462890625],[1742346240000,4.44586,4.44588,4.44489,4.44512,1513.530029296875],[1742346300000,4.44509,4.44543,4.44474,4.44474,2230.2900390625],[1742346360000,4.44461,4.44467,4.44407,4.44407,2293.02001953125],[1742346420000,4.44407,4.44479,4.44378,4.44472,1359.6300048828125],[1742346480000,4.44475,4.44549,4.44408,4.44539,3711.06005859375],[1742346540000,4.44526,4.446,4.44491,4.44549,1903.8599853515625],[1742346600000,4.44553,4.44636,4.44553,4.44635,1685.1600341796875],[1742346660000,4.44633,4.4466,4.44573,4.44573,815.4000244140625],[1742346720000,4.44579,4.44641,4.44413,4.44456,1657.97998046875],[1742346780000,4.44453,4.44611,4.44453,4.44595,2156.760009765625],[1742346840000,4.44596,4.44632,4.4459,4.44629,1785.510009765625],[1742346900000,4.44629,4.44639,4.44583,4.44587,1540.43994140625],[1742346960000,4.4459,4.44623,4.44576,4.44593,2094.570068359375],[1742347020000,4.44601,4.44601,4.44531,4.44569,2312.10009765625],[1742347080000,4.44581,4.44593,4.44432,4.44476,2583.989990234375],[1742347140000,4.44489,4.44512,4.44384,4.44397,2328.570068359375],[1742347200000,4.44404,4.44434,4.44374,4.44433,860.760009765625],[1742347260000,4.44434,4.44434,4.44348,4.44405,1494.9000244140625],[1742347320000,4.44397,4.44409,4.44353,4.44361,1304.6400146484375],[1742347380000,4.44362,4.44391,4.44261,4.44335,1821.8699951171875],[1742347440000,4.44338,4.44338,4.44129,4.44157,2257.64990234375],[1742347500000,4.44147,4.44202,4.44138,4.44177,1223.550048828125],[1742347560000,4.44182,4.44197,4.44149,4.44167,2084.93994140625],[1742347620000,4.44164,4.44223,4.4415,4.44214,1368.27001953125],[1742347680000,4.44211,4.44255,4.44193,4.44242,1196.550048828125],[1742347740000,4.44239,4.4426,4.44186,4.44208,1731.8699951171875],[1742347800000,4.44199,4.44202,4.44067,4.44073,2527.739990234375],[1742347860000,4.44074,4.44081,4.44002,4.4402,2927.159912109375],[1742347920000,4.44021,4.44026,4.43809,4.43899,3217.679931640625],[1742347980000,4.43902,4.43934,4.43795,4.43828,3216.9599609375],[1742348040000,4.43801,4.43857,4.43787,4.43828,2219.760009765625],[1742348100000,4.43834,4.43866,4.43797,4.43816,2819.070068359375],[1742348160000,4.43817,4.43819,4.43798,4.43803,1948.22998046875],[1742348220000,4.43806,4.43819,4.4369,4.43698,1413.3599853515625],[1742348280000,4.43701,4.43765,4.43689,4.43759,3166.830078125],[1742348340000,4.43756,4.43759,4.43724,4.43727,2538.89990234375],[1742348400000,4.43724,4.43737,4.43636,4.43654,3373.110107421875],[1742348460000,4.43653,4.43711,4.43633,4.43708,2528.010009765625],[1742348520000,4.43711,4.43786,4.43699,4.43786,1739.52001953125],[1742348580000,4.43786,4.43895,4.43773,4.43853,3044.159912109375],[1742348640000,4.43851,4.43866,4.43836,4.43848,1766.699951171875],[1742348700000,4.43842,4.43929,4.43779,4.4389,2710.7099609375],[1742348760000,4.43891,4.43983,4.43838,4.43983,2166.300048828125],[1742348820000,4.43984,4.44005,4.43963,4.44002,2248.739990234375],[1742348880000,4.44002,4.44033,4.43966,4.44031,1886.0400390625],[1742348940000,4.44033,4.44034,4.43972,4.43997,2089.530029296875],[1742349000000,4.43999,4.44029,4.4399,4.4399,1849.77001953125],[1742349060000,4.43992,4.44035,4.43965,4.44018,3119.219970703125],[1742349120000,4.44017,4.44143,4.44017,4.44022,9344.51953125],[1742349180000,4.44019,4.44019,4.43946,4.43977,13782.150390625],[1742349240000,4.43977,4.44009,4.4396,4.43969,2303.3701171875],[1742349300000,4.43966,4.43966,4.43869,4.43885,3550.860107421875],[1742349360000,4.43882,4.4403,4.43882,4.43961,3307.949951171875],[1742349420000,4.43961,4.44048,4.43938,4.43965,2882.7900390625],[1742349480000,4.43964,4.43975,4.43899,4.43965,1886.0400390625],[1742349540000,4.43962,4.43995,4.43917,4.43979,3046.679931640625],[1742349600000,4.43983,4.44009,4.43924,4.43998,5222.8798828125],[1742349660000,4.43996,4.44012,4.43975,4.43984,1958.5799560546875],[1742349720000,4.43983,4.44014,4.43975,4.44011,1958.5799560546875],[1742349780000,4.44011,4.44069,4.43986,4.44063,3492.81005859375],[1742349840000,4.44057,4.44147,4.44044,4.44147,2022.030029296875],[1742349900000,4.44163,4.44203,4.44124,4.44199,2221.02001953125],[1742349960000,4.44193,4.44193,4.44015,4.44015,2320.3798828125],[1742350020000,4.44002,4.44068,4.43981,4.44029,2511.449951171875],[1742350080000,4.44031,4.44033,4.4385,4.43922,2057.0400390625],[1742350140000,4.43925,4.43973,4.43869,4.43923,3165.75],[1742350200000,4.4392,4.44069,4.4392,4.44023,2995.469970703125],[1742350260000,4.44014,4.44025,4.43931,4.4394,2166.2099609375],[1742350320000,4.43939,4.43981,4.43789,4.43789,2473.830078125],[1742350380000,4.43792,4.43923,4.4375,4.43914,3150.5400390625],[1742350440000,4.43915,4.43973,4.43911,4.43935,2647.7099609375],[1742350500000,4.43932,4.43992,4.4392,4.43964,2502.6298828125],[1742350560000,4.43964,4.43964,4.43866,4.43911,2582.10009765625],[1742350620000,4.43911,4.43997,4.43906,4.43988,8619.9296875],[1742350680000,4.43985,4.44032,4.43959,4.43963,2049.389892578125],[1742350740000,4.43963,4.44056,4.43956,4.44052,2466.360107421875],[1742350800000,4.44065,4.44105,4.43985,4.43987,2615.0400390625],[1742350860000,4.43961,4.43983,4.43908,4.43957,2758.22998046875],[1742350920000,4.4393,4.43952,4.43902,4.43902,1708.2900390625],[1742350980000,4.43902,4.43905,4.4387,4.43873,1592.010009765625],[1742351040000,4.43876,4.43924,4.43852,4.4387,2132.18994140625],[1742351100000,4.43868,4.44494,4.43765,4.44234,12005.3701171875],[1742351160000,4.44246,4.44285,4.44168,4.44246,4422.06005859375],[1742351220000,4.44258,4.4438,4.4421,4.4438,4241.8798828125],[1742351280000,4.44377,4.44392,4.4424,4.44245,5430.77978515625],[1742351340000,4.44246,4.44264,4.4412,4.44133,4361.1298828125],[1742351400000,4.44133,4.44169,4.4344,4.43725,37502.73046875],[1742351460000,4.43725,4.4383,4.43659,4.43743,9024.66015625],[1742351520000,4.43745,4.4381,4.43562,4.43618,6543],[1742351580000,4.43618,4.43731,4.43618,4.43668,5259.14990234375],[1742351640000,4.43672,4.4373,4.43608,4.43691,4558.9501953125],[1742351700000,4.43691,4.43788,4.43676,4.43786,4025.969970703125],[1742351760000,4.43789,4.43902,4.43771,4.43878,2864.8798828125],[1742351820000,4.43875,4.43971,4.43872,4.43926,4025.969970703125],[1742351880000,4.43929,4.43953,4.43876,4.43876,2212.469970703125],[1742351940000,4.43877,4.43908,4.43804,4.43819,1730.699951171875],[1742352000000,4.43819,4.43913,4.43789,4.4391,1171.1700439453125],[1742352060000,4.43915,4.43966,4.43897,4.43954,1940.0400390625],[1742352120000,4.43954,4.4401,4.43919,4.4392,2285.010009765625],[1742352180000,4.4392,4.44004,4.43853,4.43994,2629.7099609375],[1742352240000,4.43987,4.43987,4.43835,4.43893,5900.580078125],[1742352300000,4.43892,4.43939,4.43851,4.43881,10108.7099609375],[1742352360000,4.43877,4.43977,4.43864,4.43864,5228.27978515625],[1742352420000,4.43833,4.43862,4.43804,4.43819,4556.16015625],[1742352480000,4.43819,4.43925,4.43819,4.43838,1632.1500244140625],[1742352540000,4.43864,4.43877,4.43764,4.4381,2276.10009765625],[1742352600000,4.43809,4.43899,4.43809,4.43883,4955.1298828125],[1742352660000,4.43901,4.43961,4.43901,4.43939,2831.31005859375],[1742352720000,4.43942,4.43942,4.43926,4.43932,580.3200073242188],[1742352780000,4.43932,4.44006,4.43925,4.44,1958.5799560546875],[1742352840000,4.43993,4.44008,4.43923,4.43923,2176.199951171875],[1742352900000,4.43921,4.4399,4.43846,4.43889,2321.280029296875],[1742352960000,4.43893,4.43946,4.43886,4.43924,1269.449951171875],[1742353020000,4.43931,4.43952,4.43897,4.43903,1287.449951171875],[1742353080000,4.4387,4.43873,4.43852,4.43853,1051.8299560546875],[1742353140000,4.43852,4.43856,4.43808,4.43831,1922.31005859375],[1742353200000,4.43834,4.43926,4.43811,4.43926,1668.4200439453125],[1742353260000,4.43923,4.43926,4.43923,4.43925,217.6199951171875],[1742353320000,4.43926,4.43941,4.43868,4.43922,1042.9200439453125],[1742353380000,4.43909,4.43959,4.43889,4.43942,910.3499755859375],[1742353440000,4.43945,4.4397,4.43905,4.43914,906.75],[1742353500000,4.43928,4.4397,4.43912,4.4397,580.3200073242188],[1742353560000,4.43961,4.43961,4.43919,4.43957,1450.800048828125],[1742353620000,4.43949,4.43949,4.43919,4.43919,398.9700012207031],[1742353680000,4.43913,4.43954,4.43886,4.43909,1994.8499755859375],[1742353740000,4.43913,4.43913,4.43834,4.43861,1599.9300537109375],[1742353800000,4.43861,4.4389,4.43837,4.43885,725.4000244140625],[1742353860000,4.43891,4.43891,4.43867,4.43879,444.239990234375],[1742353920000,4.43866,4.43896,4.43836,4.43896,607.3200073242188],[1742353980000,4.43883,4.43931,4.43844,4.43923,580.22998046875],[1742354040000,4.43926,4.43939,4.4391,4.43915,377.1000061035156],[1742354100000,4.43916,4.43978,4.43869,4.43882,906.030029296875],[1742354160000,4.43891,4.43896,4.43816,4.43816,988.2899780273438],[1742354220000,4.43791,4.43906,4.43754,4.43887,1982.6099853515625],[1742354280000,4.43888,4.43912,4.43822,4.43866,2230.56005859375],[1742354340000,4.43866,4.4388,4.43842,4.43874,1668.4200439453125],[1742354400000,4.43876,4.439,4.43831,4.43856,2192.760009765625],[1742354460000,4.43869,4.43879,4.43853,4.43873,1550.4300537109375],[1742354520000,4.4387,4.44052,4.4387,4.44052,1101.1500244140625],[1742354580000,4.44054,4.44101,4.44014,4.44048,1898.6400146484375],[1742354640000,4.44049,4.44057,4.44038,4.4404,869.760009765625],[1742354700000,4.44038,4.44072,4.44038,4.44065,380.70001220703125],[1742354760000,4.44069,4.44103,4.44032,4.44032,2060.4599609375],[1742354820000,4.44029,4.44067,4.44029,4.44051,1547.280029296875],[1742354880000,4.44054,4.44119,4.44032,4.44119,1505.0699462890625],[1742354940000,4.44134,4.44167,4.44117,4.44133,1332.719970703125],[1742355000000,4.44133,4.44153,4.44096,4.44144,1494.9000244140625],[1742355060000,4.44138,4.44141,4.44038,4.44076,1576.43994140625],[1742355120000,4.44072,4.44085,4.44005,4.44014,1277.4599609375],[1742355180000,4.4403,4.44039,4.44012,4.44018,1060.02001953125],[1742355240000,4.44015,4.44015,4.43972,4.43974,715.8599853515625],[1742355300000,4.43975,4.43975,4.43902,4.43918,1088.0999755859375],[1742355360000,4.43919,4.43979,4.43915,4.43973,1098.3599853515625],[1742355420000,4.43975,4.43981,4.43944,4.43956,713.969970703125],[1742355480000,4.43953,4.43956,4.4395,4.43955,212.22000122070312],[1742355540000,4.43956,4.43959,4.43857,4.43863,2007.989990234375],[1742355600000,4.43861,4.43995,4.43861,4.43951,5196.419921875],[1742355660000,4.43951,4.43954,4.43869,4.43894,9441],[1742355720000,4.43893,4.43951,4.43878,4.43899,3675.419921875],[1742355780000,4.43903,4.43903,4.43867,4.43876,1032.8399658203125],[1742355840000,4.43882,4.43887,4.43878,4.43878,326.1600036621094],[1742355900000,4.43881,4.43917,4.43881,4.43911,770.489990234375],[1742355960000,4.43908,4.43932,4.43871,4.43929,2922.47998046875],[1742356020000,4.43933,4.43948,4.43865,4.43865,5812.3798828125],[1742356080000,4.43871,4.4397,4.43855,4.43885,11988.990234375],[1742356140000,4.43882,4.43928,4.43879,4.43896,3176.550048828125],[1742356200000,4.43899,4.43901,4.43866,4.43869,1197],[1742356260000,4.43842,4.43843,4.43778,4.43792,2031.1199951171875],[1742356320000,4.43798,4.43899,4.43773,4.43888,1142.4599609375],[1742356380000,4.43879,4.43938,4.4387,4.43926,1305.719970703125],[1742356440000,4.43929,4.43929,4.4389,4.43903,2683.97998046875],[1742356500000,4.43891,4.43908,4.43859,4.43871,1405.43994140625],[1742356560000,4.43853,4.4387,4.43731,4.43868,3228.030029296875],[1742356620000,4.43868,4.43868,4.43756,4.43779,2873.52001953125],[1742356680000,4.4378,4.43783,4.43763,4.43779,1595.8800048828125],[1742356740000,4.43786,4.43849,4.43754,4.43754,1187.4599609375],[1742356800000,4.43757,4.43763,4.43633,4.43633,1431.719970703125],[1742356860000,4.43658,4.43665,4.43579,4.43598,1522.260009765625],[1742356920000,4.43601,4.43662,4.43601,4.4362,1467.719970703125],[1742356980000,4.43617,4.43644,4.43616,4.43633,1033.02001953125],[1742357040000,4.43632,4.43665,4.43632,4.43664,906.75],[1742357100000,4.43665,4.43665,4.43559,4.43559,870.1199951171875],[1742357160000,4.43561,4.43608,4.4355,4.43595,869.760009765625],[1742357220000,4.43596,4.43629,4.43578,4.43629,896.9400024414062],[1742357280000,4.43626,4.43731,4.43602,4.43731,1459.7099609375],[1742357340000,4.4373,4.43746,4.43712,4.43712,1241.9100341796875],[1742357400000,4.43711,4.43806,4.43711,4.43769,1740.9599609375],[1742357460000,4.43763,4.43876,4.43739,4.43852,1568.4300537109375],[1742357520000,4.43849,4.43961,4.43849,4.43852,2856.14990234375],[1742357580000,4.43855,4.43937,4.43816,4.43862,3191.760009765625],[1742357640000,4.43865,4.43876,4.43846,4.4386,1577.1600341796875],[1742357700000,4.43855,4.43855,4.43792,4.438,2665.35009765625],[1742357760000,4.43797,4.43812,4.43757,4.43797,1423.0799560546875],[1742357820000,4.4381,4.43933,4.4381,4.43876,1405.1700439453125],[1742357880000,4.43877,4.43883,4.43838,4.43866,625.1400146484375],[1742357940000,4.43862,4.43884,4.43825,4.43878,1168.739990234375],[1742358000000,4.43875,4.43884,4.4383,4.4384,1114.3800048828125],[1742358060000,4.43837,4.43963,4.43837,4.43948,1440.5400390625],[1742358120000,4.43971,4.44135,4.43951,4.44132,3081.780029296875],[1742358180000,4.44132,4.44211,4.44105,4.44186,2168.72998046875],[1742358240000,4.44211,4.4425,4.44105,4.44124,1386.6300048828125],[1742358300000,4.44098,4.44122,4.44068,4.44071,761.0399780273438],[1742358360000,4.44071,4.44091,4.44046,4.44061,1277.4599609375],[1742358420000,4.44061,4.44064,4.44045,4.44058,851.9400024414062],[1742358480000,4.44062,4.44128,4.44056,4.44082,1078.469970703125],[1742358540000,4.44117,4.44117,4.44075,4.44082,1260],[1742358600000,4.44088,4.44142,4.44071,4.44091,1849.4100341796875],[1742358660000,4.44091,4.44141,4.44091,4.44102,1369.1700439453125],[1742358720000,4.44089,4.44103,4.44001,4.44053,1749.239990234375],[1742358780000,4.44052,4.44119,4.44052,4.44105,1468.0799560546875],[1742358840000,4.44118,4.44149,4.44095,4.44147,1305.719970703125],[1742358900000,4.4415,4.44193,4.44138,4.44191,1051.8299560546875],[1742358960000,4.44185,4.44205,4.44144,4.44205,1305.719970703125],[1742359020000,4.44221,4.44233,4.44151,4.44159,1305.719970703125],[1742359080000,4.44157,4.44199,4.44154,4.44168,725.4000244140625],[1742359140000,4.44174,4.44192,4.44095,4.44096,1999.0799560546875],[1742359200000,4.44102,4.44196,4.4407,4.44195,1777.22998046875],[1742359260000,4.44196,4.44224,4.44158,4.44194,4441.58984375],[1742359320000,4.44185,4.44187,4.44144,4.44173,1033.6500244140625],[1742359380000,4.44176,4.44242,4.4417,4.44242,770.1300048828125],[1742359440000,4.44245,4.44263,4.44189,4.44194,1006.1099853515625],[1742359500000,4.44207,4.44207,4.44114,4.44139,1489.22998046875],[1742359560000,4.44155,4.44189,4.44152,4.44179,1066.5],[1742359620000,4.4418,4.44183,4.44123,4.44143,1060.739990234375],[1742359680000,4.44142,4.44185,4.44114,4.44182,1421.72998046875],[1742359740000,4.44197,4.44209,4.4418,4.44194,1762.6500244140625],[1742359800000,4.44215,4.44255,4.44177,4.44243,1468.6199951171875],[1742359860000,4.44236,4.44284,4.44209,4.44222,1467.719970703125],[1742359920000,4.44222,4.44275,4.44216,4.44262,955.530029296875],[1742359980000,4.44272,4.44313,4.44272,4.44286,1777.22998046875],[1742360040000,4.44287,4.44287,4.44234,4.44234,933.2100219726562],[1742360100000,4.4424,4.44247,4.44219,4.44226,978.47998046875],[1742360160000,4.44226,4.44243,4.44207,4.44219,1497.5999755859375],[1742360220000,4.44251,4.4426,4.44188,4.44213,1604.6099853515625],[1742360280000,4.44226,4.44327,4.44201,4.44289,1623.06005859375],[1742360340000,4.44301,4.44341,4.44284,4.44332,1686.510009765625],[1742360400000,4.44345,4.44395,4.44345,4.44386,1232.72998046875],[1742360460000,4.44388,4.44475,4.44348,4.4446,824.6699829101562],[1742360520000,4.44474,4.44573,4.44464,4.44573,879.1199951171875],[1742360580000,4.44582,4.44597,4.44553,4.44589,652.3200073242188],[1742360640000,4.44601,4.4464,4.44464,4.44464,1793.8800048828125],[1742360700000,4.44491,4.44568,4.4446,4.44512,1205.0999755859375],[1742360760000,4.445,4.44513,4.44491,4.44491,253.8000030517578],[1742360820000,4.4452,4.4457,4.44463,4.4457,1567.43994140625],[1742360880000,4.44564,4.44602,4.44513,4.44516,1178.6400146484375],[1742360940000,4.44502,4.44518,4.44439,4.44463,1558.43994140625],[1742361000000,4.44464,4.44517,4.44454,4.44508,1205.8199462890625],[1742361060000,4.4451,4.44663,4.44495,4.4466,2602.35009765625],[1742361120000,4.44662,4.44797,4.44622,4.4477,1568.3399658203125],[1742361180000,4.44761,4.4477,4.44702,4.44702,1740.9599609375],[1742361240000,4.44702,4.44736,4.44644,4.44726,9343.8896484375],[1742361300000,4.44725,4.44758,4.44668,4.44723,7890.47998046875],[1742361360000,4.44732,4.44776,4.44704,4.44713,1377.449951171875],[1742361420000,4.44712,4.44785,4.44712,4.44733,1813.5],[1742361480000,4.44737,4.44787,4.4473,4.44752,943.02001953125],[1742361540000,4.44754,4.44845,4.44683,4.44763,1603.800048828125],[1742361600000,4.44759,4.44815,4.44727,4.44783,2139.1201171875],[1742361660000,4.44802,4.44821,4.44733,4.4478,1504.7099609375],[1742361720000,4.44779,4.44833,4.4476,4.44772,1414.3499755859375],[1742361780000,4.44771,4.44827,4.44759,4.44827,1405.0799560546875],[1742361840000,4.44828,4.44851,4.44745,4.44779,2311.64990234375],[1742361900000,4.44785,4.44845,4.44769,4.44769,2067.47998046875],[1742361960000,4.44771,4.44816,4.44735,4.44735,1740.9599609375],[1742362020000,4.44749,4.44785,4.44728,4.44737,2103.659912109375],[1742362080000,4.44725,4.44787,4.44678,4.44708,2457.27001953125],[1742362140000,4.44714,4.44744,4.44705,4.44705,870.47998046875],[1742362200000,4.44702,4.44808,4.44702,4.44795,4535.91015625],[1742362260000,4.44792,4.44807,4.4477,4.44777,2122.199951171875],[1742362320000,4.44776,4.44985,4.44776,4.4496,3953.429931640625],[1742362380000,4.44964,4.4508,4.44964,4.45057,3010.409912109375],[1742362440000,4.45064,4.45103,4.45006,4.45081,1635.75],[1742362500000,4.45084,4.45108,4.45029,4.45054,1838.969970703125],[1742362560000,4.45054,4.45119,4.45052,4.45084,1255.050048828125],[1742362620000,4.45071,4.45101,4.45055,4.45072,870.47998046875],[1742362680000,4.45076,4.45079,4.44934,4.44954,1803.8699951171875],[1742362740000,4.44944,4.44966,4.44838,4.44865,2946.8701171875],[1742362800000,4.4487,4.44888,4.44828,4.44888,2602.43994140625],[1742362860000,4.44897,4.44917,4.44866,4.44867,6123.60009765625],[1742362920000,4.44866,4.44947,4.44866,4.44927,5071.14013671875],[1742362980000,4.44931,4.44947,4.44882,4.44895,1196.9100341796875],[1742363040000,4.44881,4.45044,4.44881,4.45038,2829.06005859375],[1742363100000,4.45039,4.45065,4.45033,4.45052,3156.1201171875],[1742363160000,4.45066,4.45087,4.45038,4.45072,2285.550048828125],[1742363220000,4.45071,4.45101,4.45012,4.45033,2466.360107421875],[1742363280000,4.45033,4.45082,4.45017,4.4508,1287.719970703125],[1742363340000,4.45082,4.45152,4.45032,4.45065,2267.010009765625],[1742363400000,4.45071,4.45092,4.45021,4.45021,1664.550048828125],[1742363460000,4.45048,4.4516,4.45048,4.45155,1487.0699462890625],[1742363520000,4.45155,4.4519,4.4515,4.45179,1514.4300537109375],[1742363580000,4.45173,4.45184,4.45164,4.45179,942.75],[1742363640000,4.45178,4.45202,4.45079,4.45111,2167.110107421875],[1742363700000,4.45112,4.45188,4.45086,4.45164,2878.56005859375],[1742363760000,4.45161,4.45168,4.45139,4.45168,3265.919921875],[1742363820000,4.45169,4.45213,4.4509,4.45094,8271.7197265625],[1742363880000,4.45097,4.4518,4.45096,4.45167,4830.47998046875],[1742363940000,4.45171,4.45266,4.45171,4.45256,2031.1199951171875],[1742364000000,4.45253,4.45319,4.45227,4.45303,3263.85009765625],[1742364060000,4.45323,4.45359,4.45265,4.45328,2683.97998046875],[1742364120000,4.4533,4.45343,4.45236,4.4527,2974.139892578125],[1742364180000,4.45272,4.45362,4.45269,4.45356,1196.9100341796875],[1742364240000,4.45356,4.45398,4.45315,4.45322,2747.429931640625],[1742364300000,4.45321,4.45377,4.45257,4.45377,2058.1201171875],[1742364360000,4.45377,4.45377,4.45217,4.4522,2022.030029296875],[1742364420000,4.4522,4.45303,4.45211,4.45265,2647.7099609375],[1742364480000,4.45274,4.45325,4.45256,4.45315,2647.7099609375],[1742364540000,4.45329,4.45347,4.45303,4.45315,1559.6099853515625],[1742364600000,4.45315,4.45355,4.45287,4.45332,3082.949951171875],[1742364660000,4.45341,4.45368,4.45341,4.45353,1595.8800048828125],[1742364720000,4.45353,4.45353,4.45315,4.45329,1233.1800537109375],[1742364780000,4.45333,4.45342,4.452,4.45204,1840.6800537109375],[1742364840000,4.4521,4.45297,4.45188,4.45188,1994.489990234375],[1742364900000,4.45173,4.45316,4.4513,4.45272,2682.179931640625],[1742364960000,4.45274,4.45296,4.45274,4.45278,1295.8199462890625],[1742365020000,4.45281,4.45365,4.45281,4.45358,1314.6300048828125],[1742365080000,4.45367,4.45455,4.45345,4.45372,3811.949951171875],[1742365140000,4.45382,4.45402,4.4529,4.4529,2440.6201171875],[1742365200000,4.45292,4.45364,4.45292,4.45349,2490.47998046875],[1742365260000,4.45361,4.45412,4.45351,4.45409,3181.77001953125],[1742365320000,4.45409,4.45464,4.454,4.45455,3554.4599609375],[1742365380000,4.45458,4.45534,4.45384,4.4553,2873.699951171875],[1742365440000,4.45531,4.4554,4.45427,4.45473,2799.5400390625],[1742365500000,4.4548,4.45521,4.4534,4.45415,3762.5400390625],[1742365560000,4.45419,4.4551,4.45409,4.45483,4772.60986328125],[1742365620000,4.45483,4.45571,4.45476,4.45504,6587.18994140625],[1742365680000,4.45517,4.45563,4.45465,4.45495,2219.669921875],[1742365740000,4.45489,4.45505,4.45359,4.45471,4970.8798828125],[1742365800000,4.45469,4.45472,4.45357,4.45357,7183.89013671875],[1742365860000,4.45361,4.45361,4.45191,4.45312,5039.27978515625],[1742365920000,4.45327,4.45362,4.45163,4.45258,4052.52001953125],[1742365980000,4.45258,4.45291,4.4487,4.45093,8260.2001953125],[1742366040000,4.4509,4.45121,4.44857,4.45002,6345.89990234375],[1742366100000,4.45003,4.4508,4.44876,4.45053,4676.31005859375],[1742366160000,4.45062,4.45121,4.45034,4.45095,3208.77001953125],[1742366220000,4.45094,4.45258,4.4508,4.45258,4469.39990234375],[1742366280000,4.45255,4.45533,4.45255,4.45421,5019.83984375],[1742366340000,4.45466,4.45513,4.4537,4.45395,3533.39990234375],[1742366400000,4.45408,4.45538,4.45345,4.45427,4620.60009765625],[1742366460000,4.4544,4.45486,4.45409,4.4545,3080.429931640625],[1742366520000,4.45447,4.45639,4.45437,4.45594,4712.22021484375],[1742366580000,4.45567,4.45603,4.45515,4.45594,4314.8701171875],[1742366640000,4.4559,4.45594,4.45425,4.45513,4760.009765625],[1742366700000,4.455,4.455,4.45326,4.45326,4198.14013671875],[1742366760000,4.45325,4.45569,4.45302,4.45554,3304.169921875],[1742366820000,4.4556,4.4568,4.4556,4.45677,4171.0498046875],[1742366880000,4.45679,4.45679,4.45057,4.45298,8704.7998046875],[1742366940000,4.45298,4.45298,4.44471,4.44907,12730.76953125],[1742367000000,4.44913,4.4507,4.44827,4.45055,7108.919921875],[1742367060000,4.4507,4.45162,4.44996,4.44996,4188.06005859375],[1742367120000,4.44983,4.45291,4.44966,4.45175,7522.830078125],[1742367180000,4.45178,4.45208,4.45059,4.45118,20828.69921875],[1742367240000,4.45117,4.4516,4.44987,4.44987,3191.760009765625],[1742367300000,4.44987,4.45074,4.44944,4.44947,2728.800048828125],[1742367360000,4.44973,4.45015,4.44858,4.44861,2664.449951171875],[1742367420000,4.44866,4.44887,4.44649,4.44651,4865.22021484375],[1742367480000,4.44646,4.44773,4.44482,4.445,4973.93994140625],[1742367540000,4.44499,4.44592,4.4445,4.44587,6604.740234375],[1742367600000,4.44599,4.44624,4.44368,4.44384,7874.18994140625],[1742367660000,4.44384,4.44411,4.44029,4.44054,10379.4296875],[1742367720000,4.44052,4.4425,4.43956,4.44213,7456.58984375],[1742367780000,4.4421,4.44319,4.44114,4.44259,7204.77001953125],[1742367840000,4.44257,4.44356,4.4414,4.44347,8450.91015625],[1742367900000,4.4436,4.44376,4.44102,4.44182,6020.81982421875],[1742367960000,4.44178,4.44283,4.44074,4.44095,5802.75],[1742368020000,4.44097,4.44151,4.43922,4.44056,6619.22998046875],[1742368080000,4.4406,4.44251,4.44054,4.44146,6129.6298828125],[1742368140000,4.44159,4.44269,4.44094,4.4412,6392.33984375],[1742368200000,4.44095,4.44223,4.44095,4.44204,6601.14013671875],[1742368260000,4.44201,4.44401,4.44201,4.44364,8813.6103515625],[1742368320000,4.44355,4.44372,4.44265,4.44281,5636.33984375],[1742368380000,4.4428,4.44308,4.44167,4.44249,5854.22998046875],[1742368440000,4.44239,4.44285,4.44162,4.44241,4787.5498046875],[1742368500000,4.44214,4.44442,4.44214,4.44349,4613.580078125],[1742368560000,4.44347,4.44514,4.44297,4.44298,5964.39013671875],[1742368620000,4.44285,4.44357,4.44179,4.44199,4486.85986328125],[1742368680000,4.44193,4.44321,4.44019,4.44033,7325.10009765625],[1742368740000,4.44036,4.44112,4.44005,4.44111,3943.169921875],[1742368800000,4.44128,4.44345,4.44128,4.44269,5548.22998046875],[1742368860000,4.44266,4.4434,4.44212,4.44313,10794.419921875],[1742368920000,4.44313,4.44315,4.44088,4.44154,5068.169921875],[1742368980000,4.44131,4.44166,4.43986,4.44104,6816.60009765625],[1742369040000,4.441,4.44232,4.44062,4.44173,3894.570068359375],[1742369100000,4.4417,4.44287,4.44099,4.44123,6202.169921875],[1742369160000,4.44116,4.4424,4.44058,4.44073,4894.2900390625],[1742369220000,4.44064,4.44142,4.43976,4.43976,4733.009765625],[1742369280000,4.43965,4.44051,4.43929,4.43965,5784.93017578125],[1742369340000,4.43965,4.44024,4.43868,4.43906,4593.8701171875],[1742369400000,4.43917,4.43938,4.43795,4.43916,7719.39013671875],[1742369460000,4.43913,4.43941,4.43809,4.43884,6709.9501953125],[1742369520000,4.43885,4.44,4.43836,4.43947,5474.43017578125],[1742369580000,4.43947,4.43947,4.43791,4.43849,4985.009765625],[1742369640000,4.43846,4.43855,4.43677,4.43724,7670.8798828125],[1742369700000,4.43727,4.43787,4.43616,4.43724,6782.490234375],[1742369760000,4.43724,4.43773,4.43579,4.43729,8233.2900390625],[1742369820000,4.43731,4.43759,4.4331,4.43402,9704.33984375],[1742369880000,4.43388,4.43554,4.43312,4.43391,7348.0498046875],[1742369940000,4.43389,4.43418,4.43211,4.43211,6506.5498046875],[1742370000000,4.43217,4.43273,4.43122,4.43158,6696.27001953125],[1742370060000,4.43149,4.43149,4.42927,4.4304,7533.08984375],[1742370120000,4.43041,4.43183,4.4297,4.43044,10083.0595703125],[1742370180000,4.43048,4.43048,4.42889,4.42933,10737.08984375],[1742370240000,4.42933,4.43087,4.42853,4.43072,8724.9599609375],[1742370300000,4.43065,4.43249,4.4304,4.43189,7148.33984375],[1742370360000,4.43186,4.43253,4.4318,4.43195,4286.7900390625],[1742370420000,4.43191,4.43259,4.4317,4.43238,7189.919921875],[1742370480000,4.43241,4.4342,4.43201,4.43413,6715.7099609375],[1742370540000,4.43411,4.4351,4.43344,4.43422,5120.10009765625],[1742370600000,4.4344,4.43466,4.43325,4.43421,5047.919921875],[1742370660000,4.43418,4.43482,4.43396,4.43457,4540.22998046875],[1742370720000,4.43454,4.43537,4.43429,4.43476,5729.490234375],[1742370780000,4.43476,4.43532,4.43384,4.43478,3326.580078125],[1742370840000,4.4347,4.43623,4.4346,4.43525,4970.25],[1742370900000,4.43517,4.43542,4.43415,4.43419,13686.2998046875],[1742370960000,4.43432,4.43488,4.43326,4.43435,14282.1904296875],[1742371020000,4.43432,4.43432,4.43294,4.4334,9768.599609375],[1742371080000,4.4334,4.4334,4.43147,4.4321,6145.740234375],[1742371140000,4.43208,4.43318,4.43153,4.43298,5040.4501953125],[1742371200000,4.43293,4.43594,4.43293,4.4349,10590.1201171875],[1742371260000,4.4349,4.43621,4.43474,4.43577,11546.91015625],[1742371320000,4.43579,4.43691,4.43532,4.43685,5730.66015625],[1742371380000,4.43693,4.43728,4.43609,4.43656,5549.31005859375],[1742371440000,4.43656,4.43688,4.4361,4.4361,15981.48046875],[1742371500000,4.43608,4.43807,4.43575,4.43799,22567.859375],[1742371560000,4.43805,4.43865,4.437,4.43745,10304.2802734375],[1742371620000,4.43745,4.43776,4.43713,4.43773,6310.97998046875],[1742371680000,4.43768,4.43771,4.43588,4.43593,17655.75],[1742371740000,4.43594,4.43646,4.4346,4.4364,6846.66015625],[1742371800000,4.43633,4.43637,4.43524,4.43552,6519.509765625],[1742371860000,4.43523,4.43628,4.43485,4.43628,4896.4501953125],[1742371920000,4.43629,4.43746,4.43612,4.43724,5077.7998046875],[1742371980000,4.43725,4.43808,4.43711,4.43742,5747.85009765625],[1742372040000,4.43745,4.4381,4.43732,4.43795,4860.18017578125],[1742372100000,4.43801,4.43801,4.4367,4.43709,4424.93994140625],[1742372160000,4.43747,4.43909,4.43737,4.43893,6102],[1742372220000,4.43888,4.43946,4.43798,4.43893,5640.93017578125],[1742372280000,4.43887,4.43953,4.43887,4.43943,3336.840087890625],[1742372340000,4.43943,4.43943,4.43857,4.43898,2647.7099609375],[1742372400000,4.4389,4.43997,4.43884,4.43955,4465.52978515625],[1742372460000,4.43949,4.44014,4.43844,4.44002,3656.52001953125],[1742372520000,4.44003,4.44069,4.43937,4.43954,6931.169921875],[1742372580000,4.43963,4.44144,4.43963,4.44129,4851.08984375],[1742372640000,4.44131,4.44135,4.44042,4.44066,6072.2099609375],[1742372700000,4.44065,4.44143,4.44039,4.4404,4994.64013671875],[1742372760000,4.44044,4.44171,4.44037,4.4412,8416.5302734375],[1742372820000,4.44123,4.44182,4.44086,4.44171,17532.1796875],[1742372880000,4.44156,4.44273,4.44123,4.44233,12540.8701171875],[1742372940000,4.4423,4.44463,4.4423,4.4433,11666.7900390625],[1742373000000,4.44333,4.44425,4.44305,4.44327,5585.580078125],[1742373060000,4.44324,4.44394,4.44299,4.44317,3680.550048828125],[1742373120000,4.44331,4.44418,4.44316,4.44396,3980.159912109375],[1742373180000,4.44404,4.44489,4.44392,4.44457,3640.409912109375],[1742373240000,4.44463,4.44484,4.44396,4.44399,2321.280029296875],[1742373300000,4.44417,4.44494,4.44399,4.44461,4889.06982421875],[1742373360000,4.44476,4.44551,4.44332,4.44381,5178.509765625],[1742373420000,4.44381,4.44463,4.44381,4.44454,2928.780029296875],[1742373480000,4.44465,4.44477,4.44351,4.44444,4213.97998046875],[1742373540000,4.44447,4.44501,4.44421,4.44441,5220.6298828125],[1742373600000,4.44445,4.44448,4.44352,4.44411,3989.699951171875],[1742373660000,4.44415,4.44452,4.44362,4.44379,3010.409912109375],[1742373720000,4.44392,4.44393,4.44317,4.4436,3699.5400390625],[1742373780000,4.44363,4.4443,4.44338,4.44387,5513.0400390625],[1742373840000,4.44393,4.44457,4.44381,4.44418,4179.9599609375],[1742373900000,4.44421,4.44447,4.44352,4.44359,3381.2099609375],[1742373960000,4.44377,4.44472,4.44353,4.44404,2962.7099609375],[1742374020000,4.44401,4.445,4.44361,4.4448,3471.659912109375],[1742374080000,4.44478,4.44648,4.44442,4.44616,4234.31982421875],[1742374140000,4.44618,4.44674,4.44578,4.44674,2466.360107421875],[1742374200000,4.44668,4.44703,4.44654,4.44672,2321.280029296875],[1742374260000,4.44671,4.44672,4.44556,4.4458,2447.72998046875],[1742374320000,4.44579,4.44662,4.44544,4.44661,2293.469970703125],[1742374380000,4.44636,4.4471,4.44629,4.44652,3289.320068359375],[1742374440000,4.44656,4.44801,4.44643,4.44793,2202.929931640625],[1742374500000,4.44796,4.4483,4.44712,4.44821,2772.719970703125],[1742374560000,4.44821,4.44821,4.44709,4.44747,2103.1201171875],[1742374620000,4.4474,4.4475,4.44655,4.44655,3044.159912109375],[1742374680000,4.44661,4.44681,4.44605,4.44663,2201.580078125],[1742374740000,4.44663,4.44665,4.44583,4.44583,2610.179931640625],[1742374800000,4.44587,4.44655,4.44586,4.44649,2790.719970703125],[1742374860000,4.44649,4.44653,4.44594,4.44596,1712.3399658203125],[1742374920000,4.44574,4.44575,4.44417,4.44481,4650.2099609375],[1742374980000,4.44479,4.44571,4.4447,4.44503,2446.199951171875],[1742375040000,4.44503,4.44578,4.44475,4.44504,2192.580078125],[1742375100000,4.44503,4.44553,4.44415,4.44529,4322.33984375],[1742375160000,4.44538,4.44593,4.44511,4.4454,2139.1201171875],[1742375220000,4.44557,4.44587,4.44507,4.44574,2011.5899658203125],[1742375280000,4.44574,4.44728,4.44574,4.44709,2275.469970703125],[1742375340000,4.44705,4.44715,4.44636,4.44649,1195.9200439453125],[1742375400000,4.44643,4.44741,4.44642,4.44738,1423.1700439453125],[1742375460000,4.44744,4.44789,4.44714,4.44714,1540.530029296875],[1742375520000,4.447,4.447,4.44457,4.44462,2446.199951171875],[1742375580000,4.44472,4.44497,4.44387,4.44463,1993.5],[1742375640000,4.44444,4.44503,4.44406,4.44424,3189.780029296875],[1742375700000,4.44412,4.44448,4.44354,4.44363,2337.47998046875],[1742375760000,4.44359,4.444,4.44252,4.44366,1956.9599609375],[1742375820000,4.44357,4.44444,4.44273,4.44412,1359],[1742375880000,4.44425,4.44444,4.44388,4.44404,2120.580078125],[1742375940000,4.44407,4.44476,4.44407,4.44455,1984.8599853515625],[1742376000000,4.44454,4.44485,4.44422,4.4445,1304.72998046875],[1742376060000,4.44441,4.44462,4.44363,4.44462,2602.080078125],[1742376120000,4.44462,4.44497,4.44446,4.44496,1377.989990234375],[1742376180000,4.44488,4.44498,4.44426,4.44498,2093.31005859375],[1742376240000,4.4451,4.44544,4.4451,4.44538,870.47998046875],[1742376300000,4.44547,4.4459,4.44519,4.4454,1531.3499755859375],[1742376360000,4.44537,4.44582,4.44503,4.44506,1277.4599609375],[1742376420000,4.44506,4.44544,4.44469,4.4453,1712.3399658203125],[1742376480000,4.44527,4.44621,4.44514,4.44555,1766.699951171875],[1742376540000,4.44542,4.44618,4.44527,4.44618,1304.6400146484375],[1742376600000,4.44613,4.44691,4.4459,4.44691,2663.639892578125],[1742376660000,4.44691,4.44984,4.44632,4.44914,2927.340087890625],[1742376720000,4.44888,4.45012,4.44879,4.45003,4668.93017578125],[1742376780000,4.44999,4.45054,4.44963,4.45025,3135.60009765625],[1742376840000,4.45029,4.4503,4.44971,4.44984,2228.760009765625],[1742376900000,4.44984,4.44987,4.44929,4.44968,2075.760009765625],[1742376960000,4.44958,4.44998,4.44904,4.44922,2285.010009765625],[1742377020000,4.44936,4.44978,4.44874,4.44887,2501.909912109375],[1742377080000,4.44889,4.44928,4.44855,4.44857,1712.3399658203125],[1742377140000,4.44872,4.44948,4.44872,4.44942,1223.0999755859375],[1742377200000,4.44942,4.44979,4.44942,4.44958,1024.02001953125],[1742377260000,4.4497,4.45004,4.44948,4.44953,2622.239990234375],[1742377320000,4.44959,4.45039,4.44915,4.45017,1889.6400146484375],[1742377380000,4.45016,4.4505,4.44961,4.44961,1886.0400390625],[1742377440000,4.44987,4.45029,4.44942,4.44978,2575.169921875],[1742377500000,4.44989,4.45085,4.44989,4.45034,2656.800048828125],[1742377560000,4.4504,4.4509,4.44922,4.44957,3245.669921875],[1742377620000,4.4497,4.45006,4.4489,4.4489,2257.64990234375],[1742377680000,4.44894,4.44894,4.44711,4.44758,2083.860107421875],[1742377740000,4.44771,4.44815,4.44753,4.44811,1467.719970703125],[1742377800000,4.44797,4.44877,4.44797,4.44849,1195.9200439453125],[1742377860000,4.44852,4.44918,4.44852,4.44891,1494.9000244140625],[1742377920000,4.44875,4.44959,4.44875,4.44959,1195.9200439453125],[1742377980000,4.44928,4.44962,4.44886,4.44939,2283.1201171875],[1742378040000,4.44941,4.44981,4.44888,4.449,3288.780029296875],[1742378100000,4.44902,4.44902,4.44745,4.4485,2600.280029296875],[1742378160000,4.44841,4.44904,4.44841,4.44896,924.1199951171875],[1742378220000,4.4491,4.44966,4.44857,4.44966,1304.6400146484375],[1742378280000,4.44953,4.44989,4.44884,4.449,1875.4200439453125],[1742378340000,4.44905,4.44917,4.44855,4.44868,1685.1600341796875],[1742378400000,4.44871,4.44916,4.44868,4.44875,1032.8399658203125],[1742378460000,4.4489,4.45065,4.44879,4.45039,1168.739990234375],[1742378520000,4.45039,4.4506,4.4495,4.44964,1060.02001953125],[1742378580000,4.44961,4.45022,4.4493,4.45022,2092.860107421875],[1742378640000,4.44957,4.45002,4.44944,4.44989,1440.5400390625],[1742378700000,4.44987,4.45055,4.44908,4.44914,2201.580078125],[1742378760000,4.44917,4.4492,4.44852,4.44874,1331.8199462890625],[1742378820000,4.44909,4.45017,4.44901,4.44993,1848.239990234375],[1742378880000,4.45001,4.45001,4.44931,4.44961,1386.1800537109375],[1742378940000,4.44962,4.44973,4.44916,4.44966,1177.9200439453125],[1742379000000,4.44935,4.44935,4.44879,4.44897,679.5900268554688],[1742379060000,4.44921,4.44924,4.44732,4.44743,2048.0400390625],[1742379120000,4.4474,4.44814,4.44693,4.44693,1604.3399658203125],[1742379180000,4.44706,4.44804,4.44704,4.44798,2147.219970703125],[1742379240000,4.44797,4.44827,4.44696,4.44724,1821.06005859375],[1742379300000,4.4472,4.44753,4.44691,4.44737,2011.3199462890625],[1742379360000,4.44731,4.44777,4.44728,4.44755,1060.02001953125],[1742379420000,4.44757,4.44803,4.44753,4.44802,1087.199951171875],[1742379480000,4.44803,4.44883,4.44803,4.44848,1414.3499755859375],[1742379540000,4.44833,4.44835,4.44751,4.44766,1686.239990234375],[1742379600000,4.44768,4.44807,4.44703,4.44806,1667.0699462890625],[1742379660000,4.44806,4.44826,4.44785,4.44799,1657.97998046875],[1742379720000,4.44799,4.44882,4.44785,4.44846,1639.97998046875],[1742379780000,4.44842,4.44859,4.44778,4.4478,1386.1800537109375],[1742379840000,4.44784,4.44818,4.44772,4.44784,1250.280029296875],[1742379900000,4.44782,4.44827,4.44731,4.4477,1993.5],[1742379960000,4.44757,4.44779,4.44717,4.44738,1657.97998046875],[1742380020000,4.44734,4.4485,4.44728,4.44831,1440.5400390625],[1742380080000,4.44819,4.44883,4.44793,4.44871,2165.39990234375],[1742380140000,4.44862,4.44874,4.44828,4.44853,1405.1700439453125],[1742380200000,4.44853,4.44872,4.44797,4.44816,1522.0799560546875],[1742380260000,4.44808,4.44841,4.44801,4.44838,679.5],[1742380320000,4.44843,4.44958,4.44843,4.44951,1848.239990234375],[1742380380000,4.44958,4.44958,4.4489,4.44894,1793.8800048828125],[1742380440000,4.44897,4.4492,4.44838,4.44839,1440.5400390625],[1742380500000,4.44833,4.44842,4.44769,4.44797,1603.6199951171875],[1742380560000,4.44809,4.44815,4.44751,4.44779,1549.260009765625],[1742380620000,4.44781,4.44814,4.44741,4.44748,1205.3699951171875],[1742380680000,4.44745,4.44786,4.44725,4.4478,1386.27001953125],[1742380740000,4.44776,4.44792,4.44749,4.44763,1513.800048828125],[1742380800000,4.44767,4.44838,4.4476,4.44826,979.02001953125],[1742380860000,4.44857,4.4489,4.44819,4.44868,1106.010009765625],[1742380920000,4.44868,4.44914,4.44839,4.44845,1377.6300048828125],[1742380980000,4.44846,4.44849,4.44804,4.44828,1793.8800048828125],[1742381040000,4.44829,4.44893,4.44829,4.44834,1793.8800048828125],[1742381100000,4.44837,4.4488,4.44739,4.44742,1902.5999755859375],[1742381160000,4.44746,4.44818,4.44743,4.4481,1032.8399658203125],[1742381220000,4.44819,4.44868,4.4477,4.44868,1087.199951171875],[1742381280000,4.44861,4.44861,4.44833,4.44834,2257.2900390625],[1742381340000,4.44828,4.44884,4.44821,4.44828,1449.719970703125],[1742381400000,4.44824,4.44841,4.44804,4.44823,1631.52001953125],[1742381460000,4.44829,4.4493,4.44813,4.44909,1685.1600341796875],[1742381520000,4.44892,4.44899,4.44849,4.44868,1195.9200439453125],[1742381580000,4.44872,4.44895,4.44836,4.44895,1440.5400390625],[1742381640000,4.449,4.44961,4.44891,4.44894,1277.4599609375],[1742381700000,4.44895,4.44895,4.44766,4.44825,1005.6599731445312],[1742381760000,4.44828,4.44852,4.44796,4.44833,1195.9200439453125],[1742381820000,4.44806,4.44808,4.44729,4.44756,951.2999877929688],[1742381880000,4.44756,4.44886,4.44756,4.44883,1087.199951171875],[1742381940000,4.44877,4.44923,4.44842,4.44879,1494.9000244140625],[1742382000000,4.44872,4.45047,4.4487,4.45023,1793.8800048828125],[1742382060000,4.45038,4.45047,4.45004,4.45024,1087.199951171875],[1742382120000,4.4503,4.45044,4.44998,4.45044,1467.719970703125],[1742382180000,4.45044,4.45045,4.44996,4.44996,1386.1800537109375],[1742382240000,4.44999,4.45047,4.44995,4.45044,1114.3800048828125],[1742382300000,4.45041,4.45074,4.45041,4.45073,1141.56005859375],[1742382360000,4.45073,4.45073,4.44976,4.44992,1223.0999755859375],[1742382420000,4.44992,4.45051,4.4498,4.45036,2012.0400390625],[1742382480000,4.45039,4.4507,4.45027,4.4506,1305.1800537109375],[1742382540000,4.45063,4.45128,4.4506,4.45101,1532.3399658203125],[1742382600000,4.45114,4.45114,4.45068,4.45097,1632.1500244140625],[1742382660000,4.45111,4.45202,4.45091,4.45191,2049.2099609375],[1742382720000,4.45205,4.45223,4.45183,4.45184,834.2100219726562],[1742382780000,4.452,4.45226,4.45153,4.45158,1223.6400146484375],[1742382840000,4.45165,4.45221,4.45146,4.45162,1722.239990234375],[1742382900000,4.45166,4.45178,4.45121,4.45123,969.5700073242188],[1742382960000,4.45123,4.45124,4.4506,4.45062,1114.3800048828125],[1742383020000,4.45071,4.45105,4.45061,4.45096,1793.8800048828125],[1742383080000,4.451,4.45127,4.45087,4.45125,1766.699951171875],[1742383140000,4.45128,4.45171,4.45115,4.45132,1494.9000244140625],[1742383200000,4.45145,4.45154,4.45106,4.45117,1766.699951171875],[1742383260000,4.45123,4.45148,4.45092,4.45092,1576.43994140625],[1742383320000,4.45093,4.45132,4.45083,4.45124,1902.5999755859375],[1742383380000,4.45137,4.45169,4.45112,4.45167,1639.8900146484375],[1742383440000,4.4517,4.45201,4.4515,4.45186,2038.6800537109375],[1742383500000,4.45187,4.45299,4.45176,4.45273,1069.1099853515625],[1742383560000,4.45275,4.45276,4.45226,4.45243,1494.9000244140625],[1742383620000,4.45243,4.45271,4.45169,4.45171,1930.77001953125],[1742383680000,4.45172,4.45288,4.4513,4.45275,2546.10009765625],[1742383740000,4.45275,4.45307,4.45253,4.45278,1223.550048828125],[1742383800000,4.45275,4.45275,4.45249,4.45258,1024.2900390625],[1742383860000,4.45259,4.4527,4.45228,4.4523,580.3200073242188],[1742383920000,4.45218,4.4523,4.45171,4.45196,1159.8299560546875],[1742383980000,4.45182,4.45182,4.45022,4.45053,869.760009765625],[1742384040000,4.45053,4.45106,4.45033,4.45098,869.760009765625],[1742384100000,4.45151,4.45258,4.45131,4.45252,1141.56005859375],[1742384160000,4.45252,4.45345,4.45249,4.45331,1223.550048828125],[1742384220000,4.45331,4.45366,4.45295,4.45344,978.47998046875],[1742384280000,4.4534,4.45357,4.45288,4.45305,2321.18994140625],[1742384340000,4.45291,4.45403,4.45291,4.45373,1314],[1742384400000,4.45382,4.45382,4.45331,4.45338,1940.4000244140625],[1742384460000,4.45335,4.45342,4.45287,4.45297,1177.9200439453125],[1742384520000,4.45303,4.45327,4.45288,4.45301,1685.1600341796875],[1742384580000,4.453,4.45316,4.45265,4.45265,969.6599731445312],[1742384640000,4.45259,4.45298,4.45197,4.45298,2393.820068359375],[1742384700000,4.45304,4.45355,4.45295,4.45331,2393.820068359375],[1742384760000,4.45338,4.45344,4.45296,4.45338,1124.3699951171875],[1742384820000,4.45332,4.45335,4.45329,4.45329,398.9700012207031],[1742384880000,4.45304,4.45304,4.45243,4.45253,1187.3699951171875],[1742384940000,4.45265,4.45274,4.45234,4.4527,1712.3399658203125],[1742385000000,4.45268,4.45336,4.45246,4.45246,1749.4200439453125],[1742385060000,4.45249,4.45249,4.45177,4.45188,788.219970703125],[1742385120000,4.45197,4.45205,4.45167,4.45205,1250.280029296875],[1742385180000,4.45199,4.45236,4.45199,4.45215,1087.199951171875],[1742385240000,4.45209,4.45218,4.45183,4.45218,761.0399780273438],[1742385300000,4.45224,4.45283,4.45215,4.4525,1168.739990234375],[1742385360000,4.45255,4.45324,4.45069,4.45148,5466.330078125],[1742385420000,4.45146,4.4532,4.45101,4.45211,4566.330078125],[1742385480000,4.45208,4.45298,4.45208,4.45269,3525.300048828125],[1742385540000,4.45267,4.45272,4.45106,4.45155,2228.760009765625],[1742385600000,4.45155,4.45254,4.45151,4.45194,2554.919921875],[1742385660000,4.45188,4.45193,4.45072,4.45076,2826.719970703125],[1742385720000,4.45082,4.45123,4.45032,4.45113,2337.47998046875],[1742385780000,4.45114,4.45246,4.45113,4.45186,1812.239990234375],[1742385840000,4.45171,4.45174,4.45139,4.45146,2566.080078125],[1742385900000,4.45143,4.45167,4.45116,4.45167,2636.72998046875],[1742385960000,4.45173,4.4524,4.45155,4.45233,1848.239990234375],[1742386020000,4.45236,4.45238,4.45187,4.45188,2202.300048828125],[1742386080000,4.45174,4.45174,4.45043,4.45067,2946.239990234375],[1742386140000,4.4507,4.45139,4.45035,4.45035,1540.7099609375],[1742386200000,4.45032,4.45071,4.45016,4.45051,2747.429931640625],[1742386260000,4.45038,4.45077,4.44982,4.45037,2315.52001953125],[1742386320000,4.45032,4.45057,4.44954,4.45014,3363.570068359375],[1742386380000,4.45014,4.45053,4.45004,4.45017,2465.909912109375],[1742386440000,4.4502,4.4502,4.44941,4.44944,2799.5400390625],[1742386500000,4.44941,4.44968,4.44881,4.44926,2038.5],[1742386560000,4.44926,4.44951,4.44909,4.44941,1685.1600341796875],[1742386620000,4.44955,4.44955,4.44928,4.44945,2285.010009765625],[1742386680000,4.44942,4.44942,4.44904,4.44913,1813.5],[1742386740000,4.44914,4.44917,4.44839,4.44869,1966.6800537109375],[1742386800000,4.44887,4.44896,4.44751,4.44783,2302.02001953125],[1742386860000,4.4478,4.44807,4.44736,4.44778,2401.739990234375],[1742386920000,4.44778,4.44813,4.44765,4.44804,2103.659912109375],[1742386980000,4.44804,4.44804,4.44755,4.44795,1205.010009765625],[1742387040000,4.44797,4.44843,4.44794,4.44803,1657.97998046875],[1742387100000,4.44803,4.44909,4.44783,4.4487,1984.77001953125],[1742387160000,4.44867,4.44914,4.4481,4.44816,2391.840087890625],[1742387220000,4.44812,4.44849,4.44777,4.44842,1956.9599609375],[1742387280000,4.4484,4.4484,4.44713,4.44734,1875.4200439453125],[1742387340000,4.4473,4.44757,4.44696,4.44748,1549.260009765625],[1742387400000,4.44751,4.448,4.44738,4.44751,2065.679931640625],[1742387460000,4.44751,4.44781,4.4474,4.4474,2065.679931640625],[1742387520000,4.44743,4.44757,4.44585,4.44616,1793.8800048828125],[1742387580000,4.44611,4.44722,4.44607,4.44702,2392.830078125],[1742387640000,4.44701,4.44796,4.44695,4.44752,2383.110107421875],[1742387700000,4.44755,4.44776,4.44684,4.4476,2029.5899658203125],[1742387760000,4.44757,4.44766,4.44703,4.44724,1332],[1742387820000,4.44715,4.44735,4.44666,4.44672,2500.56005859375],[1742387880000,4.44678,4.44757,4.44678,4.44689,2592.5400390625],[1742387940000,4.4468,4.44736,4.4467,4.44686,2565.989990234375],[1742388000000,4.4469,4.44709,4.44639,4.4465,1984.77001953125],[1742388060000,4.44659,4.4469,4.44644,4.44673,1704.4200439453125],[1742388120000,4.44669,4.44737,4.44666,4.44733,2148.1201171875],[1742388180000,4.44737,4.44754,4.44692,4.44744,1994.31005859375],[1742388240000,4.44737,4.44836,4.44704,4.44836,1939.5899658203125],[1742388300000,4.44839,4.44872,4.44798,4.44869,2783.52001953125],[1742388360000,4.44871,4.44912,4.44819,4.44883,2754.989990234375],[1742388420000,4.4488,4.44922,4.44865,4.4491,3001.22998046875],[1742388480000,4.44905,4.44923,4.44878,4.4489,2718.81005859375],[1742388540000,4.44903,4.44963,4.44884,4.44933,2346.929931640625],[1742388600000,4.44933,4.44982,4.44923,4.44951,3300.570068359375],[1742388660000,4.44945,4.44967,4.44926,4.44951,2429.909912109375],[1742388720000,4.44947,4.44969,4.44902,4.4495,2502.6298828125],[1742388780000,4.44954,4.44973,4.44945,4.44973,1241.72998046875],[1742388840000,4.4496,4.45026,4.4496,4.44976,2529.360107421875],[1742388900000,4.44979,4.4509,4.44962,4.45056,2038.5],[1742388960000,4.45053,4.45053,4.4496,4.45004,1685.1600341796875],[1742389020000,4.45003,4.45075,4.45003,4.45075,1630.800048828125],[1742389080000,4.45071,4.45088,4.45038,4.45065,2092.860107421875],[1742389140000,4.45078,4.45132,4.45037,4.45077,2120.0400390625],[1742389200000,4.45091,4.45118,4.45011,4.45032,2500.830078125],[1742389260000,4.45022,4.45129,4.4501,4.45027,2663.639892578125],[1742389320000,4.4504,4.45073,4.44972,4.44996,2554.919921875],[1742389380000,4.44993,4.45036,4.44956,4.45012,1929.780029296875],[1742389440000,4.45015,4.45028,4.44975,4.44975,1630.800048828125],[1742389500000,4.44975,4.45114,4.44975,4.45088,1277.4599609375],[1742389560000,4.45088,4.45204,4.45088,4.4519,2255.93994140625],[1742389620000,4.45184,4.45189,4.45115,4.45128,1793.8800048828125],[1742389680000,4.45134,4.45227,4.4513,4.45192,1821.06005859375],[1742389740000,4.45199,4.45235,4.45099,4.45113,1494.9000244140625],[1742389800000,4.45125,4.45127,4.45053,4.45071,1522.0799560546875],[1742389860000,4.45083,4.45164,4.4507,4.45164,2092.860107421875],[1742389920000,4.45161,4.45198,4.45112,4.45184,1304.6400146484375],[1742389980000,4.45172,4.45192,4.45082,4.45097,2120.0400390625],[1742390040000,4.4511,4.45114,4.45051,4.45061,1956.9599609375],[1742390100000,4.45059,4.45107,4.44997,4.45066,1793.8800048828125],[1742390160000,4.45079,4.45106,4.45035,4.45043,2419.02001953125],[1742390220000,4.45043,4.45045,4.45002,4.45006,1032.8399658203125],[1742390280000,4.45008,4.4506,4.44894,4.44953,1522.0799560546875],[1742390340000,4.44953,4.44982,4.44903,4.44904,1984.1400146484375],[1742390400000,4.44918,4.44966,4.44909,4.44909,2283.1201171875],[1742390460000,4.44924,4.44959,4.44878,4.44905,2011.3199462890625],[1742390520000,4.44926,4.4493,4.44783,4.44807,1576.43994140625],[1742390580000,4.44808,4.44848,4.44765,4.44767,2092.860107421875],[1742390640000,4.44771,4.44808,4.44764,4.44805,1603.6199951171875],[1742390700000,4.44805,4.44849,4.44791,4.44847,1431.5400390625],[1742390760000,4.44847,4.44847,4.44683,4.44683,1567.43994140625],[1742390820000,4.44686,4.44813,4.44677,4.44777,2764.260009765625],[1742390880000,4.44778,4.44824,4.44751,4.44803,2754.27001953125],[1742390940000,4.44805,4.44911,4.44799,4.44911,2481.570068359375],[1742391000000,4.44923,4.44934,4.44811,4.44831,3872.340087890625],[1742391060000,4.4483,4.4487,4.44719,4.44731,3654.179931640625],[1742391120000,4.44731,4.45031,4.4473,4.44969,7029.18017578125],[1742391180000,4.44963,4.45025,4.44949,4.44956,3317.39990234375],[1742391240000,4.4494,4.45049,4.4489,4.45049,3795.570068359375],[1742391300000,4.45052,4.45187,4.45018,4.45159,8416.169921875],[1742391360000,4.45165,4.45234,4.45077,4.45098,7034.0400390625],[1742391420000,4.45107,4.45135,4.45061,4.45088,2591.3701171875],[1742391480000,4.4509,4.45124,4.45066,4.45107,3723.659912109375],[1742391540000,4.4511,4.45185,4.45104,4.4516,3207.239990234375],[1742391600000,4.45079,4.45231,4.45079,4.45207,3805.199951171875],[1742391660000,4.45209,4.45509,4.45208,4.45464,9957.330078125],[1742391720000,4.45458,4.45584,4.45436,4.45553,4648.58984375],[1742391780000,4.45564,4.45579,4.45352,4.45354,3488.760009765625],[1742391840000,4.45352,4.45352,4.45162,4.45218,3397.5],[1742391900000,4.45218,4.45291,4.451,4.45128,3669.300048828125],[1742391960000,4.45134,4.45303,4.45109,4.45157,3424.679931640625],[1742392020000,4.45156,4.45328,4.45156,4.45312,2853.89990234375],[1742392080000,4.4531,4.45393,4.45238,4.45242,3098.52001953125],[1742392140000,4.45245,4.45267,4.45107,4.45195,3180.06005859375],[1742392200000,4.45199,4.45199,4.45136,4.45146,3125.699951171875],[1742392260000,4.45149,4.45258,4.45134,4.45258,2174.39990234375],[1742392320000,4.45261,4.4535,4.45234,4.4535,2690.820068359375],[1742392380000,4.45365,4.45448,4.45324,4.45383,3995.4599609375],[1742392440000,4.45379,4.45448,4.45345,4.45423,3370.320068359375],[1742392500000,4.45429,4.45445,4.45354,4.45408,2231.280029296875],[1742392560000,4.45411,4.45491,4.45395,4.45423,2833.830078125],[1742392620000,4.45426,4.45513,4.45426,4.45463,3497.219970703125],[1742392680000,4.45475,4.45543,4.45438,4.45483,3180.06005859375],[1742392740000,4.45483,4.45506,4.45378,4.45386,3945.14990234375],[1742392800000,4.45383,4.45532,4.45376,4.45506,4335.93017578125],[1742392860000,4.45503,4.4557,4.4548,4.45561,4017.780029296875],[1742392920000,4.45555,4.45604,4.45505,4.45545,2889.090087890625],[1742392980000,4.4557,4.45583,4.45518,4.45555,1984.1400146484375],[1742393040000,4.45545,4.45659,4.45536,4.45584,2283.1201171875],[1742393100000,4.45587,4.45604,4.45558,4.45564,2500.56005859375],[1742393160000,4.45562,4.45568,4.45503,4.45513,2120.0400390625],[1742393220000,4.45507,4.45587,4.45501,4.45534,3451.860107421875],[1742393280000,4.4554,4.45549,4.45481,4.45493,3152.8798828125],[1742393340000,4.45494,4.45697,4.45494,4.45658,3370.320068359375],[1742393400000,4.45655,4.45698,4.45636,4.4567,3180.06005859375],[1742393460000,4.45673,4.45676,4.45555,4.4562,4185.72021484375],[1742393520000,4.45619,4.45635,4.45462,4.45504,4484.7001953125],[1742393580000,4.45504,4.45504,4.45393,4.45435,3424.679931640625],[1742393640000,4.45445,4.45445,4.45385,4.45402,3397.5],[1742393700000,4.45402,4.45453,4.45354,4.45356,2718],[1742393760000,4.4536,4.45556,4.4536,4.4554,7653.06005859375],[1742393820000,4.45541,4.45593,4.45515,4.45579,21041.55078125],[1742393880000,4.4557,4.45582,4.45442,4.45499,14572.6201171875],[1742393940000,4.45472,4.45616,4.45458,4.45542,3809.340087890625],[1742394000000,4.45545,4.45584,4.4549,4.45549,2364.659912109375],[1742394060000,4.45552,4.45554,4.45395,4.45451,1875.4200439453125],[1742394120000,4.45457,4.45499,4.4545,4.4548,2718],[1742394180000,4.4548,4.45486,4.45403,4.45437,2610.5400390625],[1742394240000,4.45442,4.45451,4.45328,4.45356,2446.199951171875],[1742394300000,4.45355,4.45425,4.45333,4.45396,3071.340087890625],[1742394360000,4.45396,4.45406,4.45292,4.45292,2038.5],[1742394420000,4.45286,4.45297,4.45186,4.45228,2935.43994140625],[1742394480000,4.45229,4.4531,4.45194,4.45267,3261.60009765625],[1742394540000,4.45269,4.45341,4.45254,4.45338,3370.320068359375],[1742394600000,4.45331,4.45444,4.45331,4.45391,4674.9599609375],[1742394660000,4.45387,4.45431,4.45197,4.45197,2962.6201171875],[1742394720000,4.45217,4.45285,4.4516,4.45209,2636.4599609375],[1742394780000,4.45223,4.45233,4.45169,4.45203,2092.860107421875],[1742394840000,4.452,4.45262,4.45175,4.45243,2663.639892578125],[1742394900000,4.45245,4.45351,4.45225,4.45243,2690.820068359375],[1742394960000,4.45229,4.45237,4.45144,4.45203,2092.860107421875],[1742395020000,4.45197,4.45206,4.45165,4.45165,1413.3599853515625],[1742395080000,4.45153,4.45211,4.45147,4.45148,1929.780029296875],[1742395140000,4.45147,4.45157,4.45098,4.45142,2337.47998046875],[1742395200000,4.45149,4.45217,4.45138,4.45138,1984.1400146484375],[1742395260000,4.45128,4.45176,4.45068,4.45102,1494.9000244140625],[1742395320000,4.45105,4.45115,4.44994,4.45068,2881.080078125],[1742395380000,4.45082,4.4511,4.45026,4.45055,2500.56005859375],[1742395440000,4.45054,4.45054,4.44842,4.4486,2663.639892578125],[1742395500000,4.44856,4.44895,4.44823,4.44873,3587.760009765625],[1742395560000,4.44869,4.449,4.44789,4.44881,3180.06005859375],[1742395620000,4.44879,4.44931,4.44829,4.4487,2446.199951171875],[1742395680000,4.44888,4.4493,4.44864,4.4489,2419.02001953125],[1742395740000,4.44854,4.4496,4.44838,4.44894,2201.580078125],[1742395800000,4.44898,4.44942,4.44869,4.44895,2500.56005859375],[1742395860000,4.44892,4.44942,4.44892,4.44936,1549.260009765625],[1742395920000,4.44936,4.44936,4.44854,4.44895,2663.639892578125],[1742395980000,4.44876,4.44888,4.44764,4.44772,2364.659912109375],[1742396040000,4.44772,4.44818,4.44737,4.4481,2446.199951171875],[1742396100000,4.44813,4.44831,4.4474,4.44779,2690.820068359375],[1742396160000,4.44776,4.44812,4.44743,4.44811,1821.06005859375],[1742396220000,4.44803,4.44902,4.44793,4.44865,2419.02001953125],[1742396280000,4.4486,4.44919,4.44819,4.44904,1875.4200439453125],[1742396340000,4.44899,4.44905,4.44831,4.44848,2663.639892578125],[1742396400000,4.44849,4.44911,4.44794,4.4482,3479.0400390625],[1742396460000,4.44811,4.44916,4.44805,4.44902,2853.89990234375],[1742396520000,4.44905,4.44911,4.44835,4.44858,2609.4599609375],[1742396580000,4.44855,4.44885,4.44793,4.44797,2065.679931640625],[1742396640000,4.44794,4.44841,4.44733,4.4482,2718],[1742396700000,4.44821,4.44931,4.44819,4.44897,2811.330078125],[1742396760000,4.44892,4.44892,4.44813,4.44839,2454.300048828125],[1742396820000,4.44845,4.44878,4.44811,4.44877,2420.18994140625],[1742396880000,4.44878,4.44974,4.44868,4.44931,2337.47998046875],[1742396940000,4.44928,4.44992,4.4491,4.44983,2038.5],[1742397000000,4.45004,4.45035,4.44953,4.44971,2038.6800537109375],[1742397060000,4.44969,4.45023,4.4495,4.45018,2084.219970703125],[1742397120000,4.45021,4.4503,4.44923,4.44936,1658.1600341796875],[1742397180000,4.44942,4.44961,4.44804,4.44827,2174.39990234375],[1742397240000,4.44831,4.44882,4.44814,4.44847,1984.1400146484375],[1742397300000,4.44855,4.44856,4.44816,4.44828,1576.43994140625],[1742397360000,4.44825,4.4483,4.44711,4.44738,2473.3798828125],[1742397420000,4.44739,4.44786,4.44692,4.44714,1576.43994140625],[1742397480000,4.44712,4.44712,4.44611,4.44663,2255.93994140625],[1742397540000,4.44676,4.44694,4.4464,4.44672,1848.9599609375],[1742397600000,4.44672,4.44775,4.446,4.44756,1848.239990234375],[1742397660000,4.4474,4.44878,4.4474,4.44863,1848.239990234375],[1742397720000,4.44856,4.44869,4.44828,4.4486,1603.6199951171875],[1742397780000,4.44842,4.44856,4.44788,4.44796,1168.739990234375],[1742397840000,4.4479,4.4481,4.44764,4.44764,1195.9200439453125],[1742397900000,4.44748,4.44781,4.447,4.44778,1522.0799560546875],[1742397960000,4.44776,4.44836,4.44762,4.44824,1821.06005859375],[1742398020000,4.44833,4.44853,4.4481,4.44822,1223.9100341796875],[1742398080000,4.44812,4.4482,4.44764,4.4481,1644.300048828125],[1742398140000,4.44813,4.44889,4.44798,4.44873,1005.6599731445312],[1742398200000,4.44885,4.44968,4.4484,4.44859,2527.739990234375],[1742398260000,4.44857,4.44868,4.4482,4.44841,2066.0400390625],[1742398320000,4.44846,4.44927,4.44846,4.4489,1721.4300537109375],[1742398380000,4.44887,4.44995,4.44887,4.44995,1766.699951171875],[1742398440000,4.44991,4.45029,4.4497,4.4501,2183.669921875],[1742398500000,4.45014,4.45019,4.44955,4.44996,2685.60009765625],[1742398560000,4.4501,4.45051,4.44979,4.45045,1685.7900390625],[1742398620000,4.45048,4.45166,4.45045,4.45166,1577.699951171875],[1742398680000,4.45166,4.452,4.45117,4.452,2465.72998046875],[1742398740000,4.45208,4.4524,4.45128,4.45133,3383.280029296875],[1742398800000,4.45128,4.45186,4.45115,4.45167,1477.1700439453125],[1742398860000,4.45169,4.45199,4.45157,4.45173,2357.550048828125],[1742398920000,4.4517,4.45229,4.45155,4.45178,2619],[1742398980000,4.45175,4.45181,4.45118,4.45118,1667.1600341796875],[1742399040000,4.45121,4.45123,4.45079,4.45079,1241.3699951171875],[1742399100000,4.45082,4.45095,4.45053,4.45079,1875.9599609375],[1742399160000,4.45081,4.45091,4.45039,4.45039,2275.56005859375],[1742399220000,4.45036,4.45143,4.45036,4.45116,2593.6201171875],[1742399280000,4.45118,4.45189,4.45101,4.45187,1840.22998046875],[1742399340000,4.45181,4.45233,4.45174,4.45233,1479.9599609375],[1742399400000,4.45239,4.45344,4.45239,4.45307,6951.240234375],[1742399460000,4.45307,4.45387,4.45302,4.45383,8257.6796875],[1742399520000,4.45358,4.45384,4.45315,4.45344,4049.820068359375],[1742399580000,4.45339,4.45355,4.45297,4.45343,3719.8798828125],[1742399640000,4.4533,4.45415,4.4533,4.45398,6362.18994140625],[1742399700000,4.454,4.454,4.45354,4.45375,5447.52001953125],[1742399760000,4.4538,4.45394,4.45236,4.45303,1933.3800048828125],[1742399820000,4.45323,4.45323,4.45248,4.45304,2538.89990234375],[1742399880000,4.45298,4.45349,4.45245,4.45343,3046.679931640625],[1742399940000,4.45349,4.45365,4.45316,4.45321,2393.280029296875],[1742400000000,4.45332,4.45348,4.45289,4.45325,2402.4599609375],[1742400060000,4.45326,4.45361,4.45323,4.45358,3267.449951171875],[1742400120000,4.45369,4.45402,4.45271,4.45287,9127.6201171875],[1742400180000,4.45291,4.45329,4.45237,4.45257,4197.06005859375],[1742400240000,4.45253,4.45311,4.45253,4.45294,4358.16015625],[1742400300000,4.45294,4.45374,4.45264,4.45374,7943.1298828125],[1742400360000,4.45374,4.45394,4.45315,4.45355,9100.6201171875],[1742400420000,4.45354,4.45388,4.45305,4.45352,6286.68017578125],[1742400480000,4.45311,4.45358,4.45283,4.45347,6314.22021484375],[1742400540000,4.45344,4.45344,4.45227,4.45229,8435.9697265625],[1742400600000,4.45227,4.45279,4.45178,4.45241,8790.3896484375],[1742400660000,4.45215,4.45274,4.45164,4.45167,6833.7001953125],[1742400720000,4.45163,4.4523,4.45158,4.45218,2122.110107421875],[1742400780000,4.45221,4.45221,4.45134,4.45141,2470.22998046875],[1742400840000,4.45138,4.45164,4.45078,4.45125,2974.139892578125],[1742400900000,4.45128,4.45184,4.45108,4.4516,2110.22998046875],[1742400960000,4.45164,4.45164,4.45047,4.45054,2402.4599609375],[1742401020000,4.45051,4.4511,4.45042,4.45109,1450.1700439453125],[1742401080000,4.45115,4.45179,4.45087,4.45101,1731.3299560546875],[1742401140000,4.45104,4.45168,4.45095,4.45144,1949.489990234375],[1742401200000,4.45138,4.45209,4.45117,4.45209,2031.030029296875],[1742401260000,4.45206,4.45265,4.45202,4.45248,1142.280029296875],[1742401320000,4.45246,4.45254,4.45181,4.45186,1160.6400146484375],[1742401380000,4.45187,4.45214,4.45164,4.45208,1523.3399658203125],[1742401440000,4.45199,4.45201,4.45134,4.45149,2176.199951171875],[1742401500000,4.45155,4.4518,4.45131,4.45159,1740.9599609375],[1742401560000,4.45155,4.45201,4.45147,4.45201,1994.8499755859375],[1742401620000,4.45201,4.45316,4.45195,4.45294,3550.679931640625],[1742401680000,4.45294,4.45315,4.45258,4.45264,1360.530029296875],[1742401740000,4.45261,4.45279,4.45235,4.45235,1473.2099609375],[1742401800000,4.45232,4.45256,4.45123,4.45123,1891.1700439453125],[1742401860000,4.45114,4.45114,4.45071,4.45075,1641.4200439453125],[1742401920000,4.45036,4.45097,4.45018,4.45076,1700.010009765625],[1742401980000,4.45079,4.45085,4.45032,4.45045,1003.22998046875],[1742402040000,4.45048,4.45141,4.45039,4.45141,1467.81005859375],[1742402100000,4.45135,4.4515,4.45089,4.45092,1504.8900146484375],[1742402160000,4.45077,4.45108,4.4507,4.45081,1758.06005859375],[1742402220000,4.45078,4.45105,4.45073,4.45104,1359],[1742402280000,4.45102,4.45141,4.45102,4.45126,616.3200073242188],[1742402340000,4.45129,4.45224,4.45129,4.45206,1441.6199951171875],[1742402400000,4.45203,4.45233,4.45159,4.45233,1005.6599731445312],[1742402460000,4.45231,4.45237,4.45208,4.4523,924.1199951171875],[1742402520000,4.45228,4.4524,4.45211,4.45234,1060.8299560546875],[1742402580000,4.45231,4.45234,4.45169,4.45176,1405.43994140625],[1742402640000,4.45173,4.45212,4.45163,4.45205,1450.800048828125],[1742402700000,4.45192,4.45264,4.45148,4.45257,1240.9200439453125],[1742402760000,4.45253,4.45312,4.4525,4.4525,1124.3699951171875],[1742402820000,4.45254,4.45286,4.45238,4.45257,834.2100219726562],[1742402880000,4.45253,4.45316,4.45223,4.45315,1496.0699462890625],[1742402940000,4.45318,4.45337,4.45298,4.45331,924.1199951171875],[1742403000000,4.45343,4.45349,4.453,4.4534,1524.68994140625],[1742403060000,4.45346,4.45357,4.4531,4.45357,1568.0699462890625],[1742403120000,4.45351,4.45402,4.45351,4.45388,1304.6400146484375],[1742403180000,4.45375,4.45395,4.4535,4.4537,1304.6400146484375],[1742403240000,4.45373,4.45418,4.45361,4.45418,1032.8399658203125],[1742403300000,4.45418,4.45479,4.4541,4.45479,1332.719970703125],[1742403360000,4.45469,4.45469,4.45413,4.45437,1314.6300048828125],[1742403420000,4.45431,4.45436,4.45384,4.45431,1875.5999755859375],[1742403480000,4.45423,4.45472,4.45419,4.45439,1740.06005859375],[1742403540000,4.45439,4.45441,4.4541,4.45422,1849.77001953125],[1742403600000,4.45418,4.45418,4.45335,4.45358,2465.639892578125],[1742403660000,4.4536,4.45424,4.45354,4.45414,1304.6400146484375],[1742403720000,4.45412,4.45414,4.4537,4.45402,1087.199951171875],[1742403780000,4.45405,4.45446,4.45388,4.45446,1494.9000244140625],[1742403840000,4.45448,4.45455,4.45386,4.45437,1848.239990234375],[1742403900000,4.45437,4.45498,4.45413,4.45416,2564.550048828125],[1742403960000,4.45413,4.45444,4.45384,4.45432,1858.5],[1742404020000,4.45435,4.45438,4.45388,4.45405,1694.3399658203125],[1742404080000,4.45403,4.45406,4.45369,4.45393,842.5800170898438],[1742404140000,4.4539,4.4543,4.4539,4.45416,1459.0799560546875],[1742404200000,4.45421,4.45461,4.45416,4.45431,1141.56005859375],[1742404260000,4.4544,4.4547,4.45416,4.45422,1331.8199462890625],[1742404320000,4.45416,4.45431,4.45378,4.454,1712.3399658203125],[1742404380000,4.45413,4.45442,4.45393,4.45411,978.47998046875],[1742404440000,4.45414,4.45414,4.45301,4.45327,1622.699951171875],[1742404500000,4.45324,4.45343,4.45278,4.45321,1205.3699951171875],[1742404560000,4.45293,4.45293,4.45222,4.45261,1822.3199462890625],[1742404620000,4.45264,4.45273,4.45213,4.45241,1649.1600341796875],[1742404680000,4.45243,4.45296,4.45226,4.45292,2011.3199462890625],[1742404740000,4.45293,4.45327,4.45281,4.45311,788.219970703125],[1742404800000,4.45305,4.45329,4.45256,4.45256,788.219970703125],[1742404860000,4.4525,4.45297,4.45232,4.45275,1467.719970703125],[1742404920000,4.45265,4.45387,4.4526,4.45332,1413.3599853515625],[1742404980000,4.45335,4.45378,4.45322,4.45378,625.1400146484375],[1742405040000,4.45366,4.45375,4.45336,4.45342,1250.280029296875],[1742405100000,4.45342,4.45369,4.45315,4.45315,1168.739990234375],[1742405160000,4.45316,4.45325,4.45277,4.45289,1613.25],[1742405220000,4.45295,4.45334,4.45295,4.45306,1314.449951171875],[1742405280000,4.45314,4.45326,4.45283,4.45304,1440.5400390625],[1742405340000,4.45295,4.45307,4.45245,4.45261,1576.43994140625],[1742405400000,4.45264,4.45286,4.45248,4.45286,1440.5400390625],[1742405460000,4.45283,4.45288,4.45221,4.45221,1223.0999755859375],[1742405520000,4.45218,4.45256,4.45185,4.45186,1793.8800048828125],[1742405580000,4.45183,4.45215,4.45164,4.45176,1494.9000244140625],[1742405640000,4.45136,4.45168,4.45104,4.4516,1331.8199462890625],[1742405700000,4.45147,4.45206,4.4513,4.45179,1739.52001953125],[1742405760000,4.45179,4.45207,4.45139,4.45166,1277.4599609375],[1742405820000,4.45168,4.45253,4.45166,4.45244,1522.0799560546875],[1742405880000,4.45238,4.45244,4.45117,4.45117,1603.6199951171875],[1742405940000,4.45114,4.45181,4.4511,4.45166,1422.449951171875],[1742406000000,4.45207,4.45219,4.45176,4.45216,1922.219970703125],[1742406060000,4.4521,4.45238,4.45118,4.4516,1359.449951171875],[1742406120000,4.4516,4.45163,4.45056,4.45097,1168.8299560546875],[1742406180000,4.45112,4.45126,4.45014,4.4503,1522.0799560546875],[1742406240000,4.45031,4.45071,4.45017,4.45043,1821.06005859375],[1742406300000,4.45039,4.45146,4.45039,4.45128,1522.0799560546875],[1742406360000,4.45128,4.45142,4.45075,4.45113,1640.6099853515625],[1742406420000,4.45113,4.45113,4.44997,4.45026,1677.06005859375],[1742406480000,4.45032,4.45036,4.44783,4.44783,2664.719970703125],[1742406540000,4.44777,4.44841,4.4473,4.44841,2229.75],[1742406600000,4.44849,4.44894,4.44827,4.44879,2694.330078125],[1742406660000,4.44873,4.44928,4.44864,4.44926,2425.5],[1742406720000,4.44925,4.44958,4.44777,4.4491,2315.699951171875],[1742406780000,4.4491,4.44966,4.44875,4.4492,1826.010009765625],[1742406840000,4.44926,4.44977,4.44895,4.44977,2536.110107421875],[1742406900000,4.4498,4.4498,4.44891,4.44973,3281.39990234375],[1742406960000,4.44972,4.45016,4.44972,4.4501,616.4099731445312],[1742407020000,4.44995,4.45028,4.44921,4.44924,1885.22998046875],[1742407080000,4.44927,4.4493,4.44891,4.44928,2493.179931640625],[1742407140000,4.4493,4.45336,4.44869,4.44869,5194.52978515625]]