{"id":"EURPLN","day":"2026-10-09","timezone":"Europe/Warsaw","startedAt":1791496800000,"firstAt":1791496800510,"lastAt":1791547186495,"open":4.378690310500001,"low":4.3736181768,"high":4.3836,"close":4.38199,"points":[[1791496800000,4.378690310500001,4.3795,4.3775,4.3787,1791496858813],[1791496860000,4.37913,4.3792,4.3785,4.3788,1791496918569],[1791496920000,4.37906,4.3796,4.3782770428,4.37881,1791496979695],[1791496980000,4.37885,4.3794,4.3786972675,4.3788,1791497039608],[1791497040000,4.37901,4.3795,4.3785,4.37897,1791497099211],[1791497100000,4.3786006872,4.3793,4.3785,4.3790021351999995,1791497158836],[1791497160000,4.37901,4.3795,4.378971396799999,4.37921,1791497219294],[1791497220000,4.37914,4.37963,4.3788,4.37922,1791497279137],[1791497280000,4.37925,4.3795,4.379,4.37935,1791497339430],[1791497340000,4.3793,4.3797,4.3787,4.37915,1791497399722],[1791497400000,4.37913,4.3795,4.37898,4.37925285,1791497459416],[1791497460000,4.3792096523,4.3801,4.3786,4.37933,1791497519852],[1791497520000,4.3788,4.3796,4.3788,4.37894,1791497579231],[1791497580000,4.37891,4.3797,4.3788,4.37898,1791497637955],[1791497640000,4.37873,4.3797,4.3785,4.37894,1791497699466],[1791497700000,4.3791063069,4.3792,4.3785,4.3789,1791497757825],[1791497760000,4.37866,4.3794,4.37809,4.37879,1791497818994],[1791497820000,4.37879,4.379,4.3782,4.3782,1791497878695],[1791497880000,4.3787267630999995,4.379,4.37731,4.3787,1791497939525],[1791497940000,4.37811,4.379,4.378,4.3785732184,1791497997723],[1791498000000,4.3786,4.3799,4.378,4.37893,1791498059758],[1791498060000,4.3784,4.3791,4.3783,4.37892,1791498119570],[1791498120000,4.379,4.38,4.3781,4.3789282096,1791498179161],[1791498180000,4.3779,4.3793,4.3779,4.3786786826999995,1791498239971],[1791498240000,4.3786786826999995,4.3791,4.3782,4.37866,1791498299454],[1791498300000,4.37847,4.3792,4.3782,4.37904,1791498359543],[1791498360000,4.3788,4.3791,4.3785652729999995,4.3788,1791498415342],[1791498420000,4.3787,4.3796,4.3782,4.3796,1791498475737],[1791498480000,4.3791,4.3797,4.3787,4.37909,1791498539430],[1791498540000,4.37909,4.37977,4.3788,4.37897,1791498599726],[1791498600000,4.379321268,4.37989,4.378667468,4.3789,1791498659709],[1791498660000,4.37904,4.3798,4.3787,4.379279670400001,1791498719741],[1791498720000,4.37919,4.3797,4.3788,4.3792,1791498779664],[1791498780000,4.3792406192,4.379279670400001,4.3788,4.37909,1791498839525],[1791498840000,4.37924,4.3795,4.3787,4.37941,1791498889191],[1791498900000,4.3791,4.3814,4.3791,4.3792,1791498959444],[1791498960000,4.37945,4.3799,4.3789,4.3792,1791499019501],[1791499020000,4.3794030266,4.3803,4.379,4.37927,1791499079391],[1791499080000,4.37931,4.3798,4.37908335,4.37922,1791499139494],[1791499140000,4.3792,4.3794393000000005,4.379,4.379325314,1791499199754],[1791499200000,4.379364367,4.3799,4.379,4.37934,1791499259515],[1791499260000,4.3789,4.3797,4.3787,4.37925,1791499319654],[1791499320000,4.37929,4.3797,4.3792,4.3793,1791499376671],[1791499380000,4.3792,4.37972,4.3789,4.37938,1791499437240],[1791499440000,4.3793,4.3801,4.3788,4.3792,1791499499851],[1791499500000,4.378998600000001,4.3796,4.3787,4.37919,1791499559934],[1791499560000,4.37917,4.3799,4.3787,4.3791945589,1791499619212],[1791499620000,4.37918,4.3797,4.378745166,4.37888,1791499679510],[1791499680000,4.3789409104,4.3791945589,4.37872,4.37875,1791499738488],[1791499740000,4.378806934599999,4.3790866228,4.3787,4.37876,1791499792055],[1791499800000,4.3788,4.3793,4.3784,4.37898,1791499859688],[1791499860000,4.37897,4.3796,4.3788539339999994,4.379,1791499919547],[1791499920000,4.379,4.3796,4.3786,4.3793,1791499978601],[1791499980000,4.378985732,4.3793,4.3784,4.3793,1791500039431],[1791500040000,4.379273899,4.3797,4.3789264035,4.37908,1791500099575],[1791500100000,4.3791984348,4.3796,4.3787,4.379218191,1791500157176],[1791500160000,4.3788,4.379319117900001,4.3787,4.379201962200001,1791500217993],[1791500220000,4.3792,4.3796,4.3788,4.3791799264,1791500279131],[1791500280000,4.37922,4.3794,4.3788,4.37914,1791500339408],[1791500340000,4.3791637175,4.3799,4.37876,4.3788755505,1791500398721],[1791500400000,4.378934879,4.3798,4.3782,4.3788284548,1791500459483],[1791500460000,4.37892,4.3795,4.3781,4.3788,1791500519648],[1791500520000,4.3789017887999995,4.3792,4.3785,4.37886,1791500579934],[1791500580000,4.37868,4.3793,4.3784332083,4.378604587500001,1791500639504],[1791500640000,4.378,4.3792,4.378,4.3786826897,1791500699782],[1791500700000,4.37869,4.37904,4.3785,4.3789,1791500757686],[1791500760000,4.37898,4.3793,4.37771,4.3788,1791500818229],[1791500820000,4.3786548512,4.3792,4.3779,4.37861,1791500879793],[1791500880000,4.37862,4.3791,4.3782,4.379,1791500939683],[1791500940000,4.37912,4.38004,4.3785,4.37886,1791500999623],[1791501000000,4.378848498,4.3795,4.3783,4.37886,1791501058632],[1791501060000,4.378841552,4.38001,4.37784,4.37886,1791501119612],[1791501120000,4.378729030400001,4.3797,4.3786019024,4.37902,1791501179884],[1791501180000,4.3788867665,4.38,4.3785,4.3793,1791501239378],[1791501240000,4.379034954600001,4.3798,4.37684,4.3791,1791501299936],[1791501300000,4.379,4.3797,4.378509486,4.37911,1791501359530],[1791501360000,4.3795,4.38,4.3787,4.379069672,1791501419692],[1791501420000,4.37911,4.3796,4.3786,4.3789,1791501477535],[1791501480000,4.37911,4.3808,4.378,4.378,1791501537552],[1791501540000,4.37885,4.3792,4.3782,4.3787984591999995,1791501598309],[1791501600000,4.3787611786000005,4.3793,4.3783,4.37867,1791501659567],[1791501660000,4.3787221268,4.3791,4.3782,4.3782,1791501719499],[1791501720000,4.3787,4.38001,4.3782,4.3784170662,1791501779638],[1791501780000,4.3784700375000005,4.3792,4.3779,4.3786721385,1791501838708],[1791501840000,4.3787,4.37947,4.37856,4.37947,1791501898782],[1791501900000,4.3788670750000005,4.3793,4.37792,4.37882,1791501959566],[1791501960000,4.3787,4.379,4.378149888,4.37882,1791502019791],[1791502020000,4.3786939024,4.3792,4.3781466575,4.3785481373,1791502077286],[1791502080000,4.378447223,4.3789,4.3781556928,4.3781556928,1791502139461],[1791502140000,4.37869,4.3789,4.3783,4.3787,1791502199504],[1791502200000,4.378502628500001,4.3792,4.378,4.37849,1791502259867],[1791502260000,4.3790882094,4.3796,4.37736,4.37897,1791502319944],[1791502320000,4.379055162,4.3797,4.37819,4.3792,1791502376226],[1791502380000,4.3779,4.3798,4.3779,4.37871,1791502439576],[1791502440000,4.378766179199999,4.37916,4.3781,4.378766179199999,1791502499723],[1791502500000,4.3787,4.3792,4.3781,4.378442199999999,1791502559171],[1791502560000,4.3785542892,4.3793,4.37823,4.3787,1791502618693],[1791502620000,4.378331229800001,4.37993,4.3781,4.37862,1791502679572],[1791502680000,4.3779,4.3795,4.3779,4.3785,1791502739849],[1791502740000,4.3788,4.3797,4.37709,4.37898,1791502799582],[1791502800000,4.37898,4.37968,4.37843,4.37898,1791502859532],[1791502860000,4.3791,4.3793271987999995,4.378646272,4.3787135392,1791502919879],[1791502920000,4.3790797764,4.3790797764,4.378338885,4.37887,1791502978199],[1791502980000,4.37881,4.379045874,4.37778,4.3788430092,1791503038578],[1791503040000,4.3789110751,4.3792,4.378490048000001,4.3789,1791503099468],[1791503100000,4.3788430092,4.3796,4.3783,4.3796,1791503155229],[1791503160000,4.3788,4.3792,4.378,4.37875,1791503217211],[1791503220000,4.3787,4.3798,4.3785,4.37926,1791503279014],[1791503280000,4.37922,4.38003,4.37890449,4.3793,1791503336653],[1791503340000,4.3792,4.3795,4.3788,4.3793518115,1791503399815],[1791503400000,4.3789,4.3799,4.3787,4.37889,1791503459727],[1791503460000,4.378852554,4.3795,4.37849,4.37889,1791503519500],[1791503520000,4.378693124,4.3796,4.37823,4.37889,1791503579605],[1791503580000,4.3791887496,4.3796,4.37814,4.3784,1791503639974],[1791503640000,4.3786,4.3796,4.3785,4.3791,1791503695279],[1791503700000,4.3792,4.38094,4.3784,4.3788,1791503755788],[1791503760000,4.3785,4.3794,4.3784,4.378869396200001,1791503818944],[1791503820000,4.37879,4.37917,4.3786,4.37877,1791503879512],[1791503880000,4.3793,4.38079,4.37853,4.378811788,1791503936900],[1791503940000,4.3785,4.3792,4.3785,4.37883,1791503998793],[1791504000000,4.37882,4.3793,4.37834,4.37843,1791504059279],[1791504060000,4.37838,4.37889,4.37788,4.37805,1791504119716],[1791504120000,4.37799,4.3791,4.3777536264,4.37788,1791504179527],[1791504180000,4.3778871089999996,4.378286276000001,4.37736,4.37802,1791504239565],[1791504240000,4.3781752896,4.3786,4.37641,4.37814,1791504299502],[1791504300000,4.3782,4.3785,4.37732,4.378039336,1791504359416],[1791504360000,4.3777,4.3786,4.3774932475999995,4.378096606800001,1791504419504],[1791504420000,4.3781,4.3794,4.3780717959999995,4.3787,1791504479756],[1791504480000,4.3787,4.379,4.3778632695,4.378088812500001,1791504539973],[1791504540000,4.3780717959999995,4.3784057399,4.3774,4.3781,1791504599611],[1791504600000,4.3781,4.3789,4.3781,4.3783,1791504659635],[1791504660000,4.3782109605,4.3791,4.3778,4.37804,1791504719178],[1791504720000,4.3781,4.379,4.37737,4.378,1791504779575],[1791504780000,4.3779,4.3789,4.377802540999999,4.377802540999999,1791504839535],[1791504840000,4.378,4.3786,4.3775952479999996,4.37773,1791504898609],[1791504900000,4.3777415500000005,4.3788,4.3773,4.3778,1791504959869],[1791504960000,4.377902697600001,4.3784,4.3776730412000004,4.37782,1791505019882],[1791505020000,4.378260299,4.3787,4.3776,4.3779,1791505079717],[1791505080000,4.3778179296,4.3787,4.377451865599999,4.377843901,1791505137625],[1791505140000,4.3776,4.3785,4.37736,4.377614648000001,1791505198621],[1791505200000,4.3777,4.3781,4.3771391055,4.377558565,1791505259007],[1791505260000,4.37752,4.3781,4.37745,4.3781,1791505316750],[1791505320000,4.3776,4.3786,4.3774,4.3777,1791505379939],[1791505380000,4.3776513669999995,4.3785,4.3773978708,4.3777,1791505439777],[1791505440000,4.37753,4.3779,4.377481056,4.37771,1791505498770],[1791505500000,4.3782,4.3782,4.37711,4.3775,1791505559433],[1791505560000,4.3776,4.3781,4.37730306,4.37756,1791505618442],[1791505620000,4.377336964,4.3781,4.3772,4.3774,1791505679720],[1791505680000,4.37732,4.378,4.3771,4.378,1791505739648],[1791505740000,4.377514617,4.3784,4.3772,4.3776,1791505797880],[1791505800000,4.3776,4.3784,4.377,4.377308376,1791505858592],[1791505860000,4.3774,4.3781,4.3767328202,4.37731,1791505919905],[1791505920000,4.3773,4.3779,4.3770440513999995,4.377297495,1791505979786],[1791505980000,4.37715,4.3782,4.37712,4.377248588,1791506038793],[1791506040000,4.377209557,4.3781,4.37578,4.3773337905,1791506099778],[1791506100000,4.377238686000001,4.3782,4.3769,4.377282672,1791506157805],[1791506160000,4.377438676,4.3781,4.3768,4.37736,1791506218913],[1791506220000,4.3774,4.3781,4.37597594,4.37721,1791506278640],[1791506280000,4.3774749431,4.3778,4.37635,4.37729,1791506339520],[1791506340000,4.37729,4.3782,4.3772,4.37743,1791506397883],[1791506400000,4.377350828,4.3781,4.3772,4.3776174626,1791506459337],[1791506460000,4.3774,4.3777,4.3771682293,4.37761,1791506518579],[1791506520000,4.3771682293,4.3781,4.3771682293,4.377375552999999,1791506579134],[1791506580000,4.37735,4.3780820547,4.3772,4.377242152,1791506639895],[1791506640000,4.3775,4.3785,4.37635887,4.377424427999999,1791506699220],[1791506700000,4.37749,4.3783,4.3772,4.3775,1791506759644],[1791506760000,4.37742,4.3779,4.3771,4.377158968,1791506819462],[1791506820000,4.3774,4.3781,4.3770818985,4.377575871,1791506879412],[1791506880000,4.3776436806,4.378,4.3772,4.37743,1791506939465],[1791506940000,4.377490335,4.3785,4.3773,4.37751,1791506998389],[1791507000000,4.377473275,4.3781,4.37717,4.37759,1791507059484],[1791507060000,4.3776,4.3785,4.377411668,4.3776389244,1791507119436],[1791507120000,4.377629016,4.3785,4.377393132,4.3776,1791507179518],[1791507180000,4.3775,4.3781,4.3772,4.377531669,1791507239444],[1791507240000,4.377604799999999,4.378,4.377222828,4.3775,1791507299870],[1791507300000,4.37783,4.378,4.3772,4.3775147925,1791507359446],[1791507360000,4.37738,4.3781,4.37731,4.377619648,1791507419850],[1791507420000,4.377507456,4.3783,4.3770856356,4.37756,1791507479808],[1791507480000,4.3776,4.3783,4.3771981932,4.3777,1791507539916],[1791507540000,4.3777,4.3786,4.377380660000001,4.3779,1791507599903],[1791507600000,4.3776405145999995,4.3784,4.3775456928,4.3778,1791507659982],[1791507660000,4.377614293000001,4.378078158,4.3772837407,4.37778,1791507718891],[1791507720000,4.3779,4.3781,4.377424647600001,4.3775780016,1791507779033],[1791507780000,4.377611903199999,4.3783,4.3774,4.377722092000001,1791507839249],[1791507840000,4.3775538130000005,4.3785,4.377510995000001,4.3779222749999995,1791507899270],[1791507900000,4.37764,4.3781,4.37734,4.3776538,1791507959492],[1791507960000,4.3776538,4.3786,4.37739,4.37739,1791508019330],[1791508020000,4.3776,4.3783,4.3772,4.3776,1791508078048],[1791508080000,4.3781,4.3782,4.37744,4.3780348691999995,1791508136740],[1791508140000,4.3779840174,4.3787,4.376769675,4.3776,1791508199928],[1791508200000,4.377566325,4.3785,4.37696,4.3776179777,1791508258718],[1791508260000,4.377663528,4.378107915299999,4.3771942227,4.378107915299999,1791508319913],[1791508320000,4.37764,4.3785,4.37749,4.3775723862,1791508379812],[1791508380000,4.3777,4.3786,4.37731,4.3779444616,1791508439559],[1791508440000,4.377629366,4.3782,4.3774383982,4.377643403,1791508499444],[1791508500000,4.37771709,4.3786,4.3774,4.3774,1791508559824],[1791508560000,4.377614544,4.3783,4.3775610508,4.3777,1791508619626],[1791508620000,4.3775,4.3788,4.3773,4.3778,1791508679968],[1791508680000,4.3776381275,4.3786535661,4.37745,4.37775,1791508738945],[1791508740000,4.37771,4.3787,4.37755,4.3778,1791508797753],[1791508800000,4.377917819,4.3786,4.3774,4.3776627556,1791508858511],[1791508860000,4.3777631185,4.3787,4.3776,4.3781,1791508918719],[1791508920000,4.3777,4.3786,4.377409343999999,4.3776873819,1791508979394],[1791508980000,4.3776,4.3781,4.37727,4.3775,1791509039297],[1791509040000,4.3775,4.3783,4.37701,4.3774,1791509099557],[1791509100000,4.3778,4.3783,4.3770771603,4.37738,1791509158915],[1791509160000,4.3777,4.3781,4.3768,4.3773,1791509219944],[1791509220000,4.3774,4.3782,4.37708,4.3772874488,1791509279419],[1791509280000,4.3774,4.3781,4.3771,4.3774847722,1791509339531],[1791509340000,4.3774,4.3783,4.377,4.3775,1791509399543],[1791509400000,4.3774,4.3782,4.37728,4.3775589186,1791509459556],[1791509460000,4.3774,4.3781,4.376251763,4.3774455712,1791509519703],[1791509520000,4.37738,4.3783,4.3769232036000005,4.3772807712,1791509579504],[1791509580000,4.37747,4.378,4.3771,4.3774150275,1791509639604],[1791509640000,4.3775,4.3783,4.37733,4.377472826,1791509698918],[1791509700000,4.377395645,4.3789,4.3772076,4.3774279968,1791509758443],[1791509760000,4.3775,4.3782,4.3772,4.3775882742,1791509819890],[1791509820000,4.377497721999999,4.3785,4.3771,4.37728,1791509879848],[1791509880000,4.3773747945000006,4.378,4.3771,4.377378992,1791509938700],[1791509940000,4.3776,4.3783,4.3768,4.3772646,1791509998372],[1791510000000,4.3776,4.377681492000001,4.375997682,4.3774,1791510058530],[1791510060000,4.3775604924,4.3781,4.3771875308,4.377298506,1791510119631],[1791510120000,4.3773,4.378,4.3770519083999995,4.3771197196,1791510179382],[1791510180000,4.37721,4.378,4.3768969941,4.3772,1791510239236],[1791510240000,4.3772,4.3779,4.37665,4.3773,1791510299873],[1791510300000,4.377257629,4.378,4.3769208564,4.3769208564,1791510358973],[1791510360000,4.377268368299999,4.378,4.3768,4.3773,1791510419616],[1791510420000,4.377328488000001,4.3781,4.37710968,4.3773,1791510479235],[1791510480000,4.3773809184,4.3779,4.377,4.37705,1791510539475],[1791510540000,4.37716,4.37802,4.3768892988,4.3769925736,1791510599438],[1791510600000,4.377010305000001,4.3782,4.37692,4.3770280355999995,1791510659746],[1791510660000,4.37721,4.3777,4.376876231400001,4.376876231400001,1791510719526],[1791510720000,4.3770295872,4.3778,4.37689,4.37712,1791510779665],[1791510780000,4.377338712,4.3777,4.3768,4.3771,1791510839485],[1791510840000,4.3772,4.3779,4.3760701798,4.3773,1791510899777],[1791510900000,4.377034955599999,4.3776,4.377034955599999,4.3771451487999995,1791510959818],[1791510960000,4.3773532600000005,4.3778,4.3769,4.3777,1791511019573],[1791511020000,4.37736831,4.378,4.3770773376,4.3772044836,1791511078606],[1791511080000,4.3774926812,4.378,4.37709,4.3773,1791511139651],[1791511140000,4.3778,4.378,4.377,4.377285624,1791511199880],[1791511200000,4.3772466329999995,4.3782,4.3769,4.3771991232,1791511259980],[1791511260000,4.3775,4.3779,4.3769,4.377256041,1791511319322],[1791511320000,4.3769224724,4.3781,4.3769,4.3772,1791511379731],[1791511380000,4.377236128800001,4.37768023,4.37683,4.3771868064,1791511439791],[1791511440000,4.3771868064,4.377730135,4.3769,4.37712,1791511499417],[1791511500000,4.377450986,4.3778,4.3757,4.37712,1791511559304],[1791511560000,4.3774,4.37791,4.3769,4.37694,1791511619597],[1791511620000,4.3769,4.3779,4.37676,4.37676,1791511678973],[1791511680000,4.376912456,4.3778,4.3766,4.377,1791511739438],[1791511740000,4.3771,4.3778,4.3767,4.37701,1791511798998],[1791511800000,4.37697,4.3779,4.37694053,4.37708,1791511859564],[1791511860000,4.376677064,4.3779,4.376677064,4.3771,1791511918097],[1791511920000,4.37707,4.3778,4.3769,4.3773,1791511978429],[1791511980000,4.377060342,4.3779,4.3769,4.3774881138,1791512039046],[1791512040000,4.3771164559999995,4.3782,4.37695,4.37708223,1791512099689],[1791512100000,4.3771,4.3777,4.3769,4.3771,1791512159528],[1791512160000,4.3771,4.3778,4.377028028,4.3772,1791512219597],[1791512220000,4.3770829897,4.3779,4.3770829897,4.37731,1791512278883],[1791512280000,4.3772,4.37833,4.3768,4.37833,1791512339768],[1791512340000,4.3772,4.37808,4.37671,4.377193482,1791512399943],[1791512400000,4.37706,4.3776,4.37682,4.377201139,1791512459845],[1791512460000,4.3772,4.3778,4.3768,4.3772068292,1791512518933],[1791512520000,4.3772,4.37814,4.3768,4.377366372,1791512578540],[1791512580000,4.3777,4.3778,4.3771,4.377323984,1791512638585],[1791512640000,4.3772058795,4.37821,4.3771,4.377330509999999,1791512698824],[1791512700000,4.3772,4.3777,4.3769,4.3771745179999995,1791512758746],[1791512760000,4.3773,4.3779,4.3768,4.3774133751,1791512819330],[1791512820000,4.377455760599999,4.3778,4.37715,4.37743803,1791512876724],[1791512880000,4.377404122,4.3781,4.37715,4.3773,1791512937473],[1791512940000,4.3772,4.3781,4.3769,4.3769,1791512998079],[1791513000000,4.3772,4.37786,4.37698,4.3771767884,1791513059487],[1791513060000,4.3771251537,4.378,4.3768,4.3773,1791513119786],[1791513120000,4.37721,4.3781,4.377,4.377280912000001,1791513177073],[1791513180000,4.377,4.3784,4.377,4.3772422837,1791513239161],[1791513240000,4.3773,4.3783,4.3771575147,4.37757,1791513299249],[1791513300000,4.37753,4.3781,4.3772677144,4.377435117999999,1791513359615],[1791513360000,4.37736,4.3779813408,4.37694,4.3777,1791513419829],[1791513420000,4.377667245,4.3782,4.3772,4.3776,1791513479860],[1791513480000,4.37759,4.3784,4.3772,4.37777,1791513538385],[1791513540000,4.3782,4.3787,4.37746,4.3775,1791513598949],[1791513600000,4.37748,4.3785,4.3773,4.377622416,1791513659775],[1791513660000,4.37757,4.3783,4.3773,4.3778,1791513719371],[1791513720000,4.377881214,4.3786,4.3777,4.377910743,1791513779094],[1791513780000,4.378010669599999,4.3788,4.3777393864,4.37785,1791513838709],[1791513840000,4.3788,4.3788,4.377834186399999,4.3781,1791513899592],[1791513900000,4.378107796199999,4.3786,4.3773,4.3781,1791513958917],[1791513960000,4.3779127999,4.3788,4.3779127999,4.3785317012,1791514018369],[1791514020000,4.37843,4.3787,4.3780561559999995,4.37832,1791514078900],[1791514080000,4.37836,4.3791,4.3779,4.3782,1791514139577],[1791514140000,4.3782008685000005,4.3789,4.3778873655999995,4.3787,1791514199304],[1791514200000,4.3782,4.3788,4.3779482493,4.378314357,1791514258536],[1791514260000,4.3780862034,4.37902,4.37745,4.37804,1791514319314],[1791514320000,4.377976745,4.3792,4.3778,4.3782,1791514379167],[1791514380000,4.377968266300001,4.3791,4.3779,4.3783,1791514438848],[1791514440000,4.3782,4.3789,4.37786,4.3782,1791514499768],[1791514500000,4.3779497815,4.379,4.37706,4.37822,1791514559676],[1791514560000,4.3782,4.3792,4.3778,4.37818,1791514619682],[1791514620000,4.3782,4.3793,4.377967503,4.3782742652,1791514679671],[1791514680000,4.3782,4.379,4.37759,4.3779,1791514739479],[1791514740000,4.377939771,4.3788,4.3777524828,4.3778711776,1791514799852],[1791514800000,4.378,4.3787,4.3776,4.3776,1791514858200],[1791514860000,4.3782203248,4.37993,4.3778,4.378,1791514919991],[1791514920000,4.378,4.3787,4.37777,4.37787,1791514979975],[1791514980000,4.378057698,4.378440184,4.3774,4.3779,1791515039846],[1791515040000,4.37791,4.3788,4.377475872,4.3776307192,1791515099989],[1791515100000,4.3776646304,4.3798,4.3776307192,4.37791203,1791515158377],[1791515160000,4.3779,4.3788,4.3776,4.3779652059,1791515217544],[1791515220000,4.37814248,4.3784,4.37761,4.3779,1791515279298],[1791515280000,4.3779,4.3788,4.3776,4.3779151024,1791515339883],[1791515340000,4.3779574944,4.3789,4.3777139053,4.3779,1791515399603],[1791515400000,4.377962127,4.3788,4.377579003599999,4.377954478,1791515459457],[1791515460000,4.3781,4.3791,4.377648347,4.37802838,1791515519493],[1791515520000,4.3784,4.3788,4.37723,4.37783,1791515579108],[1791515580000,4.378125753,4.3786,4.3777,4.3779,1791515639534],[1791515640000,4.37796,4.3791,4.3778,4.3781,1791515699580],[1791515700000,4.3781308884,4.3788,4.3777,4.378,1791515759539],[1791515760000,4.378074381,4.379,4.3777470594,4.379,1791515819571],[1791515820000,4.3781,4.3791,4.37759,4.37812,1791515879801],[1791515880000,4.378,4.3786,4.3778,4.378,1791515939219],[1791515940000,4.3779,4.3782141486,4.3773,4.378,1791515999676],[1791516000000,4.3775952035,4.3788,4.3775952035,4.3779,1791516059599],[1791516060000,4.377901198,4.3788,4.3773,4.378105738,1791516119002],[1791516120000,4.378,4.3788,4.3775,4.3779,1791516178990],[1791516180000,4.37774,4.379,4.37754,4.3781,1791516239742],[1791516240000,4.377857494000001,4.3785,4.3777,4.3778,1791516299147],[1791516300000,4.3777,4.3785,4.3777,4.3778,1791516359553],[1791516360000,4.3782,4.3785,4.3774,4.3778333676,1791516419095],[1791516420000,4.37777949,4.3783,4.3774540824,4.3780476194,1791516479362],[1791516480000,4.378072297,4.3786,4.377857494000001,4.377857494000001,1791516539337],[1791516540000,4.3780221821000005,4.3788,4.3777,4.377995986,1791516598550],[1791516600000,4.3779,4.3785,4.3773,4.3782,1791516659424],[1791516660000,4.37813,4.378803792299999,4.3775311464,4.37782,1791516717306],[1791516720000,4.37786,4.378077220000001,4.3777,4.3780491345999994,1791516776765],[1791516780000,4.37786,4.3786,4.3775134361,4.37795,1791516838523],[1791516840000,4.3779,4.3787,4.377377770500001,4.3779,1791516899742],[1791516900000,4.37788,4.3783,4.3773,4.37798,1791516958757],[1791516960000,4.37795262,4.3787,4.3776475911,4.378,1791517019691],[1791517020000,4.37802,4.3787,4.3776,4.3781,1791517079089],[1791517080000,4.37841,4.3787,4.3776213976000005,4.3778,1791517139946],[1791517140000,4.3778,4.3786,4.377494970900001,4.3779,1791517199377],[1791517200000,4.3777077,4.37969,4.3774,4.3774,1791517256147],[1791517260000,4.37783,4.3787,4.377589748,4.377589748,1791517317864],[1791517320000,4.3788,4.3788,4.3765,4.3783,1791517377384],[1791517380000,4.3776491017,4.3786,4.3774710406,4.3786,1791517437575],[1791517440000,4.3775226672,4.3787,4.3775226672,4.3779,1791517499631],[1791517500000,4.3778976296000005,4.3783,4.3774795197000005,4.377938148,1791517559837],[1791517560000,4.378,4.379,4.3778,4.3780576139,1791517618303],[1791517620000,4.3781,4.3798,4.3778,4.3789,1791517679862],[1791517680000,4.37825,4.379,4.3770794431,4.378252637799999,1791517738811],[1791517740000,4.3779134658,4.3791,4.3779134658,4.378179,1791517798836],[1791517800000,4.3782179999999995,4.3788,4.3778,4.37821,1791517857240],[1791517860000,4.3781716188,4.3791,4.3780189824,4.3781323325,1791517919846],[1791517920000,4.3781323325,4.37849536,4.3778633436,4.3781,1791517978804],[1791517980000,4.3779234525,4.3792,4.3778047395,4.3781,1791518039649],[1791518040000,4.3780174800000005,4.3788,4.3779,4.3788,1791518099655],[1791518100000,4.3782,4.3787,4.3779713075,4.37825,1791518159490],[1791518160000,4.378149468,4.3789,4.3781493686,4.3783027536,1791518219091],[1791518220000,4.3783,4.3792,4.3778463497999995,4.3782445995,1791518279370],[1791518280000,4.37829,4.3791,4.3780907736,4.3791,1791518337626],[1791518340000,4.3782256805,4.3789,4.3780306612,4.3784,1791518398106],[1791518400000,4.3782,4.3789,4.3778,4.3789,1791518459219],[1791518460000,4.3781825240000005,4.3789,4.37792,4.3787,1791518519819],[1791518520000,4.378461452,4.38029,4.3775,4.37820262,1791518579689],[1791518580000,4.3789,4.3789,4.3778503252,4.3781,1791518639115],[1791518640000,4.3780822943999995,4.3786,4.37609,4.37791,1791518699178],[1791518700000,4.3781,4.3791,4.37688,4.3783,1791518759749],[1791518760000,4.37829,4.3788,4.3781,4.37843,1791518819946],[1791518820000,4.37839,4.3792,4.37795,4.3783,1791518878296],[1791518880000,4.378275899999999,4.3792,4.377987507,4.378140128999999,1791518939447],[1791518940000,4.3782,4.3789,4.3774964779,4.378234159600001,1791518998359],[1791519000000,4.37836,4.3788,4.3780406553,4.3787,1791519055353],[1791519060000,4.3778,4.3786,4.3778,4.3781069731,1791519116466],[1791519120000,4.37818,4.3792,4.37696,4.378227463999999,1791519179271],[1791519180000,4.37826,4.3787,4.3779,4.3779752169999995,1791519238526],[1791519240000,4.378,4.3789,4.37751,4.37808,1791519299245],[1791519300000,4.3781694544,4.3788,4.3779151024,4.3782,1791519358861],[1791519360000,4.3782210935,4.3787,4.377482704,4.3778,1791519419894],[1791519420000,4.3782,4.3787,4.3777,4.37808,1791519478963],[1791519480000,4.3778,4.3789,4.37762,4.37822,1791519538961],[1791519540000,4.37818,4.3789,4.3777,4.3781,1791519599309],[1791519600000,4.3782,4.379,4.3779821625,4.3782,1791519659957],[1791519660000,4.3784,4.379,4.37668,4.3782,1791519718627],[1791519720000,4.378247514,4.37914,4.37807,4.3781913855,1791519775435],[1791519780000,4.3783043378999995,4.3789,4.3766,4.3781,1791519839616],[1791519840000,4.3780931488000006,4.37967,4.37729,4.3778,1791519898761],[1791519900000,4.37811,4.37852,4.3774,4.377864232,1791519959928],[1791519960000,4.378008744,4.3788,4.3779158675,4.3781209919999995,1791520017984],[1791520020000,4.3779,4.379,4.377598751,4.3782,1791520079592],[1791520080000,4.3784253473999994,4.3787,4.3779,4.378164756,1791520139701],[1791520140000,4.3778,4.3787,4.3775,4.3783243717,1791520199190],[1791520200000,4.37827,4.3799,4.3776,4.3784014472,1791520259225],[1791520260000,4.3784268835999995,4.3787,4.378,4.3783,1791520318737],[1791520320000,4.3782,4.37927,4.3781,4.3783,1791520379619],[1791520380000,4.3783413290999995,4.379,4.377686229,4.378325518,1791520437261],[1791520440000,4.3785,4.3792,4.378,4.37816,1791520499694],[1791520500000,4.3782,4.3792,4.37732,4.377970549,1791520559703],[1791520560000,4.37752,4.3786,4.37702,4.3780476194,1791520619538],[1791520620000,4.378081535800001,4.3793,4.37582,4.3782,1791520678997],[1791520680000,4.3782,4.3791,4.3779,4.3782,1791520739623],[1791520740000,4.3782540445,4.3792,4.3779,4.37837,1791520799879],[1791520800000,4.3784,4.3794,4.37746,4.3785678945,1791520858981],[1791520860000,4.3783,4.3791,4.378266462,4.378456141,1791520918855],[1791520920000,4.37828,4.3787,4.3782,4.3784,1791520979672],[1791520980000,4.37831,4.38,4.37731,4.3785,1791521039661],[1791521040000,4.3783,4.3802,4.37804,4.3781,1791521099023],[1791521100000,4.3785,4.3794,4.37761,4.37819,1791521159179],[1791521160000,4.37823,4.3788,4.3779,4.3782,1791521219239],[1791521220000,4.3783551488,4.3792,4.378,4.3783,1791521279722],[1791521280000,4.378567133800001,4.37916,4.3782,4.3785,1791521337818],[1791521340000,4.3784,4.3791,4.37799,4.37838,1791521399747],[1791521400000,4.3791,4.3794,4.3782,4.3783,1791521459256],[1791521460000,4.3783,4.3788,4.37799,4.37842,1791521518981],[1791521520000,4.37836,4.3789,4.3781760515000006,4.3784815789,1791521578839],[1791521580000,4.37839,4.3792,4.37801,4.3792,1791521637516],[1791521640000,4.37858,4.3792,4.3781,4.3783,1791521699890],[1791521700000,4.378294704,4.3792,4.3781770814000005,4.3784,1791521759675],[1791521760000,4.3782942744,4.3791,4.378,4.3789,1791521819682],[1791521820000,4.37832,4.3791,4.3781670864,4.37836,1791521879496],[1791521880000,4.3784,4.3793,4.378,4.3783,1791521939201],[1791521940000,4.3787,4.3797,4.378084563,4.3783,1791521999437],[1791522000000,4.37828,4.3791,4.378,4.3782,1791522058328],[1791522060000,4.3781589180000005,4.3789,4.3774316415,4.377558833999999,1791522118660],[1791522120000,4.37756,4.3786,4.3773,4.3776,1791522179581],[1791522180000,4.377697136,4.3784,4.37733,4.3777143135,1791522239520],[1791522240000,4.377302208,4.3783,4.37721,4.37747,1791522299022],[1791522300000,4.37744,4.3784,4.3773114355,4.3774146824999995,1791522358958],[1791522360000,4.37762667,4.3784,4.37733,4.3776,1791522419579],[1791522420000,4.3779,4.3784,4.3772388408,4.37736,1791522478492],[1791522480000,4.3775365950000005,4.3784,4.3761,4.3776,1791522539646],[1791522540000,4.3773660378,4.3784,4.37696,4.3780366916,1791522599305],[1791522600000,4.37747,4.3806,4.3774,4.377442356,1791522659366],[1791522660000,4.3775,4.3781,4.37725,4.37728,1791522719866],[1791522720000,4.3778014876,4.3781,4.37722,4.3775,1791522779607],[1791522780000,4.3774850700000005,4.3778,4.37566,4.3762,1791522839211],[1791522840000,4.375878375,4.3766,4.3755443199999995,4.3759,1791522899501],[1791522900000,4.3759,4.3766,4.3757,4.3757,1791522959693],[1791522960000,4.37569,4.3764,4.3753,4.3754432765999995,1791523019387],[1791523020000,4.3754178363000005,4.3765,4.3754178363000005,4.37576,1791523079763],[1791523080000,4.37559,4.3765,4.37534,4.3758,1791523139837],[1791523140000,4.3758,4.3764,4.3754,4.376,1791523198329],[1791523200000,4.375882912700001,4.3762,4.37539949,4.37574,1791523259913],[1791523260000,4.3755,4.376,4.3754256364,4.3759,1791523318987],[1791523320000,4.3758758485,4.3763,4.3754588577,4.37551,1791523378031],[1791523380000,4.3756,4.3767,4.37524,4.37581,1791523438966],[1791523440000,4.37571,4.37584,4.3753,4.3756,1791523496600],[1791523500000,4.375681076,4.375889245999999,4.375342225000001,4.37556,1791523559985],[1791523560000,4.37571,4.3762,4.37513,4.37554,1791523619594],[1791523620000,4.37553,4.3761,4.375,4.37547,1791523679811],[1791523680000,4.375244448,4.375702641999999,4.3748,4.3752917169,1791523739883],[1791523740000,4.375136410800001,4.3763,4.3751,4.375300998,1791523798950],[1791523800000,4.37537,4.3757,4.3749603282,4.37506,1791523858686],[1791523860000,4.37522,4.3763,4.3748645985,4.3749657306000005,1791523919880],[1791523920000,4.3749826974,4.376,4.3749,4.375356641500001,1791523979419],[1791523980000,4.3751849787,4.3761,4.37491,4.375134808,1791524039511],[1791524040000,4.37496,4.376,4.3748652660000005,4.37513,1791524099590],[1791524100000,4.37513,4.376,4.3750297834000005,4.375208925,1791524159411],[1791524160000,4.37524785,4.3758,4.3748620784000005,4.3756,1791524219755],[1791524220000,4.3755981749999995,4.3761,4.3749332286,4.37526,1791524279516],[1791524280000,4.37516,4.3763,4.3748646976,4.3756,1791524336588],[1791524340000,4.375041567,4.3759,4.374956720999999,4.3751849002,1791524399525],[1791524400000,4.37538,4.3756,4.3747,4.37531,1791524459930],[1791524460000,4.37531,4.3762,4.37486,4.3751710807999995,1791524519942],[1791524520000,4.3751710807999995,4.376,4.3748,4.3752,1791524579571],[1791524580000,4.37503,4.3758,4.3747,4.3747935462,1791524639100],[1791524640000,4.3748105148,4.3759,4.37417,4.374435150000001,1791524698997],[1791524700000,4.37457,4.3754,4.3741063179,4.3741813734,1791524759064],[1791524760000,4.3742329308,4.3752,4.3736181768,4.37423,1791524817933],[1791524820000,4.3743817008,4.37547,4.373955102,4.37547,1791524879232],[1791524880000,4.3756,4.3762478376,4.3756,4.3758,1791524939310],[1791524940000,4.376,4.3766,4.37559,4.3763,1791524999383],[1791525000000,4.37602,4.3769,4.3758863112,4.37616,1791525059431],[1791525060000,4.3761577608,4.3771,4.37581,4.3762,1791525119944],[1791525120000,4.3762,4.3767861865999995,4.3760871814,4.3766,1791525179713],[1791525180000,4.3766,4.3768,4.3762051707,4.3763,1791525239342],[1791525240000,4.37617,4.3771,4.376,4.3760178732,1791525298939],[1791525300000,4.3761,4.3768,4.3757902859,4.3768,1791525359571],[1791525360000,4.37606,4.3766,4.3757,4.3759,1791525419193],[1791525420000,4.3759,4.376601733999999,4.3756,4.3761,1791525478985],[1791525480000,4.376,4.377,4.3758376557,4.376086878,1791525538327],[1791525540000,4.376367688,4.3773,4.37608,4.376414711000001,1791525599741],[1791525600000,4.37648,4.3772999816,4.37641,4.37653,1791525659694],[1791525660000,4.37661,4.377235736,4.3765673735,4.3771848458,1791525719977],[1791525720000,4.37698,4.3775,4.376518323,4.37652,1791525779330],[1791525780000,4.3765421397,4.3774,4.37652,4.3766278864,1791525839046],[1791525840000,4.37683,4.3775,4.376615860799999,4.37683,1791525899241],[1791525900000,4.3769085042,4.37772,4.3766264724,4.37743,1791525959083],[1791525960000,4.37743,4.3785,4.3770166398,4.3771685988,1791526019139],[1791526020000,4.3772456511,4.37739174,4.376974751800001,4.37705,1791526079277],[1791526080000,4.3773799249,4.3774591322,4.376839938900001,4.37706,1791526139275],[1791526140000,4.37702,4.3778,4.3768421856,4.37732,1791526199301],[1791526200000,4.3771703010000005,4.3779,4.377,4.377451365,1791526259422],[1791526260000,4.37767,4.3784,4.3765587222,4.3767,1791526319527],[1791526320000,4.3767,4.3775,4.3764283408999995,4.37649,1791526379393],[1791526380000,4.3766,4.3771,4.3763,4.3765010040000005,1791526437724],[1791526440000,4.3766,4.3772,4.37563,4.37571,1791526499544],[1791526500000,4.3757179557,4.3758679226,4.3754,4.37569,1791526559732],[1791526560000,4.375719606,4.3763,4.3754927746000005,4.3758991224,1791526619099],[1791526620000,4.37578,4.37615,4.3757272574999995,4.37594,1791526679682],[1791526680000,4.37589,4.3763,4.3756,4.37579,1791526739770],[1791526740000,4.375815783299999,4.3764,4.3757259601,4.37584,1791526799754],[1791526800000,4.37584,4.3765,4.3756,4.37595,1791526859981],[1791526860000,4.3759323542,4.37619,4.3755767988,4.3756,1791526918885],[1791526920000,4.37571,4.3767,4.37556,4.37581,1791526978949],[1791526980000,4.37605,4.3777,4.37603,4.3763089272,1791527038447],[1791527040000,4.3762375006,4.3775,4.3762375006,4.37714,1791527098679],[1791527100000,4.37714,4.3771598061,4.3767099776,4.37675,1791527159653],[1791527160000,4.37675,4.3768,4.3762,4.3762327182,1791527219277],[1791527220000,4.37625,4.377,4.37622,4.376527857899999,1791527279738],[1791527280000,4.376567711999999,4.3775,4.3763898035999995,4.37676,1791527339369],[1791527340000,4.3766038487,4.3777,4.3764470781,4.3767845112,1791527398999],[1791527400000,4.37676,4.37705128,4.3763903876,4.3766681726000005,1791527459445],[1791527460000,4.37679,4.3773,4.3759811468,4.37607,1791527519748],[1791527520000,4.37625,4.3771,4.3758,4.3765784018,1791527579372],[1791527580000,4.3767042212,4.3773,4.3764808022,4.37659,1791527639590],[1791527640000,4.37659,4.37686,4.3764330342,4.37648,1791527699504],[1791527700000,4.37662,4.3772,4.3762115712,4.37647,1791527759656],[1791527760000,4.37633,4.377,4.375983246800001,4.376103393,1791527819647],[1791527820000,4.37631,4.3768,4.37601,4.37639,1791527879781],[1791527880000,4.37636,4.3764985366,4.3759,4.376147217,1791527938735],[1791527940000,4.376147217,4.3769,4.376,4.37664,1791527999725],[1791528000000,4.3765,4.3774,4.3765,4.3767,1791528059810],[1791528060000,4.3766384808000005,4.3774,4.3764205716,4.3768060105,1791528119079],[1791528120000,4.376839938900001,4.3775,4.37656,4.37684595,1791528179019],[1791528180000,4.37698,4.3772,4.3764667265,4.3765075305000005,1791528239912],[1791528240000,4.3765981855,4.3770209615999995,4.3764,4.3769303948000005,1791528298757],[1791528300000,4.37665,4.3775,4.3764,4.37659,1791528359887],[1791528360000,4.3766,4.3773,4.376544794999999,4.376544794999999,1791528419134],[1791528420000,4.3766434362,4.3778,4.3765235202,4.37734,1791528479272],[1791528480000,4.3771453424999995,4.3779,4.3768,4.37727,1791528539239],[1791528540000,4.37731,4.3781,4.3769,4.37698,1791528599218],[1791528600000,4.37703,4.3775,4.376845577799999,4.3770131988,1791528659243],[1791528660000,4.377091764,4.3773113519999995,4.376895038,4.377,1791528719707],[1791528720000,4.377,4.3779,4.3769,4.37725,1791528779453],[1791528780000,4.3774,4.3779,4.376896468,4.377,1791528839614],[1791528840000,4.3766,4.37729033,4.3766,4.376942302300001,1791528899485],[1791528900000,4.37694,4.3776,4.3766,4.37679,1791528959187],[1791528960000,4.37694,4.377117708,4.3766,4.3768731579999995,1791529019625],[1791529020000,4.3768259512,4.3777,4.3767403416,4.37696,1791529079712],[1791529080000,4.377,4.3782,4.376871462,4.37702,1791529139021],[1791529140000,4.37698611,4.3778,4.376866093199999,4.37705,1791529199602],[1791529200000,4.37688,4.3778,4.3767537009,4.3769,1791529259925],[1791529260000,4.3769,4.3782,4.376767361,4.3782,1791529319868],[1791529320000,4.37687,4.377553856,4.37682,4.37683,1791529379923],[1791529380000,4.37688,4.378,4.376716926499999,4.3768194192,1791529439004],[1791529440000,4.3767261216,4.3777,4.3766398792,4.37669,1791529498950],[1791529500000,4.37683,4.376996816,4.376572741,4.3768419968,1791529558927],[1791529560000,4.37691,4.3777,4.3764,4.37674,1791529619998],[1791529620000,4.37674,4.3778,4.3762743264,4.3763527871,1791529679382],[1791529680000,4.3763,4.376719607,4.3760594211,4.376719607,1791529738993],[1791529740000,4.3767,4.3773,4.3761,4.3764392508,1791529799269],[1791529800000,4.37647,4.3771,4.3762,4.3762,1791529859429],[1791529860000,4.376416156,4.3772,4.3761,4.3766,1791529919446],[1791529920000,4.37662005,4.3774,4.3762992229,4.37652,1791529979390],[1791529980000,4.376542764,4.3773,4.37634992,4.3764,1791530039522],[1791530040000,4.37662976,4.377,4.37624,4.3768141152,1791530099594],[1791530100000,4.3766687844,4.37692,4.3763,4.37653,1791530159385],[1791530160000,4.377,4.3774,4.37641,4.376499776,1791530218027],[1791530220000,4.3768,4.3771,4.3759,4.37653,1791530279721],[1791530280000,4.3765,4.3773,4.3761,4.37658,1791530339625],[1791530340000,4.37658,4.3769,4.3764,4.376616192,1791530399848],[1791530400000,4.376616192,4.3773,4.37608,4.37608,1791530459919],[1791530460000,4.37616,4.3766813712,4.3761323316,4.3765,1791530519923],[1791530520000,4.37652,4.3771,4.376,4.3764821964,1791530579854],[1791530580000,4.3765687413,4.3769,4.37629,4.376566391000001,1791530639901],[1791530640000,4.37659,4.37665,4.3761246333,4.3761924869,1791530698723],[1791530700000,4.3762764144,4.377,4.376060304,4.37622,1791530758900],[1791530760000,4.3762,4.376849037,4.3760850337,4.37659,1791530818533],[1791530820000,4.37658,4.3772,4.3764037044,4.376611083599999,1791530879223],[1791530880000,4.37658,4.3771,4.3760284035,4.3762198885,1791530939180],[1791530940000,4.37618,4.3768,4.376,4.376327615,1791530998940],[1791531000000,4.3762616982,4.3769,4.3762616982,4.3768,1791531059128],[1791531060000,4.3765,4.3775,4.3762,4.37643,1791531119479],[1791531120000,4.37643,4.377,4.376153595,4.37633,1791531179475],[1791531180000,4.37632,4.3772,4.3761557301,4.3769,1791531239393],[1791531240000,4.3762907188,4.3773,4.3761,4.3767259767,1791531299630],[1791531300000,4.37667,4.378,4.37667,4.377130966,1791531359607],[1791531360000,4.377165726,4.3772427794999995,4.376593033400001,4.376593033400001,1791531419692],[1791531420000,4.37659,4.3767,4.376150012499999,4.3764305912,1791531479241],[1791531480000,4.37639,4.3773,4.3762,4.3766,1791531539919],[1791531540000,4.37661,4.3772,4.376,4.37681,1791531599435],[1791531600000,4.37666,4.3773,4.3764834061,4.3768767724,1791531659857],[1791531660000,4.376932902900001,4.37722,4.37668,4.3769753685,1791531719762],[1791531720000,4.376991901,4.3794,4.37689,4.3785,1791531778805],[1791531780000,4.3785,4.3794,4.3781,4.37839,1791531839015],[1791531840000,4.37843,4.3793,4.3782546627,4.3787261794,1791531899052],[1791531900000,4.3789987068,4.3794304472,4.3783969869,4.3788,1791531959098],[1791531960000,4.378974018999999,4.378974018999999,4.37851,4.378535199,1791532019020],[1791532020000,4.37869,4.3793,4.3784282138,4.3787420127,1791532079210],[1791532080000,4.3787989217,4.379,4.3782,4.3784,1791532139250],[1791532140000,4.3784828964,4.3793,4.378010198,4.378010198,1791532199487],[1791532200000,4.3782716241,4.3784,4.3779947066,4.378113442,1791532259758],[1791532260000,4.3783206012,4.3785,4.377332454,4.377527517,1791532319408],[1791532320000,4.3776,4.378,4.37728,4.3773,1791532379378],[1791532380000,4.37729,4.38089,4.37721,4.3803678882,1791532439591],[1791532440000,4.3804858544,4.38058,4.37941878,4.37964,1791532498837],[1791532500000,4.379704102800001,4.3807,4.3793618444,4.37956,1791532559255],[1791532560000,4.37951,4.37967,4.378869237000001,4.37893,1791532619688],[1791532620000,4.3790857747,4.3798,4.3787,4.378767281999999,1791532679146],[1791532680000,4.37896,4.3792,4.3784,4.37844,1791532739735],[1791532740000,4.3784152635,4.3796,4.3784152635,4.37842,1791532799984],[1791532800000,4.378392819,4.3792,4.37768,4.3778972612,1791532859491],[1791532860000,4.377887406,4.3788,4.3776,4.378077017400001,1791532919940],[1791532920000,4.37784,4.37826,4.37784,4.37819,1791532979935],[1791532980000,4.3780968,4.378597119999999,4.37799504,4.3782332548,1791533038759],[1791533040000,4.3784082151999995,4.3788,4.377890286,4.3782117555,1791533099936],[1791533100000,4.37806,4.3786,4.3779,4.37834,1791533159198],[1791533160000,4.37813,4.3793,4.378009895999999,4.378231106,1791533218972],[1791533220000,4.37827,4.3787,4.378103160599999,4.37839,1791533279300],[1791533280000,4.37839,4.3793,4.378049439300001,4.37838,1791533339196],[1791533340000,4.378571023199999,4.3791,4.3782,4.378403832,1791533399192],[1791533400000,4.3783306003,4.3785,4.3778,4.37803,1791533458685],[1791533460000,4.37803,4.378511032,4.377976930200001,4.378511032,1791533519547],[1791533520000,4.3780792528,4.3788,4.3778622936,4.37792,1791533579109],[1791533580000,4.3779759816,4.3792,4.3777506247,4.3783281912000005,1791533639571],[1791533640000,4.37831,4.378548872,4.377759330000001,4.377966558499999,1791533699344],[1791533700000,4.3786,4.3788,4.3776690675,4.3777,1791533759685],[1791533760000,4.37774,4.3787,4.3775,4.37791,1791533819756],[1791533820000,4.37777,4.377996744800001,4.3774,4.377843364,1791533879552],[1791533880000,4.377805474900001,4.3784,4.377391714700001,4.37749,1791533939675],[1791533940000,4.37747,4.3781,4.3772,4.3775,1791533999912],[1791534000000,4.37746036,4.3783,4.3773,4.3775938512,1791534059804],[1791534060000,4.377608353399999,4.3779,4.376764224,4.377098142,1791534119833],[1791534120000,4.377054888,4.3773,4.3766,4.37692,1791534178891],[1791534180000,4.3768029244,4.3773,4.376669528,4.37696,1791534239573],[1791534240000,4.37697,4.37729,4.376615392800001,4.376727104,1791534299097],[1791534300000,4.37674,4.3777,4.37648,4.37707,1791534358878],[1791534360000,4.37702,4.3778,4.376868279,4.37714,1791534419154],[1791534420000,4.37716,4.3779,4.3767281264,4.376940711,1791534479267],[1791534480000,4.37692,4.377165325,4.3768059348,4.37696,1791534539286],[1791534540000,4.37697,4.3777,4.3764836028000005,4.376519897400001,1791534599172],[1791534600000,4.376519897400001,4.3778,4.3765,4.377,1791534659365],[1791534660000,4.37703,4.37736854,4.3766702772,4.37703,1791534718298],[1791534720000,4.377,4.3777,4.3768,4.3771335742,1791534779278],[1791534780000,4.3771852023,4.3774,4.3768,4.377316872,1791534839569],[1791534840000,4.377985986,4.3786,4.3772666564,4.3776,1791534899816],[1791534900000,4.3775628968,4.3784,4.37686,4.3772268789,1791534959752],[1791534960000,4.37713,4.3778,4.376854654800001,4.3769525217,1791535019756],[1791535020000,4.37717,4.3774,4.3765687536,4.3766280883999995,1791535079888],[1791535080000,4.3769,4.3776,4.3764,4.3767559848,1791535139579],[1791535140000,4.376679686399999,4.3774,4.3759937528999995,4.3764,1791535199899],[1791535200000,4.3764934680000005,4.3774,4.3759167024,4.3766,1791535259913],[1791535260000,4.3766,4.3772,4.3762234044,4.3765859871,1791535319959],[1791535320000,4.3766,4.3775,4.3762620109,4.37639,1791535379947],[1791535380000,4.3762704882,4.37681,4.3762442964,4.3765,1791535439926],[1791535440000,4.3766481536,4.3773,4.3764767046,4.37668,1791535499144],[1791535500000,4.3765,4.3772,4.3764778265,4.3771,1791535559130],[1791535560000,4.377144991,4.3778,4.3769139463,4.3771,1791535618897],[1791535620000,4.377,4.3778,4.376455460000001,4.37657,1791535679202],[1791535680000,4.3767267328,4.3769,4.37608,4.3765205637,1791535739170],[1791535740000,4.3765985411,4.37718,4.3764176555,4.376968563,1791535799049],[1791535800000,4.376951612,4.3777,4.376933871199999,4.3771,1791535859227],[1791535860000,4.377007968,4.3777,4.3768,4.3774,1791535919411],[1791535920000,4.377115015,4.378,4.3769988951,4.3769988951,1791535979429],[1791535980000,4.377,4.3777,4.3769598938,4.37742,1791536038885],[1791536040000,4.37702,4.3779,4.377,4.377,1791536099452],[1791536100000,4.37728,4.3779,4.3771293324,4.3773398945999995,1791536159569],[1791536160000,4.37747,4.378,4.37718495,4.3774335622,1791536219537],[1791536220000,4.3773403448999995,4.3787,4.377186043200001,4.377346022099999,1791536279718],[1791536280000,4.37761,4.3784,4.3771,4.377622575999999,1791536339635],[1791536340000,4.37789,4.3782,4.3774708915,4.3775,1791536399170],[1791536400000,4.3775,4.37806,4.377265486,4.377789355199999,1791536459771],[1791536460000,4.377659951,4.37808,4.377659951,4.377854184299999,1791536519807],[1791536520000,4.3777185507,4.3783,4.3773,4.37779,1791536578980],[1791536580000,4.37773,4.378107713,4.37740497,4.378107713,1791536639852],[1791536640000,4.37778,4.3783,4.377213771299999,4.37749,1791536699978],[1791536700000,4.37749,4.37773,4.3772,4.37748,1791536759974],[1791536760000,4.3775,4.378,4.3771,4.3773,1791536818809],[1791536820000,4.377474700800001,4.37777,4.377,4.3775,1791536879095],[1791536880000,4.3774883547,4.37783,4.37727,4.3776609870000005,1791536939232],[1791536940000,4.3776,4.3783,4.3775,4.3777,1791536999277],[1791537000000,4.3777,4.3787,4.37759,4.3777,1791537059219],[1791537060000,4.37792,4.3783,4.37734,4.3775070372,1791537119202],[1791537120000,4.37737,4.378,4.3771330122,4.37791,1791537179387],[1791537180000,4.37786,4.3780483740000005,4.3772029182,4.37746,1791537239272],[1791537240000,4.37747,4.3778,4.376876231400001,4.3772,1791537299606],[1791537300000,4.37722,4.3779,4.3770341755,4.37724,1791537359636],[1791537360000,4.37724,4.3782,4.3767478281,4.37703,1791537419321],[1791537420000,4.3768029760000005,4.3774,4.3766557548,4.3772559950000005,1791537477185],[1791537480000,4.377278437,4.3778,4.376793717899999,4.3768525728,1791537539616],[1791537540000,4.3768,4.3770071834,4.3765833783999994,4.37683,1791537599742],[1791537600000,4.3768,4.3772,4.376567065300001,4.3768,1791537659131],[1791537660000,4.3767328202,4.3774,4.376715868800001,4.376715868800001,1791537719912],[1791537720000,4.3769224224,4.3777,4.3767365554,4.376825317,1791537779730],[1791537780000,4.3767692145,4.3775,4.3765964256,4.3768,1791537839976],[1791537840000,4.37678,4.3772,4.3765424288000006,4.37684,1791537899026],[1791537900000,4.3768,4.3775,4.3766194941,4.3773,1791537959842],[1791537960000,4.3773,4.3779,4.3768,4.37684,1791538019877],[1791538020000,4.37716,4.3771954744,4.3767717644,4.3771954744,1791538079281],[1791538080000,4.3769,4.3775,4.37676,4.37716,1791538139412],[1791538140000,4.37679,4.3777,4.3767,4.3771741919,1791538199222],[1791538200000,4.3772,4.3779,4.376854425,4.37701545,1791538259072],[1791538260000,4.3771526432,4.3782,4.3768321664,4.3769492384,1791538319381],[1791538320000,4.3771924105,4.3782,4.377006975,4.377103176,1791538379815],[1791538380000,4.3772,4.3775,4.3768,4.3771,1791538438943],[1791538440000,4.377148597500001,4.3783,4.37687985,4.3774,1791538499519],[1791538500000,4.3775610508,4.3784,4.3771,4.37756,1791538559750],[1791538560000,4.3778513475,4.37817,4.3776,4.3776513,1791538619544],[1791538620000,4.3782160677,4.3783,4.3775990151999995,4.377752280000001,1791538679454],[1791538680000,4.3778863128,4.3791,4.37773,4.37814,1791538739691],[1791538740000,4.3781587647,4.3787,4.3776,4.377686466599999,1791538799806],[1791538800000,4.377829050000001,4.3787,4.3776547056,4.3783,1791538859240],[1791538860000,4.3777,4.3780155,4.377617556000001,4.37786,1791538917856],[1791538920000,4.377756105,4.3783,4.3774303142,4.37774,1791538978711],[1791538980000,4.37771,4.3783,4.377,4.3773409391,1791539039962],[1791539040000,4.377195069999999,4.3781,4.3767,4.37683,1791539099706],[1791539100000,4.376932774199999,4.3776,4.3764,4.377,1791539159865],[1791539160000,4.376902085799999,4.377033669,4.3765138420000005,4.3766,1791539219362],[1791539220000,4.3766,4.3772697,4.3764,4.3769,1791539279918],[1791539280000,4.377,4.3773,4.3766732716,4.37693,1791539339195],[1791539340000,4.3768387535999995,4.3779,4.3768,4.3778,1791539399900],[1791539400000,4.3772,4.3778,4.376795578,4.377109116,1791539459160],[1791539460000,4.376881693800001,4.3778,4.376687823799999,4.376687823799999,1791539519782],[1791539520000,4.376802876,4.3769,4.3765885256,4.3768,1791539579076],[1791539580000,4.37672,4.3773,4.3765924906,4.3768027807,1791539639465],[1791539640000,4.37673,4.3772,4.376164795599999,4.3764,1791539699351],[1791539700000,4.3764,4.3765408500000005,4.3760384655,4.3765116759,1791539759503],[1791539760000,4.37653,4.3772,4.3763,4.376869418799999,1791539819745],[1791539820000,4.376804969999999,4.3772,4.3765595044,4.3768,1791539879205],[1791539880000,4.3768,4.3773,4.376618001000001,4.3771,1791539939726],[1791539940000,4.3769,4.3778,4.376774885,4.377,1791539999761],[1791540000000,4.3767587628,4.3772,4.3766554472,4.3769446214,1791540059604],[1791540060000,4.37699,4.37733,4.376863608,4.37733,1791540119926],[1791540120000,4.3770637764,4.3776,4.3768,4.3769005952,1791540179923],[1791540180000,4.3769569210000006,4.3775,4.376440881,4.37672815,1791540238981],[1791540240000,4.37672815,4.3775,4.376567163,4.37672,1791540299764],[1791540300000,4.3768,4.3774,4.3762,4.3764239348,1791540359854],[1791540360000,4.3765,4.3773,4.376363811,4.37668,1791540418877],[1791540420000,4.3765,4.3772,4.376111238,4.3762755125,1791540479195],[1791540480000,4.3763,4.3767,4.3760967075,4.3763,1791540538731],[1791540540000,4.3763,4.3769,4.376212107300001,4.37651,1791540598485],[1791540600000,4.37646,4.3771,4.3762088589,4.3762088589,1791540659262],[1791540660000,4.37634,4.3766,4.3760692162,4.37627,1791540719592],[1791540720000,4.3764,4.3772,4.3762886713,4.3766,1791540779323],[1791540780000,4.3765895184,4.3775,4.376451288,4.37691,1791540839437],[1791540840000,4.37679,4.3776,4.3764961122,4.37702,1791540899565],[1791540900000,4.377253476000001,4.3777,4.3767,4.3773,1791540959574],[1791540960000,4.3773,4.3781,4.3773,4.3779237866,1791541019406],[1791541020000,4.377788233,4.3786,4.3771996338,4.37759,1791541079026],[1791541080000,4.37743656,4.3785,4.377236484000001,4.3772696814,1791541139155],[1791541140000,4.37742,4.3778,4.377,4.3773,1791541199679],[1791541200000,4.37747,4.3785,4.377073239,4.3771848861,1791541259693],[1791541260000,4.3772405089,4.378,4.3769,4.3772,1791541319801],[1791541320000,4.377141379,4.3781,4.37701218,4.3772,1791541379713],[1791541380000,4.377131495,4.378,4.377038556,4.3773,1791541439468],[1791541440000,4.37733094,4.378,4.3771367134000005,4.377342542499999,1791541499813],[1791541500000,4.3773942078,4.3782,4.3772,4.3775,1791541559643],[1791541560000,4.3774,4.3784,4.37723653,4.3773,1791541619983],[1791541620000,4.37755,4.3784,4.3771,4.3777,1791541679221],[1791541680000,4.3777,4.3785,4.377683108699999,4.3779,1791541739338],[1791541740000,4.3780897983000004,4.3793,4.377785148,4.379,1791541799218],[1791541800000,4.37836,4.379,4.3780025587999996,4.37818,1791541859301],[1791541860000,4.3782,4.3791115902,4.3779830913,4.379,1791541919291],[1791541920000,4.3789,4.3795,4.378697232,4.3792,1791541979302],[1791541980000,4.3790894279999995,4.3798,4.3787,4.378755764599999,1791542039672],[1791542040000,4.3787,4.37892975,4.3783,4.3783,1791542098548],[1791542100000,4.3785463166000005,4.3797,4.3783,4.3797,1791542159371],[1791542160000,4.378418204000001,4.3795,4.3781,4.37842,1791542218938],[1791542220000,4.3781,4.379,4.3780551072,4.3783,1791542279521],[1791542280000,4.37847,4.3797,4.378192308,4.37895,1791542339365],[1791542340000,4.37903,4.37921916,4.37861,4.37918,1791542399430],[1791542400000,4.3789,4.3799,4.3787379591999995,4.37927,1791542459151],[1791542460000,4.3789788640000005,4.3795,4.3788837465,4.378965,1791542519912],[1791542520000,4.378965,4.3795,4.3789,4.379,1791542579926],[1791542580000,4.379028518999999,4.3801,4.378836056400001,4.37935,1791542639412],[1791542640000,4.3789,4.379574984,4.378781946,4.3789,1791542699878],[1791542700000,4.3788768524,4.3799,4.3788317983,4.3788755550000005,1791542759828],[1791542760000,4.3789,4.3798,4.3786920528,4.3789,1791542819836],[1791542820000,4.3788106440000005,4.3797,4.3787258328,4.379,1791542878826],[1791542880000,4.3787843631,4.38,4.3787843631,4.37915,1791542939883],[1791542940000,4.37918,4.37935,4.3786,4.379,1791542999787],[1791543000000,4.379,4.3797,4.378664905,4.37928,1791543059319],[1791543060000,4.37933,4.3793919930000005,4.3787,4.37922,1791543119613],[1791543120000,4.3792,4.3802,4.3787,4.3801720002,1791543179238],[1791543180000,4.3801,4.380873137,4.3801,4.38071,1791543239542],[1791543240000,4.38071,4.38223674,4.3804,4.381216994,1791543299522],[1791543300000,4.38127,4.3821,4.38127,4.3814767429999995,1791543359165],[1791543360000,4.3815,4.3823,4.3805974662,4.38094,1791543419382],[1791543420000,4.3808262021,4.381108416,4.37997,4.3806,1791543479768],[1791543480000,4.3806,4.3816,4.38048567,4.38076,1791543539522],[1791543540000,4.3807035888,4.38113,4.3804689445,4.38085,1791543599645],[1791543600000,4.3810450992000005,4.382,4.3808876825,4.38136,1791543659573],[1791543660000,4.3815,4.38156,4.3804,4.3805843058,1791543719659],[1791543720000,4.38068,4.3815,4.38031,4.3806528732,1791543779799],[1791543780000,4.38058,4.381014036,4.38035,4.38067,1791543839920],[1791543840000,4.3806563072,4.38134,4.3805715712,4.38125,1791543899731],[1791543900000,4.3810808477,4.3813274472,4.3809324888,4.38131,1791543959805],[1791543960000,4.38118,4.3821,4.3807,4.3812,1791544018932],[1791544020000,4.3811,4.3821,4.38097,4.38105,1791544078774],[1791544080000,4.3810122894,4.3811181741,4.38064,4.38077,1791544139716],[1791544140000,4.38077,4.3815,4.3805804010000005,4.38098,1791544199202],[1791544200000,4.38098,4.3817,4.3808,4.38116,1791544259373],[1791544260000,4.38118,4.38147,4.3808588145,4.3811267336,1791544319180],[1791544320000,4.3812,4.3819,4.381,4.381184784,1791544379203],[1791544380000,4.38116,4.3825,4.3810409643999995,4.3813357168,1791544437445],[1791544440000,4.381317897,4.3818,4.3807143314,4.38106,1791544499392],[1791544500000,4.38106,4.3817,4.380848544,4.38089,1791544558924],[1791544560000,4.38082,4.3817,4.3801,4.380435152,1791544619338],[1791544620000,4.3803417632,4.3808,4.3802,4.3805,1791544678966],[1791544680000,4.380667452,4.3815,4.3803,4.38059,1791544739998],[1791544740000,4.38094,4.382,4.38094,4.38124,1791544799448],[1791544800000,4.38124,4.3822,4.38101,4.38145,1791544859651],[1791544860000,4.3814351375,4.3826,4.3813,4.381638531,1791544919488],[1791544920000,4.381638531,4.3822,4.3815581505,4.3819956025,1791544979796],[1791544980000,4.3816705328,4.383547964,4.38157,4.38315,1791545039670],[1791545040000,4.383146992,4.3835,4.382768506000001,4.383,1791545099917],[1791545100000,4.38301,4.3835,4.38272,4.3829,1791545159499],[1791545160000,4.3830985184,4.3830985184,4.38254,4.3827,1791545218799],[1791545220000,4.3827,4.383,4.38165,4.382384141099999,1791545279833],[1791545280000,4.38217,4.3826,4.38176,4.38176,1791545338564],[1791545340000,4.3819935984,4.3826,4.3816,4.3816,1791545399090],[1791545400000,4.38181,4.3824,4.3814478040000004,4.3824,1791545459667],[1791545460000,4.3815757755,4.3822,4.38114,4.38119,1791545519121],[1791545520000,4.381656366,4.3823,4.38051,4.3809834418,1791545579253],[1791545580000,4.38094,4.3818,4.380812254,4.3811524418,1791545639209],[1791545640000,4.3810743059999995,4.382,4.38091,4.38124,1791545698348],[1791545700000,4.3812,4.3816,4.38106,4.3813554967999995,1791545759139],[1791545760000,4.3812645838,4.38213435,4.38112,4.38175,1791545819315],[1791545820000,4.3818,4.3825,4.3814837941,4.38168,1791545879246],[1791545880000,4.38168,4.3822031522,4.3815582410000005,4.3820016489,1791545939752],[1791545940000,4.38196,4.3827,4.3815,4.38152,1791545999650],[1791546000000,4.3817,4.3825,4.3815,4.38167,1791546059711],[1791546060000,4.3816693456,4.3828,4.38162,4.3817651745,1791546119510],[1791546120000,4.3817741715,4.38279,4.3817741715,4.38266,1791546179489],[1791546180000,4.3826115809,4.383011667,4.3826,4.38287,1791546239760],[1791546240000,4.38299,4.3836,4.3825,4.38305,1791546299789],[1791546300000,4.38297,4.3830980709,4.3824,4.3826,1791546359315],[1791546360000,4.38267,4.3835,4.3824222848,4.3824222848,1791546419054],[1791546420000,4.3825,4.3832,4.3821528576,4.3823,1791546479872],[1791546480000,4.3822725192,4.3831,4.3821,4.382690382,1791546539926],[1791546540000,4.3826680068,4.3835,4.38238,4.3824658416,1791546598914],[1791546600000,4.38238,4.383,4.382309512,4.3827,1791546658582],[1791546660000,4.38255,4.3836,4.382352117,4.38274,1791546719916],[1791546720000,4.3824,4.3834,4.3821,4.3831,1791546779358],[1791546780000,4.38256,4.3835,4.38219,4.38247335,1791546838890],[1791546840000,4.3822,4.3831,4.382167190400001,4.38233,1791546899184],[1791546900000,4.3821,4.382793668800001,4.3820832588,4.3826,1791546959467],[1791546960000,4.3825628588,4.3833,4.382211449100001,4.38223,1791547019368],[1791547020000,4.38227,4.3828,4.3818,4.3821486720000005,1791547079520],[1791547080000,4.3821486720000005,4.3826,4.3816,4.3821,1791547139635],[1791547140000,4.3819466638,4.3824,4.3819,4.38199,1791547186495]]}