[[1742342400000,4.519,4.519,4.518,4.519,8.520000457763672],[1742342460000,4.519,4.519,4.519,4.519,5.519999980926514],[1742342520000,4.519,4.519,4.518,4.518,11.399999618530273],[1742342580000,4.519,4.519,4.518,4.519,16.149999618530273],[1742342640000,4.519,4.519,4.518,4.519,20.440000534057617],[1742342700000,4.519,4.519,4.517,4.519,64.91999816894531],[1742342760000,4.519,4.519,4.518,4.519,58.4900016784668],[1742342820000,4.519,4.519,4.518,4.519,16.579999923706055],[1742343000000,4.519,4.519,4.518,4.518,9.619999885559082],[1742343060000,4.517,4.519,4.517,4.518,17.329999923706055],[1742343120000,4.519,4.519,4.518,4.519,10.220000267028809],[1742343180000,4.519,4.519,4.518,4.518,10.25],[1742343240000,4.519,4.519,4.519,4.519,25.90999984741211],[1742343300000,4.519,4.519,4.517,4.519,28.920000076293945],[1742343360000,4.519,4.519,4.518,4.519,12.399999618530273],[1742343420000,4.519,4.519,4.519,4.519,25.790000915527344],[1742343540000,4.519,4.519,4.519,4.519,7.940000057220459],[1742343600000,4.52,4.52,4.519,4.519,30.280000686645508],[1742343660000,4.519,4.519,4.519,4.519,9.369999885559082],[1742343720000,4.519,4.52,4.519,4.519,66.13999938964844],[1742343780000,4.52,4.52,4.519,4.519,40.810001373291016],[1742343840000,4.52,4.52,4.52,4.52,2.6700000762939453],[1742343900000,4.52,4.52,4.52,4.52,3.9000000953674316],[1742344020000,4.52,4.52,4.519,4.52,33.43000030517578],[1742344080000,4.52,4.52,4.519,4.52,8.979999542236328],[1742344140000,4.52,4.52,4.518,4.52,63.189998626708984],[1742344200000,4.519,4.52,4.519,4.519,53.189998626708984],[1742344260000,4.519,4.52,4.519,4.519,49.130001068115234],[1742344380000,4.519,4.519,4.518,4.518,12.220000267028809],[1742344440000,4.519,4.519,4.518,4.519,12.050000190734863],[1742344500000,4.519,4.519,4.519,4.519,4.099999904632568],[1742344560000,4.519,4.519,4.518,4.519,14.640000343322754],[1742344620000,4.519,4.519,4.518,4.519,39.9900016784668],[1742344680000,4.519,4.519,4.518,4.519,49.77000045776367],[1742344740000,4.518,4.519,4.517,4.519,60.779998779296875],[1742344800000,4.519,4.519,4.518,4.518,91.95999908447266],[1742344860000,4.519,4.519,4.517,4.519,71.83000183105469],[1742344920000,4.519,4.519,4.517,4.519,96.23999786376953],[1742344980000,4.519,4.519,4.517,4.517,51.91999816894531],[1742345220000,4.518,4.518,4.516,4.516,3.2799999713897705],[1742345340000,4.518,4.518,4.518,4.518,8.479999542236328],[1742345400000,4.518,4.518,4.518,4.518,4.670000076293945],[1742345460000,4.518,4.518,4.518,4.518,23],[1742345520000,4.519,4.519,4.518,4.519,106.91000366210938],[1742345580000,4.519,4.519,4.518,4.519,91.16000366210938],[1742345640000,4.518,4.519,4.517,4.518,202.3699951171875],[1742345700000,4.519,4.519,4.517,4.517,41.709999084472656],[1742345760000,4.518,4.518,4.517,4.517,11.25],[1742345880000,4.518,4.518,4.517,4.518,32.29999923706055],[1742345940000,4.518,4.518,4.518,4.518,6.889999866485596],[1742346000000,4.518,4.518,4.517,4.517,25.889999389648438],[1742346060000,4.517,4.518,4.517,4.518,68.01000213623047],[1742346120000,4.517,4.517,4.517,4.517,18.190000534057617],[1742346180000,4.517,4.518,4.517,4.517,41.22999954223633],[1742346300000,4.518,4.518,4.517,4.518,20.65999984741211],[1742346360000,4.517,4.518,4.517,4.517,53.79999923706055],[1742346480000,4.518,4.518,4.517,4.518,41.290000915527344],[1742346540000,4.517,4.518,4.517,4.518,43.63999938964844],[1742346600000,4.518,4.518,4.518,4.518,2.8399999141693115],[1742346660000,4.518,4.518,4.518,4.518,3.7799999713897705],[1742346720000,4.518,4.518,4.515,4.515,31.079999923706055],[1742346780000,4.516,4.516,4.516,4.516,1.3200000524520874],[1742346840000,4.515,4.515,4.515,4.515,8.460000038146973],[1742346900000,4.516,4.517,4.516,4.517,90.58000183105469],[1742346960000,4.516,4.517,4.516,4.516,35.29999923706055],[1742347020000,4.516,4.516,4.516,4.516,0.3700000047683716],[1742347080000,4.516,4.517,4.515,4.515,69.0199966430664],[1742347140000,4.515,4.515,4.515,4.515,13.329999923706055],[1742347260000,4.515,4.516,4.515,4.516,20.68000030517578],[1742347320000,4.516,4.516,4.515,4.515,65.16000366210938],[1742347380000,4.515,4.516,4.515,4.516,44.09000015258789],[1742347440000,4.516,4.516,4.516,4.516,40.9900016784668],[1742347500000,4.517,4.517,4.516,4.516,85.80000305175781],[1742347560000,4.517,4.517,4.517,4.517,0.20000000298023224],[1742347620000,4.517,4.517,4.516,4.516,3.4600000381469727],[1742347680000,4.517,4.518,4.517,4.518,43.08000183105469],[1742347740000,4.517,4.518,4.517,4.517,121.31999969482422],[1742347800000,4.517,4.517,4.516,4.517,42.43000030517578],[1742347860000,4.516,4.517,4.516,4.516,53],[1742347920000,4.517,4.517,4.516,4.516,7.21999979019165],[1742347980000,4.516,4.517,4.516,4.517,18.549999237060547],[1742348040000,4.517,4.517,4.517,4.517,12.329999923706055],[1742348100000,4.517,4.517,4.517,4.517,16.260000228881836],[1742348160000,4.516,4.517,4.516,4.516,58.47999954223633],[1742348220000,4.517,4.517,4.515,4.516,47.36000061035156],[1742348280000,4.516,4.516,4.516,4.516,6.519999980926514],[1742348340000,4.515,4.516,4.515,4.515,27.709999084472656],[1742348400000,4.516,4.516,4.515,4.515,43.66999816894531],[1742348460000,4.516,4.516,4.516,4.516,8.90999984741211],[1742348520000,4.516,4.516,4.516,4.516,7.960000038146973],[1742348640000,4.517,4.517,4.517,4.517,6.519999980926514],[1742348700000,4.516,4.517,4.515,4.516,47.880001068115234],[1742348760000,4.517,4.517,4.517,4.517,2.0899999141693115],[1742348820000,4.517,4.517,4.516,4.516,28.299999237060547],[1742348880000,4.516,4.516,4.515,4.516,30.31999969482422],[1742348940000,4.516,4.517,4.516,4.516,23.020000457763672],[1742349060000,4.517,4.517,4.515,4.515,11.789999961853027],[1742349120000,4.517,4.517,4.516,4.517,27.700000762939453],[1742349180000,4.517,4.517,4.516,4.517,28.989999771118164],[1742349240000,4.517,4.517,4.516,4.517,22.399999618530273],[1742349300000,4.516,4.517,4.516,4.517,97.33999633789062],[1742349360000,4.517,4.517,4.517,4.517,35.709999084472656],[1742349420000,4.516,4.517,4.516,4.517,52.619998931884766],[1742349480000,4.517,4.517,4.516,4.517,46.43000030517578],[1742349540000,4.516,4.517,4.516,4.516,21.649999618530273],[1742349600000,4.517,4.517,4.515,4.515,125.19000244140625],[1742349660000,4.516,4.516,4.515,4.515,22.719999313354492],[1742349720000,4.516,4.516,4.515,4.515,19.549999237060547],[1742350020000,4.517,4.517,4.516,4.516,23.549999237060547],[1742350080000,4.517,4.517,4.517,4.517,16.520000457763672],[1742350200000,4.518,4.518,4.517,4.517,6.070000171661377],[1742350260000,4.518,4.518,4.517,4.517,7.340000152587891],[1742350320000,4.518,4.518,4.518,4.518,4.360000133514404],[1742350380000,4.518,4.518,4.518,4.518,14.359999656677246],[1742350440000,4.518,4.518,4.517,4.518,42.81999969482422],[1742350500000,4.517,4.518,4.517,4.517,130.47999572753906],[1742350560000,4.518,4.518,4.517,4.517,48.959999084472656],[1742350620000,4.517,4.517,4.517,4.517,9.670000076293945],[1742350680000,4.518,4.518,4.517,4.517,4.679999828338623],[1742350740000,4.518,4.518,4.518,4.518,1.909999966621399],[1742350800000,4.518,4.518,4.518,4.518,37.630001068115234],[1742350860000,4.519,4.519,4.518,4.519,24.940000534057617],[1742350920000,4.519,4.519,4.518,4.518,35.130001068115234],[1742350980000,4.518,4.518,4.518,4.518,10.539999961853027],[1742351040000,4.518,4.518,4.518,4.518,16.75],[1742351100000,4.519,4.519,4.517,4.518,103.45999908447266],[1742351160000,4.519,4.519,4.518,4.518,8.609999656677246],[1742351220000,4.519,4.519,4.518,4.518,61.650001525878906],[1742351280000,4.519,4.519,4.518,4.519,54.560001373291016],[1742351340000,4.518,4.519,4.518,4.518,43.400001525878906],[1742351400000,4.519,4.519,4.517,4.518,47.16999816894531],[1742351520000,4.519,4.519,4.519,4.519,3.0799999237060547],[1742351580000,4.519,4.519,4.519,4.519,38.93000030517578],[1742351700000,4.519,4.52,4.518,4.52,29.690000534057617],[1742351760000,4.519,4.52,4.518,4.519,116.38999938964844],[1742351820000,4.52,4.52,4.519,4.519,12.180000305175781],[1742351940000,4.52,4.521,4.519,4.521,172.10000610351562],[1742352000000,4.52,4.521,4.52,4.52,63.40999984741211],[1742352060000,4.52,4.52,4.519,4.519,14.25],[1742352120000,4.52,4.52,4.518,4.52,44.15999984741211],[1742352180000,4.52,4.52,4.518,4.519,49.66999816894531],[1742352240000,4.52,4.52,4.519,4.519,9.430000305175781],[1742352300000,4.519,4.52,4.519,4.52,50.79999923706055],[1742352360000,4.52,4.52,4.518,4.52,64.37000274658203],[1742352420000,4.519,4.52,4.519,4.519,35.5],[1742352480000,4.52,4.52,4.519,4.519,26.81999969482422],[1742352540000,4.519,4.52,4.518,4.519,29.510000228881836],[1742352600000,4.52,4.52,4.519,4.519,24.459999084472656],[1742352660000,4.52,4.52,4.518,4.519,40.900001525878906],[1742352840000,4.519,4.519,4.519,4.519,2.7100000381469727],[1742352900000,4.518,4.519,4.518,4.519,9.25],[1742352960000,4.518,4.519,4.518,4.518,20.450000762939453],[1742353020000,4.518,4.518,4.518,4.518,3.880000114440918],[1742353080000,4.518,4.518,4.518,4.518,14.479999542236328],[1742353500000,4.519,4.519,4.517,4.517,25.469999313354492],[1742353560000,4.518,4.519,4.517,4.518,35.22999954223633],[1742353620000,4.519,4.519,4.518,4.518,24.799999237060547],[1742353740000,4.518,4.518,4.517,4.518,20.510000228881836],[1742353800000,4.518,4.518,4.518,4.518,6.610000133514404],[1742353860000,4.517,4.517,4.517,4.517,5.889999866485596],[1742353920000,4.518,4.518,4.516,4.516,15.949999809265137],[1742353980000,4.518,4.518,4.517,4.517,34.279998779296875],[1742354100000,4.517,4.517,4.517,4.517,0.5699999928474426],[1742354160000,4.516,4.517,4.516,4.516,31.8799991607666],[1742354400000,4.516,4.516,4.515,4.515,57.400001525878906],[1742354640000,4.516,4.516,4.515,4.515,5.53000020980835],[1742354700000,4.516,4.516,4.516,4.516,15.979999542236328],[1742354760000,4.516,4.516,4.514,4.515,12.960000038146973],[1742354940000,4.514,4.515,4.514,4.514,63.459999084472656],[1742355060000,4.515,4.515,4.513,4.514,31.489999771118164],[1742355120000,4.515,4.515,4.514,4.514,36.0099983215332],[1742355240000,4.514,4.514,4.512,4.514,104.83000183105469],[1742355300000,4.512,4.514,4.512,4.514,48.5],[1742355360000,4.514,4.514,4.514,4.514,2.0199999809265137],[1742355420000,4.514,4.514,4.514,4.514,7.929999828338623],[1742355480000,4.514,4.514,4.513,4.514,15.390000343322754],[1742355600000,4.515,4.515,4.514,4.515,11.979999542236328],[1742355660000,4.515,4.515,4.515,4.515,27.3700008392334],[1742355720000,4.514,4.515,4.514,4.514,54.290000915527344],[1742355780000,4.515,4.515,4.514,4.514,12.039999961853027],[1742355900000,4.514,4.515,4.514,4.515,9.289999961853027],[1742355960000,4.515,4.516,4.515,4.515,58.959999084472656],[1742356020000,4.516,4.516,4.516,4.516,0.5699999928474426],[1742356080000,4.515,4.516,4.515,4.515,28.110000610351562],[1742356140000,4.516,4.516,4.515,4.515,34.630001068115234],[1742356200000,4.516,4.516,4.515,4.515,7.840000152587891],[1742356260000,4.516,4.516,4.515,4.515,9.25],[1742356320000,4.516,4.516,4.515,4.515,30.030000686645508],[1742356440000,4.516,4.516,4.515,4.515,18.479999542236328],[1742356500000,4.516,4.516,4.514,4.516,32.18000030517578],[1742356560000,4.516,4.516,4.514,4.516,76.80999755859375],[1742356620000,4.515,4.515,4.515,4.515,44.439998626708984],[1742356680000,4.516,4.516,4.515,4.515,9.25],[1742356740000,4.516,4.516,4.515,4.515,18.3700008392334],[1742356800000,4.515,4.515,4.515,4.515,29.530000686645508],[1742356860000,4.514,4.515,4.513,4.513,67.61000061035156],[1742356920000,4.514,4.514,4.513,4.514,56.869998931884766],[1742356980000,4.513,4.513,4.513,4.513,20.489999771118164],[1742357040000,4.514,4.514,4.513,4.513,27.899999618530273],[1742357100000,4.514,4.514,4.513,4.513,17.860000610351562],[1742357160000,4.514,4.514,4.513,4.513,38.869998931884766],[1742357220000,4.514,4.514,4.513,4.514,22.030000686645508],[1742357280000,4.513,4.514,4.513,4.513,48.470001220703125],[1742357340000,4.514,4.514,4.512,4.512,46.189998626708984],[1742357400000,4.514,4.514,4.513,4.514,71.98999786376953],[1742357580000,4.515,4.515,4.513,4.515,42.529998779296875],[1742357640000,4.515,4.515,4.514,4.515,28.239999771118164],[1742357700000,4.514,4.514,4.514,4.514,22.75],[1742357760000,4.515,4.515,4.513,4.515,30.31999969482422],[1742357820000,4.515,4.515,4.515,4.515,16.270000457763672],[1742357880000,4.515,4.515,4.515,4.515,7.96999979019165],[1742357940000,4.516,4.516,4.515,4.515,22.280000686645508],[1742358000000,4.516,4.516,4.515,4.516,150.8699951171875],[1742358060000,4.516,4.516,4.515,4.516,19.959999084472656],[1742358120000,4.515,4.516,4.514,4.515,92.04000091552734],[1742358180000,4.516,4.516,4.515,4.515,17.530000686645508],[1742358300000,4.516,4.516,4.515,4.515,6.860000133514404],[1742358420000,4.514,4.515,4.514,4.515,23.75],[1742358480000,4.515,4.515,4.514,4.514,35.560001373291016],[1742358540000,4.515,4.515,4.515,4.515,10.970000267028809],[1742358600000,4.515,4.515,4.515,4.515,21.790000915527344],[1742358660000,4.515,4.515,4.515,4.515,17.34000015258789],[1742358720000,4.516,4.516,4.515,4.515,8.130000114440918],[1742358840000,4.515,4.515,4.515,4.515,7.78000020980835],[1742358900000,4.515,4.515,4.515,4.515,14.489999771118164],[1742358960000,4.515,4.515,4.514,4.514,12.390000343322754],[1742359020000,4.515,4.515,4.514,4.515,41.31999969482422],[1742359080000,4.515,4.515,4.514,4.515,44.619998931884766],[1742359200000,4.514,4.514,4.514,4.514,18.010000228881836],[1742359260000,4.514,4.514,4.513,4.513,41.310001373291016],[1742359320000,4.514,4.514,4.513,4.514,18.1299991607666],[1742359380000,4.513,4.514,4.513,4.514,34.619998931884766],[1742359440000,4.514,4.514,4.514,4.514,4.110000133514404],[1742359560000,4.514,4.514,4.514,4.514,3.9800000190734863],[1742359620000,4.513,4.514,4.513,4.513,50.43000030517578],[1742359680000,4.514,4.514,4.513,4.514,61.22999954223633],[1742359740000,4.512,4.514,4.512,4.513,55.15999984741211],[1742359800000,4.512,4.513,4.512,4.513,19.8799991607666],[1742359860000,4.513,4.513,4.512,4.513,41.5099983215332],[1742359920000,4.513,4.513,4.513,4.513,40.09000015258789],[1742359980000,4.513,4.513,4.513,4.513,46.16999816894531],[1742360040000,4.513,4.513,4.513,4.513,77.41999816894531],[1742360100000,4.513,4.513,4.512,4.513,29.760000228881836],[1742360160000,4.513,4.513,4.512,4.513,106.3499984741211],[1742360220000,4.513,4.513,4.513,4.513,56.439998626708984],[1742360280000,4.512,4.513,4.512,4.512,61.68000030517578],[1742360400000,4.514,4.514,4.513,4.513,32.29999923706055],[1742360460000,4.513,4.514,4.513,4.514,82.72000122070312],[1742360520000,4.513,4.514,4.513,4.513,203.19000244140625],[1742360580000,4.514,4.514,4.513,4.513,43.189998626708984],[1742360640000,4.513,4.514,4.513,4.514,24.959999084472656],[1742360700000,4.514,4.514,4.513,4.514,45.56999969482422],[1742360820000,4.515,4.515,4.514,4.515,36.040000915527344],[1742360880000,4.515,4.515,4.514,4.514,50.959999084472656],[1742361000000,4.515,4.515,4.515,4.515,0.20000000298023224],[1742361060000,4.515,4.515,4.515,4.515,2.0899999141693115],[1742361120000,4.516,4.516,4.514,4.514,7.659999847412109],[1742361300000,4.516,4.516,4.516,4.516,30.280000686645508],[1742361360000,4.515,4.516,4.515,4.515,38.33000183105469],[1742361660000,4.514,4.515,4.514,4.515,9.850000381469727],[1742361720000,4.515,4.515,4.515,4.515,14.25],[1742361780000,4.515,4.515,4.515,4.515,2.5899999141693115],[1742361840000,4.514,4.514,4.514,4.514,3.930000066757202],[1742362020000,4.516,4.516,4.515,4.515,41.439998626708984],[1742362200000,4.515,4.515,4.515,4.515,9.3100004196167],[1742362260000,4.515,4.515,4.515,4.515,7.639999866485596],[1742362320000,4.516,4.516,4.515,4.516,41.58000183105469],[1742362380000,4.514,4.515,4.514,4.514,30.93000030517578],[1742362440000,4.515,4.515,4.515,4.515,17.219999313354492],[1742362500000,4.516,4.516,4.516,4.516,0.3700000047683716],[1742362560000,4.515,4.516,4.515,4.515,113.33999633789062],[1742362680000,4.515,4.515,4.515,4.515,55.77000045776367],[1742362800000,4.516,4.516,4.515,4.515,17.459999084472656],[1742363040000,4.516,4.516,4.514,4.514,10.850000381469727],[1742363400000,4.516,4.516,4.515,4.516,61.400001525878906],[1742363460000,4.516,4.516,4.514,4.516,32.29999923706055],[1742363520000,4.515,4.516,4.515,4.516,26.68000030517578],[1742363580000,4.515,4.516,4.514,4.516,37.5099983215332],[1742363640000,4.515,4.516,4.515,4.516,13.029999732971191],[1742363760000,4.515,4.516,4.515,4.516,19.940000534057617],[1742363820000,4.515,4.516,4.515,4.516,124.62999725341797],[1742363880000,4.515,4.516,4.514,4.516,42.939998626708984],[1742364000000,4.515,4.516,4.514,4.516,159.0800018310547],[1742364060000,4.514,4.516,4.514,4.516,22.59000015258789],[1742364120000,4.516,4.516,4.516,4.516,23.280000686645508],[1742364300000,4.516,4.516,4.516,4.516,38.959999084472656],[1742364360000,4.516,4.516,4.516,4.516,5.5],[1742364540000,4.515,4.515,4.515,4.515,21.549999237060547],[1742364720000,4.515,4.515,4.513,4.515,36.459999084472656],[1742364780000,4.515,4.515,4.514,4.514,8.59000015258789],[1742364840000,4.515,4.515,4.514,4.515,28.31999969482422],[1742364900000,4.514,4.515,4.514,4.514,156.85000610351562],[1742365080000,4.514,4.514,4.513,4.513,34.97999954223633],[1742365140000,4.515,4.515,4.514,4.514,122.30999755859375],[1742365200000,4.515,4.515,4.514,4.514,47.869998931884766],[1742365260000,4.514,4.514,4.513,4.514,31.440000534057617],[1742365320000,4.515,4.515,4.515,4.515,4.139999866485596],[1742365380000,4.515,4.515,4.514,4.514,12.859999656677246],[1742365500000,4.515,4.515,4.515,4.515,15.510000228881836],[1742365620000,4.516,4.516,4.514,4.516,152.3800048828125],[1742365680000,4.515,4.516,4.514,4.514,183.67999267578125],[1742365740000,4.516,4.516,4.515,4.515,41.150001525878906],[1742365800000,4.515,4.515,4.515,4.515,10.34000015258789],[1742365860000,4.515,4.515,4.515,4.515,46.61000061035156],[1742365980000,4.516,4.516,4.514,4.516,160.3300018310547],[1742366040000,4.515,4.516,4.515,4.516,121.58999633789062],[1742366100000,4.515,4.516,4.515,4.516,79.11000061035156],[1742366160000,4.516,4.516,4.515,4.516,97.51000213623047],[1742366220000,4.515,4.515,4.515,4.515,9.640000343322754],[1742366280000,4.515,4.515,4.515,4.515,34.810001373291016],[1742366340000,4.514,4.515,4.514,4.514,39.08000183105469],[1742366400000,4.514,4.514,4.512,4.514,48.779998779296875],[1742366460000,4.514,4.514,4.513,4.513,21.739999771118164],[1742366520000,4.514,4.514,4.513,4.513,78.48999786376953],[1742366580000,4.513,4.514,4.513,4.513,150.00999450683594],[1742366640000,4.515,4.515,4.514,4.514,52.13999938964844],[1742366700000,4.515,4.515,4.514,4.515,78.30000305175781],[1742366760000,4.516,4.516,4.515,4.516,26.84000015258789],[1742366880000,4.516,4.516,4.515,4.515,8.260000228881836],[1742366940000,4.517,4.517,4.516,4.517,14.6899995803833],[1742367000000,4.515,4.516,4.515,4.516,30.440000534057617],[1742367060000,4.517,4.517,4.515,4.516,68.54000091552734],[1742367120000,4.515,4.516,4.515,4.516,7.199999809265137],[1742367240000,4.516,4.516,4.514,4.515,70.70999908447266],[1742367420000,4.515,4.515,4.512,4.513,274.6400146484375],[1742367480000,4.514,4.514,4.512,4.513,119.83999633789062],[1742367540000,4.512,4.513,4.511,4.512,113.62000274658203],[1742367600000,4.512,4.512,4.51,4.511,57.22999954223633],[1742367660000,4.511,4.512,4.509,4.51,100.56999969482422],[1742367720000,4.51,4.511,4.51,4.51,118.56999969482422],[1742367780000,4.511,4.511,4.51,4.51,117.0199966430664],[1742367840000,4.51,4.511,4.51,4.51,39.43000030517578],[1742367900000,4.511,4.511,4.51,4.51,134.99000549316406],[1742367960000,4.51,4.51,4.509,4.509,21.479999542236328],[1742368020000,4.51,4.51,4.509,4.51,48.63999938964844],[1742368080000,4.51,4.511,4.509,4.509,57.25],[1742368140000,4.51,4.51,4.509,4.509,77.19000244140625],[1742368200000,4.51,4.51,4.509,4.51,93.7300033569336],[1742368260000,4.51,4.51,4.509,4.51,83.72000122070312],[1742368320000,4.51,4.512,4.51,4.512,46.72999954223633],[1742368380000,4.511,4.512,4.51,4.511,82.27999877929688],[1742368440000,4.51,4.511,4.509,4.509,178.99000549316406],[1742368500000,4.51,4.51,4.508,4.509,51.86000061035156],[1742368560000,4.509,4.509,4.507,4.508,98.76000213623047],[1742368620000,4.509,4.509,4.507,4.507,84.30999755859375],[1742368680000,4.508,4.508,4.506,4.507,111.69000244140625],[1742368740000,4.508,4.508,4.506,4.506,82.45999908447266],[1742368800000,4.508,4.508,4.507,4.507,75.41000366210938],[1742368860000,4.507,4.507,4.506,4.507,128.52999877929688],[1742368920000,4.507,4.508,4.506,4.507,64.48999786376953],[1742368980000,4.507,4.507,4.506,4.507,54.970001220703125],[1742369040000,4.506,4.506,4.506,4.506,67.7300033569336],[1742369100000,4.505,4.507,4.505,4.507,56.939998626708984],[1742369160000,4.506,4.507,4.506,4.506,199.14999389648438],[1742369220000,4.507,4.507,4.505,4.506,62.65999984741211],[1742369280000,4.507,4.507,4.505,4.507,144.55999755859375],[1742369340000,4.507,4.507,4.507,4.507,30.309999465942383],[1742369400000,4.507,4.508,4.506,4.508,62.31999969482422],[1742369460000,4.508,4.508,4.507,4.507,97.58999633789062],[1742369520000,4.508,4.508,4.507,4.508,86.05000305175781],[1742369580000,4.508,4.508,4.507,4.508,79.70999908447266],[1742369640000,4.507,4.508,4.507,4.507,143.4600067138672],[1742369700000,4.506,4.507,4.505,4.506,113.94999694824219],[1742369760000,4.506,4.506,4.502,4.502,188.9499969482422],[1742369820000,4.503,4.504,4.501,4.502,189.7100067138672],[1742369880000,4.501,4.502,4.5,4.501,107.31999969482422],[1742369940000,4.502,4.502,4.499,4.501,120.13999938964844],[1742370000000,4.501,4.501,4.499,4.5,92.58000183105469],[1742370060000,4.5,4.5,4.499,4.499,73.56999969482422],[1742370120000,4.499,4.499,4.496,4.498,145.16000366210938],[1742370180000,4.497,4.498,4.495,4.497,155.08999633789062],[1742370240000,4.497,4.498,4.495,4.498,149.50999450683594],[1742370300000,4.499,4.5,4.497,4.499,55.310001373291016],[1742370360000,4.499,4.5,4.498,4.499,148.7100067138672],[1742370420000,4.499,4.5,4.497,4.498,165.69000244140625],[1742370480000,4.498,4.499,4.496,4.499,142.0399932861328],[1742370540000,4.499,4.501,4.499,4.5,45.349998474121094],[1742370600000,4.501,4.501,4.499,4.501,74.30999755859375],[1742370660000,4.502,4.502,4.5,4.5,44.40999984741211],[1742370720000,4.501,4.501,4.499,4.5,189.6199951171875],[1742370780000,4.5,4.5,4.499,4.499,179.42999267578125],[1742370840000,4.5,4.5,4.499,4.499,132.0500030517578],[1742370900000,4.499,4.5,4.499,4.5,61.529998779296875],[1742370960000,4.5,4.5,4.498,4.499,156.88999938964844],[1742371020000,4.498,4.498,4.497,4.498,87.63999938964844],[1742371080000,4.498,4.498,4.497,4.497,213.75999450683594],[1742371140000,4.497,4.497,4.496,4.497,136.9600067138672],[1742371200000,4.496,4.499,4.496,4.499,125.31999969482422],[1742371260000,4.498,4.499,4.497,4.498,138.8300018310547],[1742371320000,4.499,4.501,4.499,4.5,213.9600067138672],[1742371380000,4.501,4.501,4.499,4.501,121.47000122070312],[1742371440000,4.5,4.501,4.5,4.501,197.66000366210938],[1742371500000,4.5,4.501,4.5,4.501,52.130001068115234],[1742371560000,4.501,4.501,4.499,4.501,214.52000427246094],[1742371620000,4.5,4.502,4.5,4.501,92.1500015258789],[1742371680000,4.502,4.502,4.501,4.502,52.34000015258789],[1742371740000,4.5,4.503,4.5,4.502,133.52999877929688],[1742371800000,4.502,4.503,4.5,4.5,151.74000549316406],[1742371860000,4.501,4.501,4.499,4.499,51.7599983215332],[1742371920000,4.498,4.5,4.498,4.499,53.599998474121094],[1742371980000,4.5,4.5,4.499,4.5,218.52999877929688],[1742372040000,4.5,4.501,4.5,4.501,87.01000213623047],[1742372100000,4.5,4.501,4.5,4.501,26.219999313354492],[1742372160000,4.501,4.502,4.5,4.5,111.91999816894531],[1742372220000,4.501,4.502,4.5,4.502,84.87999725341797],[1742372280000,4.5,4.502,4.5,4.501,72.83999633789062],[1742372340000,4.501,4.502,4.5,4.502,85.47000122070312],[1742372400000,4.501,4.502,4.5,4.502,186.8000030517578],[1742372460000,4.501,4.502,4.5,4.502,127.08000183105469],[1742372520000,4.501,4.502,4.5,4.502,60.34000015258789],[1742372580000,4.502,4.502,4.501,4.502,19.149999618530273],[1742372640000,4.502,4.503,4.501,4.503,122.19999694824219],[1742372700000,4.502,4.503,4.502,4.502,40.91999816894531],[1742372760000,4.502,4.502,4.501,4.502,64.54000091552734],[1742372820000,4.501,4.502,4.501,4.502,77.37999725341797],[1742372880000,4.501,4.502,4.501,4.502,31.34000015258789],[1742372940000,4.502,4.503,4.502,4.502,55.02000045776367],[1742373000000,4.503,4.503,4.501,4.503,77.7699966430664],[1742373060000,4.503,4.503,4.502,4.502,98.23999786376953],[1742373120000,4.503,4.503,4.502,4.503,91.5999984741211],[1742373180000,4.503,4.503,4.502,4.502,93.41999816894531],[1742373240000,4.503,4.503,4.501,4.502,67.25],[1742373300000,4.502,4.502,4.502,4.502,43.099998474121094],[1742373360000,4.502,4.503,4.501,4.503,123.0999984741211],[1742373420000,4.503,4.503,4.502,4.502,169.4199981689453],[1742373480000,4.502,4.502,4.501,4.501,59.689998626708984],[1742373540000,4.501,4.502,4.5,4.501,304.3800048828125],[1742373600000,4.502,4.502,4.501,4.501,123.83999633789062],[1742373660000,4.5,4.501,4.499,4.501,140.24000549316406],[1742373720000,4.5,4.501,4.499,4.499,47.25],[1742373780000,4.499,4.5,4.498,4.499,142.52999877929688],[1742373840000,4.498,4.499,4.498,4.499,28.93000030517578],[1742373900000,4.498,4.498,4.498,4.498,29.920000076293945],[1742373960000,4.497,4.498,4.496,4.498,124.08999633789062],[1742374020000,4.497,4.498,4.496,4.497,129.0399932861328],[1742374080000,4.496,4.498,4.496,4.498,80.36000061035156],[1742374140000,4.497,4.497,4.497,4.497,100.5999984741211],[1742374200000,4.496,4.497,4.494,4.494,156.5399932861328],[1742374260000,4.495,4.495,4.493,4.495,91.44999694824219],[1742374320000,4.495,4.495,4.493,4.494,86.30999755859375],[1742374380000,4.494,4.494,4.493,4.493,33.439998626708984],[1742374440000,4.494,4.496,4.493,4.496,71.5999984741211],[1742374500000,4.497,4.497,4.496,4.496,65.61000061035156],[1742374560000,4.496,4.497,4.495,4.496,179.57000732421875],[1742374620000,4.496,4.496,4.496,4.496,9.670000076293945],[1742374680000,4.496,4.497,4.495,4.496,193.64999389648438],[1742374740000,4.496,4.496,4.494,4.495,111.62999725341797],[1742374800000,4.495,4.495,4.494,4.495,46.599998474121094],[1742374860000,4.495,4.495,4.494,4.494,137.13999938964844],[1742374920000,4.494,4.494,4.493,4.494,107.80999755859375],[1742374980000,4.494,4.494,4.492,4.493,107.58999633789062],[1742375040000,4.494,4.494,4.492,4.492,178.4199981689453],[1742375100000,4.493,4.493,4.492,4.493,127.30000305175781],[1742375160000,4.493,4.493,4.492,4.493,110.19999694824219],[1742375220000,4.493,4.494,4.493,4.494,37.58000183105469],[1742375280000,4.493,4.494,4.492,4.494,91.58000183105469],[1742375340000,4.493,4.494,4.493,4.494,38.02000045776367],[1742375400000,4.493,4.493,4.492,4.492,20.510000228881836],[1742375460000,4.492,4.493,4.492,4.493,42.81999969482422],[1742375520000,4.492,4.493,4.492,4.493,93.76000213623047],[1742375580000,4.493,4.493,4.49,4.491,126.7699966430664],[1742375640000,4.491,4.491,4.49,4.491,71.55999755859375],[1742375700000,4.491,4.491,4.491,4.491,44],[1742375760000,4.492,4.492,4.49,4.49,60.61000061035156],[1742375820000,4.492,4.492,4.491,4.492,70.98999786376953],[1742375880000,4.491,4.492,4.49,4.491,194.42999267578125],[1742375940000,4.491,4.491,4.49,4.49,79.3499984741211],[1742376000000,4.49,4.49,4.489,4.49,48.72999954223633],[1742376060000,4.49,4.49,4.489,4.49,164.2100067138672],[1742376120000,4.489,4.491,4.489,4.49,112.93000030517578],[1742376180000,4.49,4.491,4.489,4.491,82.37999725341797],[1742376240000,4.491,4.492,4.49,4.492,85.81999969482422],[1742376300000,4.492,4.492,4.492,4.492,61.75],[1742376360000,4.491,4.492,4.491,4.492,17.950000762939453],[1742376420000,4.492,4.493,4.492,4.492,47.040000915527344],[1742376480000,4.492,4.492,4.491,4.492,68.20999908447266],[1742376540000,4.491,4.492,4.491,4.492,46.400001525878906],[1742376600000,4.492,4.493,4.492,4.493,78.36000061035156],[1742376660000,4.493,4.494,4.493,4.494,183.08999633789062],[1742376720000,4.495,4.496,4.495,4.496,99.91999816894531],[1742376780000,4.495,4.496,4.494,4.494,52.40999984741211],[1742376840000,4.495,4.495,4.494,4.495,80.12999725341797],[1742376900000,4.495,4.495,4.495,4.495,46.310001373291016],[1742376960000,4.495,4.496,4.495,4.495,34.97999954223633],[1742377020000,4.496,4.496,4.494,4.495,33.2599983215332],[1742377080000,4.496,4.496,4.494,4.495,92.18000030517578],[1742377140000,4.495,4.496,4.495,4.495,55.90999984741211],[1742377200000,4.496,4.496,4.494,4.496,119.5],[1742377260000,4.495,4.496,4.494,4.495,115.6500015258789],[1742377320000,4.496,4.496,4.494,4.496,69.1500015258789],[1742377380000,4.495,4.496,4.494,4.496,71.75],[1742377440000,4.495,4.496,4.494,4.496,85.83000183105469],[1742377500000,4.494,4.494,4.494,4.494,3.2899999618530273],[1742377560000,4.495,4.496,4.495,4.496,24.420000076293945],[1742377620000,4.495,4.496,4.494,4.495,46.939998626708984],[1742377680000,4.494,4.495,4.494,4.495,48.369998931884766],[1742377740000,4.495,4.496,4.495,4.496,47.02000045776367],[1742377800000,4.496,4.496,4.495,4.496,84.94999694824219],[1742377860000,4.497,4.497,4.496,4.497,54.869998931884766],[1742377920000,4.497,4.498,4.496,4.498,88.47000122070312],[1742377980000,4.497,4.497,4.496,4.497,155.63999938964844],[1742378040000,4.497,4.497,4.496,4.496,269.3699951171875],[1742378100000,4.496,4.496,4.496,4.496,100.97000122070312],[1742378160000,4.496,4.497,4.495,4.497,158.5800018310547],[1742378220000,4.497,4.498,4.495,4.496,111.75],[1742378280000,4.496,4.497,4.496,4.497,116.44000244140625],[1742378340000,4.496,4.497,4.495,4.495,20.469999313354492],[1742378400000,4.495,4.497,4.494,4.496,87.08999633789062],[1742378460000,4.496,4.496,4.494,4.495,42.27000045776367],[1742378520000,4.495,4.496,4.495,4.496,14.149999618530273],[1742378580000,4.494,4.496,4.494,4.495,118.5199966430664],[1742378640000,4.495,4.495,4.494,4.494,113.7699966430664],[1742378700000,4.495,4.495,4.493,4.494,135.69000244140625],[1742378760000,4.493,4.494,4.492,4.493,61.08000183105469],[1742378820000,4.492,4.492,4.492,4.492,25.260000228881836],[1742378880000,4.493,4.493,4.491,4.492,52.7400016784668],[1742378940000,4.492,4.493,4.492,4.493,16.15999984741211],[1742379000000,4.493,4.493,4.492,4.493,99.33000183105469],[1742379060000,4.493,4.493,4.493,4.493,29.290000915527344],[1742379120000,4.493,4.493,4.492,4.492,131.39999389648438],[1742379180000,4.493,4.493,4.492,4.492,83.66999816894531],[1742379240000,4.492,4.493,4.491,4.492,171.9199981689453],[1742379300000,4.493,4.493,4.491,4.492,40.33000183105469],[1742379360000,4.492,4.492,4.491,4.492,29.020000457763672],[1742379420000,4.491,4.492,4.491,4.492,58.54999923706055],[1742379480000,4.491,4.494,4.491,4.493,36.40999984741211],[1742379540000,4.494,4.494,4.492,4.494,50.7400016784668],[1742379600000,4.494,4.495,4.494,4.495,10.020000457763672],[1742379660000,4.494,4.495,4.493,4.495,88.91000366210938],[1742379720000,4.495,4.496,4.494,4.495,154.07000732421875],[1742379780000,4.496,4.496,4.495,4.495,113.80000305175781],[1742379840000,4.495,4.495,4.495,4.495,45.630001068115234],[1742379900000,4.495,4.495,4.494,4.494,78.9000015258789],[1742379960000,4.495,4.496,4.495,4.495,66.93000030517578],[1742380020000,4.495,4.495,4.495,4.495,56.150001525878906],[1742380080000,4.494,4.494,4.494,4.494,8.479999542236328],[1742380140000,4.495,4.495,4.494,4.495,30.6299991607666],[1742380200000,4.494,4.494,4.493,4.494,51.88999938964844],[1742380260000,4.493,4.494,4.493,4.493,70.23999786376953],[1742380320000,4.494,4.494,4.493,4.494,105.19999694824219],[1742380380000,4.493,4.494,4.493,4.494,86.0999984741211],[1742380440000,4.493,4.494,4.492,4.494,39.66999816894531],[1742380500000,4.493,4.493,4.493,4.493,33.650001525878906],[1742380560000,4.493,4.493,4.493,4.493,31.09000015258789],[1742380620000,4.493,4.493,4.492,4.493,126.38999938964844],[1742380680000,4.493,4.493,4.492,4.493,116.23999786376953],[1742380740000,4.494,4.494,4.493,4.494,9.4399995803833],[1742380800000,4.492,4.494,4.492,4.493,61.63999938964844],[1742380860000,4.492,4.493,4.492,4.492,47.97999954223633],[1742380920000,4.493,4.493,4.492,4.493,78.9800033569336],[1742380980000,4.493,4.493,4.493,4.493,14.279999732971191],[1742381040000,4.492,4.493,4.492,4.493,57.83000183105469],[1742381100000,4.493,4.494,4.492,4.494,105.7300033569336],[1742381160000,4.493,4.494,4.493,4.493,24.200000762939453],[1742381220000,4.492,4.494,4.492,4.494,24.809999465942383],[1742381280000,4.493,4.494,4.493,4.494,14.520000457763672],[1742381340000,4.495,4.495,4.493,4.493,89.87999725341797],[1742381400000,4.494,4.494,4.493,4.493,68.75],[1742381460000,4.492,4.493,4.492,4.492,108.54000091552734],[1742381520000,4.493,4.493,4.492,4.493,32.06999969482422],[1742381580000,4.494,4.494,4.494,4.494,0.5699999928474426],[1742381640000,4.494,4.495,4.493,4.495,17.299999237060547],[1742381700000,4.493,4.495,4.493,4.494,137.72000122070312],[1742381760000,4.495,4.495,4.494,4.495,182],[1742381820000,4.494,4.495,4.494,4.494,78.69000244140625],[1742381880000,4.495,4.495,4.494,4.494,94.44999694824219],[1742381940000,4.495,4.495,4.493,4.494,31.309999465942383],[1742382000000,4.495,4.495,4.493,4.493,84.37000274658203],[1742382060000,4.493,4.494,4.493,4.494,45.599998474121094],[1742382120000,4.493,4.493,4.492,4.492,46.16999816894531],[1742382180000,4.493,4.494,4.493,4.494,41.970001220703125],[1742382240000,4.494,4.494,4.493,4.493,60.150001525878906],[1742382300000,4.493,4.494,4.493,4.493,77.56999969482422],[1742382360000,4.493,4.493,4.492,4.493,128.25],[1742382420000,4.493,4.494,4.492,4.494,85.70999908447266],[1742382480000,4.494,4.495,4.494,4.494,50.33000183105469],[1742382540000,4.494,4.495,4.494,4.495,138.6199951171875],[1742382600000,4.496,4.496,4.494,4.496,102.41000366210938],[1742382660000,4.496,4.496,4.495,4.495,14.34000015258789],[1742382720000,4.495,4.495,4.495,4.495,8.9399995803833],[1742382780000,4.495,4.495,4.495,4.495,23.90999984741211],[1742382840000,4.494,4.495,4.493,4.495,112.5199966430664],[1742382900000,4.494,4.495,4.493,4.494,97.5],[1742382960000,4.494,4.494,4.493,4.494,86.72000122070312],[1742383020000,4.494,4.494,4.493,4.494,62.22999954223633],[1742383080000,4.493,4.494,4.493,4.494,55.81999969482422],[1742383140000,4.494,4.494,4.492,4.493,105.87999725341797],[1742383200000,4.492,4.493,4.492,4.493,27.440000534057617],[1742383260000,4.493,4.493,4.493,4.493,14.40999984741211],[1742383320000,4.492,4.493,4.492,4.493,13.050000190734863],[1742383380000,4.493,4.494,4.492,4.493,150.1300048828125],[1742383440000,4.493,4.494,4.492,4.493,36.58000183105469],[1742383500000,4.493,4.494,4.493,4.494,79.68000030517578],[1742383560000,4.494,4.495,4.493,4.495,67.66999816894531],[1742383620000,4.494,4.495,4.494,4.495,10.760000228881836],[1742383680000,4.494,4.495,4.494,4.495,9.109999656677246],[1742383740000,4.494,4.495,4.494,4.495,21.299999237060547],[1742383920000,4.495,4.496,4.494,4.496,38.45000076293945],[1742383980000,4.496,4.497,4.496,4.496,165.17999267578125],[1742384040000,4.496,4.496,4.496,4.496,47.91999816894531],[1742384100000,4.497,4.497,4.496,4.497,18.440000534057617],[1742384160000,4.497,4.498,4.496,4.497,109.51000213623047],[1742384220000,4.498,4.498,4.497,4.497,92.66000366210938],[1742384280000,4.498,4.498,4.497,4.497,172.33999633789062],[1742384340000,4.498,4.498,4.497,4.497,50.97999954223633],[1742384400000,4.497,4.497,4.496,4.497,67.58000183105469],[1742384460000,4.498,4.498,4.498,4.498,0.7599999904632568],[1742384520000,4.496,4.498,4.496,4.498,22.139999389648438],[1742384580000,4.498,4.498,4.498,4.498,92.36000061035156],[1742384640000,4.498,4.499,4.498,4.499,59.5099983215332],[1742384700000,4.499,4.499,4.498,4.499,65.33999633789062],[1742384760000,4.498,4.5,4.498,4.499,77.26000213623047],[1742384820000,4.498,4.499,4.498,4.499,21.8799991607666],[1742384880000,4.498,4.499,4.498,4.499,44.5],[1742384940000,4.498,4.5,4.498,4.499,70.27999877929688],[1742385000000,4.499,4.5,4.499,4.5,108.61000061035156],[1742385060000,4.499,4.5,4.499,4.5,58.849998474121094],[1742385120000,4.499,4.5,4.499,4.5,43.880001068115234],[1742385180000,4.5,4.5,4.499,4.5,35.5],[1742385240000,4.501,4.501,4.499,4.5,112.83000183105469],[1742385300000,4.5,4.501,4.5,4.5,54.220001220703125],[1742385360000,4.501,4.501,4.498,4.499,88.63999938964844],[1742385420000,4.499,4.5,4.498,4.5,166.52000427246094],[1742385480000,4.5,4.5,4.498,4.499,65.70999908447266],[1742385540000,4.499,4.499,4.498,4.499,59.5099983215332],[1742385600000,4.5,4.5,4.498,4.5,180.6300048828125],[1742385660000,4.499,4.5,4.498,4.499,125.94999694824219],[1742385720000,4.499,4.5,4.499,4.5,117.6500015258789],[1742385780000,4.499,4.5,4.499,4.5,39.16999816894531],[1742385840000,4.499,4.5,4.499,4.5,108.4800033569336],[1742385900000,4.499,4.5,4.499,4.5,90.55000305175781],[1742385960000,4.5,4.5,4.5,4.5,38.22999954223633],[1742386020000,4.5,4.5,4.5,4.5,46.13999938964844],[1742386080000,4.499,4.5,4.499,4.499,43.70000076293945],[1742386140000,4.499,4.499,4.499,4.499,54.41999816894531],[1742386200000,4.498,4.5,4.498,4.498,47.84000015258789],[1742386260000,4.499,4.5,4.498,4.499,235.27000427246094],[1742386320000,4.5,4.5,4.498,4.5,126.41000366210938],[1742386380000,4.5,4.5,4.498,4.499,173.2100067138672],[1742386440000,4.5,4.5,4.499,4.499,127.77999877929688],[1742386500000,4.499,4.5,4.499,4.499,167.6300048828125],[1742386560000,4.5,4.5,4.498,4.5,86.37000274658203],[1742386620000,4.499,4.499,4.499,4.499,8.630000114440918],[1742386680000,4.498,4.498,4.497,4.497,54.29999923706055],[1742386740000,4.497,4.499,4.497,4.499,159.17999267578125],[1742386800000,4.5,4.5,4.498,4.5,90.8499984741211],[1742386860000,4.5,4.5,4.498,4.499,106.2699966430664],[1742386920000,4.5,4.5,4.499,4.499,24.1299991607666],[1742386980000,4.499,4.499,4.499,4.499,109.12000274658203],[1742387040000,4.5,4.5,4.499,4.499,143.3000030517578],[1742387100000,4.499,4.499,4.498,4.498,160.55999755859375],[1742387160000,4.499,4.499,4.498,4.498,96.16999816894531],[1742387220000,4.499,4.499,4.497,4.499,89.58000183105469],[1742387280000,4.498,4.499,4.497,4.498,209.8300018310547],[1742387340000,4.499,4.499,4.498,4.498,73.30999755859375],[1742387400000,4.499,4.499,4.498,4.498,129.00999450683594],[1742387460000,4.498,4.498,4.497,4.497,35.900001525878906],[1742387520000,4.498,4.498,4.497,4.498,193.97000122070312],[1742387580000,4.498,4.499,4.498,4.499,47.84000015258789],[1742387640000,4.5,4.5,4.499,4.499,176.7100067138672],[1742387700000,4.5,4.5,4.498,4.5,93.94999694824219],[1742387760000,4.5,4.5,4.499,4.5,40.86000061035156],[1742387820000,4.5,4.5,4.499,4.499,109.01000213623047],[1742387880000,4.5,4.501,4.499,4.5,94.9000015258789],[1742387940000,4.499,4.5,4.499,4.5,108.43000030517578],[1742388000000,4.499,4.5,4.499,4.5,38.68000030517578],[1742388060000,4.499,4.5,4.499,4.5,20.6200008392334],[1742388120000,4.5,4.501,4.499,4.5,161.97000122070312],[1742388180000,4.5,4.5,4.5,4.5,16.729999542236328],[1742388240000,4.499,4.501,4.499,4.5,109.47000122070312],[1742388300000,4.501,4.501,4.499,4.499,121.44999694824219],[1742388360000,4.5,4.5,4.497,4.499,102.45999908447266],[1742388420000,4.498,4.499,4.497,4.498,161.60000610351562],[1742388480000,4.498,4.499,4.497,4.499,84.83999633789062],[1742388540000,4.498,4.499,4.497,4.498,100.44999694824219],[1742388600000,4.499,4.499,4.497,4.498,132.88999938964844],[1742388660000,4.499,4.499,4.497,4.499,157.47999572753906],[1742388840000,4.499,4.499,4.498,4.499,48.369998931884766],[1742388900000,4.498,4.499,4.497,4.497,156.74000549316406],[1742388960000,4.498,4.498,4.497,4.497,67.94000244140625],[1742389020000,4.496,4.496,4.496,4.496,28.219999313354492],[1742389080000,4.496,4.497,4.496,4.497,170.2899932861328],[1742389140000,4.496,4.497,4.495,4.497,68.41000366210938],[1742389200000,4.496,4.497,4.495,4.496,135.05999755859375],[1742389260000,4.497,4.497,4.496,4.497,133.32000732421875],[1742389380000,4.496,4.497,4.496,4.496,22.75],[1742389440000,4.496,4.496,4.496,4.496,89.3499984741211],[1742389500000,4.496,4.497,4.495,4.497,27.309999465942383],[1742389560000,4.496,4.497,4.496,4.496,58.68000030517578],[1742389620000,4.496,4.497,4.495,4.497,156.91000366210938],[1742389680000,4.496,4.497,4.496,4.496,70.75],[1742389740000,4.496,4.496,4.494,4.495,255.39999389648438],[1742389800000,4.496,4.496,4.495,4.496,8.539999961853027],[1742389860000,4.496,4.497,4.495,4.496,72.48999786376953],[1742389920000,4.496,4.496,4.495,4.495,71.48999786376953],[1742390040000,4.495,4.495,4.494,4.495,84.69000244140625],[1742390100000,4.495,4.495,4.494,4.494,85.69999694824219],[1742390160000,4.494,4.495,4.494,4.495,48.970001220703125],[1742390220000,4.494,4.495,4.494,4.495,33.099998474121094],[1742390280000,4.494,4.495,4.493,4.494,164.97000122070312],[1742390340000,4.494,4.494,4.494,4.494,57.65999984741211],[1742390400000,4.493,4.493,4.493,4.493,35.38999938964844],[1742390460000,4.493,4.493,4.491,4.491,213.25999450683594],[1742390520000,4.492,4.492,4.492,4.492,0.9100000262260437],[1742390580000,4.491,4.493,4.491,4.492,104.94000244140625],[1742390640000,4.492,4.493,4.491,4.492,76.73999786376953],[1742390700000,4.493,4.493,4.492,4.493,29.399999618530273],[1742390760000,4.492,4.494,4.491,4.493,103.63999938964844],[1742390820000,4.493,4.493,4.492,4.493,43.119998931884766],[1742390880000,4.492,4.492,4.492,4.492,7.78000020980835],[1742390940000,4.493,4.493,4.491,4.492,62.529998779296875],[1742391000000,4.492,4.493,4.491,4.492,200.19000244140625],[1742391060000,4.493,4.493,4.491,4.492,173.49000549316406],[1742391120000,4.492,4.493,4.491,4.493,85.33999633789062],[1742391180000,4.492,4.493,4.491,4.493,85.5999984741211],[1742391240000,4.492,4.493,4.492,4.492,192.42999267578125],[1742391300000,4.492,4.492,4.491,4.492,131.63999938964844],[1742391360000,4.491,4.491,4.491,4.491,117.38999938964844],[1742391420000,4.491,4.491,4.49,4.491,64.16000366210938],[1742391480000,4.492,4.492,4.489,4.491,258.1600036621094],[1742391540000,4.49,4.491,4.49,4.491,60.31999969482422],[1742391600000,4.49,4.491,4.49,4.49,75.55999755859375],[1742391660000,4.492,4.492,4.49,4.49,128.7100067138672],[1742391720000,4.491,4.491,4.491,4.491,261.94000244140625],[1742391780000,4.489,4.491,4.489,4.49,105.12999725341797],[1742391840000,4.49,4.49,4.49,4.49,93.91999816894531],[1742391900000,4.49,4.491,4.489,4.49,132.33999633789062],[1742391960000,4.489,4.49,4.489,4.489,112.73999786376953],[1742392020000,4.49,4.49,4.488,4.489,91.5199966430664],[1742392080000,4.49,4.49,4.488,4.489,158.47000122070312],[1742392140000,4.489,4.489,4.488,4.489,92.38999938964844],[1742392200000,4.489,4.49,4.488,4.489,58.5099983215332],[1742392260000,4.489,4.489,4.487,4.489,48.369998931884766],[1742392320000,4.488,4.489,4.488,4.488,56.470001220703125],[1742392380000,4.488,4.488,4.487,4.488,145.7899932861328],[1742392440000,4.487,4.489,4.486,4.488,109.68000030517578],[1742392500000,4.488,4.489,4.488,4.489,135.72000122070312],[1742392560000,4.489,4.49,4.488,4.489,154.75999450683594],[1742392620000,4.49,4.49,4.488,4.49,150.50999450683594],[1742392680000,4.489,4.49,4.489,4.49,123.94999694824219],[1742392740000,4.49,4.49,4.488,4.488,143.44000244140625],[1742392800000,4.489,4.489,4.488,4.489,230.69000244140625],[1742392860000,4.489,4.489,4.488,4.488,106.58999633789062],[1742392920000,4.49,4.49,4.488,4.488,107.72000122070312],[1742392980000,4.489,4.49,4.489,4.49,62.810001373291016],[1742393040000,4.49,4.491,4.489,4.491,268.6000061035156],[1742393100000,4.49,4.491,4.49,4.491,67.52999877929688],[1742393160000,4.49,4.491,4.49,4.491,43.4900016784668],[1742393220000,4.491,4.491,4.49,4.491,198.8300018310547],[1742393280000,4.492,4.492,4.491,4.491,17.68000030517578],[1742393340000,4.491,4.491,4.491,4.491,104.69000244140625],[1742393400000,4.491,4.492,4.49,4.491,64.41999816894531],[1742393460000,4.492,4.492,4.491,4.492,19.5],[1742393520000,4.491,4.492,4.491,4.492,32.93000030517578],[1742393580000,4.491,4.492,4.491,4.492,132.32000732421875],[1742393640000,4.492,4.493,4.491,4.493,20],[1742393700000,4.492,4.493,4.492,4.493,73.80999755859375],[1742393760000,4.493,4.494,4.493,4.494,149.82000732421875],[1742393820000,4.494,4.494,4.493,4.493,82.08000183105469],[1742393880000,4.494,4.495,4.494,4.494,89.80999755859375],[1742393940000,4.495,4.495,4.493,4.495,79.55999755859375],[1742394000000,4.494,4.495,4.494,4.495,53.310001373291016],[1742394060000,4.494,4.494,4.492,4.494,96.55000305175781],[1742394120000,4.494,4.494,4.494,4.494,10.130000114440918],[1742394180000,4.495,4.495,4.493,4.494,232.5800018310547],[1742394240000,4.494,4.495,4.494,4.495,113.9800033569336],[1742394300000,4.494,4.495,4.494,4.495,75.45999908447266],[1742394360000,4.496,4.496,4.494,4.495,193.4600067138672],[1742394420000,4.495,4.496,4.494,4.495,130.11000061035156],[1742394480000,4.494,4.495,4.494,4.495,233.91000366210938],[1742394540000,4.495,4.495,4.494,4.495,166.25],[1742394600000,4.495,4.496,4.494,4.496,198.00999450683594],[1742394660000,4.495,4.496,4.494,4.496,59.29999923706055],[1742394720000,4.495,4.496,4.495,4.496,25.190000534057617],[1742394780000,4.496,4.497,4.495,4.497,38.650001525878906],[1742394900000,4.497,4.497,4.495,4.496,111.5199966430664],[1742394960000,4.497,4.497,4.495,4.496,85.12000274658203],[1742395020000,4.497,4.497,4.496,4.496,23.979999542236328],[1742395080000,4.495,4.496,4.495,4.496,56.7400016784668],[1742395140000,4.495,4.496,4.495,4.496,28.15999984741211],[1742395200000,4.496,4.496,4.495,4.496,85.52999877929688],[1742395260000,4.495,4.496,4.495,4.496,40.599998474121094],[1742395320000,4.495,4.496,4.495,4.496,69.7699966430664],[1742395380000,4.495,4.496,4.494,4.496,117.0999984741211],[1742395440000,4.495,4.496,4.494,4.495,67.02999877929688],[1742395500000,4.496,4.496,4.494,4.494,53.40999984741211],[1742395560000,4.496,4.496,4.495,4.495,28.139999389648438],[1742395620000,4.494,4.495,4.494,4.495,41.790000915527344],[1742395680000,4.494,4.494,4.493,4.494,78.69999694824219],[1742395740000,4.492,4.495,4.492,4.495,21.09000015258789],[1742395860000,4.495,4.495,4.494,4.495,69],[1742395920000,4.494,4.495,4.493,4.494,81],[1742395980000,4.494,4.495,4.493,4.494,128.0800018310547],[1742396040000,4.494,4.495,4.494,4.494,95.1500015258789],[1742396100000,4.495,4.495,4.494,4.495,291.010009765625],[1742396160000,4.495,4.495,4.495,4.495,13.050000190734863],[1742396220000,4.495,4.496,4.494,4.495,141.49000549316406],[1742396280000,4.495,4.495,4.493,4.495,234.47000122070312],[1742396340000,4.494,4.494,4.492,4.493,108.93000030517578],[1742396400000,4.492,4.493,4.492,4.493,102.80000305175781],[1742396460000,4.493,4.493,4.493,4.493,102.87999725341797],[1742396520000,4.493,4.494,4.493,4.493,49.849998474121094],[1742396580000,4.493,4.493,4.492,4.493,140.47000122070312],[1742396640000,4.493,4.493,4.491,4.492,38.38999938964844],[1742396700000,4.492,4.492,4.491,4.492,65.4000015258789],[1742396760000,4.492,4.492,4.492,4.492,58.380001068115234],[1742396820000,4.493,4.493,4.492,4.492,9.960000038146973],[1742396880000,4.492,4.493,4.492,4.492,11.270000457763672],[1742396940000,4.493,4.494,4.493,4.493,213.77999877929688],[1742397000000,4.493,4.494,4.493,4.493,74.69999694824219],[1742397060000,4.494,4.494,4.492,4.493,91.44999694824219],[1742397120000,4.494,4.494,4.493,4.494,32.0099983215332],[1742397180000,4.493,4.494,4.493,4.493,38.040000915527344],[1742397240000,4.493,4.494,4.493,4.494,20.90999984741211],[1742397300000,4.493,4.494,4.493,4.494,12.039999961853027],[1742397360000,4.494,4.494,4.493,4.494,64.75],[1742397420000,4.494,4.494,4.493,4.494,70.33999633789062],[1742397480000,4.493,4.493,4.491,4.493,99.43000030517578],[1742397540000,4.492,4.493,4.492,4.493,112.72000122070312],[1742397600000,4.493,4.493,4.493,4.493,8.289999961853027],[1742397660000,4.494,4.494,4.492,4.493,29.469999313354492],[1742397720000,4.493,4.493,4.492,4.492,177.60000610351562],[1742397780000,4.493,4.493,4.493,4.493,17.010000228881836],[1742397840000,4.493,4.493,4.493,4.493,68.18000030517578],[1742397900000,4.493,4.493,4.492,4.493,219.99000549316406],[1742397960000,4.493,4.493,4.492,4.493,54.93000030517578],[1742398020000,4.492,4.493,4.492,4.493,62.310001373291016],[1742398080000,4.494,4.494,4.493,4.494,12.039999961853027],[1742398140000,4.493,4.494,4.493,4.494,12.569999694824219],[1742398200000,4.493,4.494,4.492,4.492,154.8699951171875],[1742398260000,4.493,4.493,4.493,4.493,33.04999923706055],[1742398320000,4.492,4.493,4.492,4.492,32.459999084472656],[1742398380000,4.493,4.493,4.491,4.492,144.8800048828125],[1742398440000,4.492,4.492,4.492,4.492,67.94999694824219],[1742398500000,4.491,4.492,4.491,4.492,143.39999389648438],[1742398620000,4.492,4.492,4.491,4.491,39.369998931884766],[1742398680000,4.492,4.492,4.491,4.492,93.47000122070312],[1742398740000,4.493,4.493,4.491,4.492,179.42999267578125],[1742398800000,4.492,4.492,4.491,4.491,94.2699966430664],[1742398860000,4.492,4.492,4.492,4.492,26.06999969482422],[1742398920000,4.491,4.492,4.49,4.492,104.47000122070312],[1742398980000,4.491,4.492,4.491,4.491,40.7599983215332],[1742399040000,4.492,4.492,4.491,4.491,52.0099983215332],[1742399100000,4.492,4.492,4.491,4.492,19.790000915527344],[1742399160000,4.492,4.492,4.492,4.492,43.4900016784668],[1742399220000,4.492,4.493,4.492,4.492,96.13999938964844],[1742399340000,4.493,4.493,4.493,4.493,68.27999877929688],[1742399400000,4.493,4.494,4.493,4.493,139.8699951171875],[1742399460000,4.494,4.494,4.492,4.492,56.68000030517578],[1742399520000,4.493,4.493,4.493,4.493,116.26000213623047],[1742399580000,4.493,4.493,4.493,4.493,19.860000610351562],[1742399640000,4.492,4.493,4.491,4.492,55.68000030517578],[1742399700000,4.491,4.491,4.491,4.491,23.770000457763672],[1742399760000,4.491,4.492,4.49,4.492,210.60000610351562],[1742399820000,4.491,4.492,4.49,4.492,78.06999969482422],[1742399880000,4.49,4.492,4.49,4.491,186.0399932861328],[1742399940000,4.491,4.492,4.49,4.492,144.9600067138672],[1742400000000,4.492,4.493,4.491,4.493,100.29000091552734],[1742400060000,4.492,4.493,4.491,4.492,309.17999267578125],[1742400120000,4.492,4.493,4.491,4.493,272.3399963378906],[1742400180000,4.492,4.493,4.491,4.493,71.23999786376953],[1742400240000,4.493,4.493,4.492,4.492,80.2699966430664],[1742400300000,4.493,4.493,4.493,4.493,35.86000061035156],[1742400420000,4.493,4.494,4.492,4.494,121.20999908447266],[1742400480000,4.493,4.494,4.493,4.494,44.400001525878906],[1742400540000,4.495,4.495,4.494,4.494,181.8699951171875],[1742400600000,4.494,4.494,4.493,4.494,117.08000183105469],[1742400660000,4.494,4.494,4.493,4.494,113.86000061035156],[1742400720000,4.494,4.494,4.493,4.494,102.0999984741211],[1742400840000,4.495,4.495,4.494,4.494,37.25],[1742400900000,4.495,4.495,4.493,4.495,86.1500015258789],[1742400960000,4.495,4.495,4.495,4.495,6.320000171661377],[1742401020000,4.495,4.495,4.495,4.495,11.59000015258789],[1742401080000,4.494,4.494,4.494,4.494,17.110000610351562],[1742401140000,4.495,4.495,4.493,4.495,19.940000534057617],[1742401260000,4.494,4.495,4.494,4.495,7.340000152587891],[1742401320000,4.495,4.495,4.495,4.495,172.11000061035156],[1742401380000,4.495,4.495,4.494,4.495,54.15999984741211],[1742401440000,4.495,4.495,4.494,4.495,79.94000244140625],[1742401500000,4.495,4.495,4.494,4.495,147.39999389648438],[1742401560000,4.494,4.495,4.494,4.495,45.43000030517578],[1742401620000,4.496,4.496,4.495,4.495,19.549999237060547],[1742401680000,4.496,4.496,4.495,4.495,11.399999618530273],[1742401740000,4.496,4.496,4.495,4.495,117.41000366210938],[1742401800000,4.495,4.495,4.494,4.495,62.040000915527344],[1742401920000,4.494,4.494,4.494,4.494,84.0199966430664],[1742401980000,4.494,4.494,4.494,4.494,26.25],[1742402040000,4.494,4.494,4.493,4.494,77.2699966430664],[1742402100000,4.494,4.494,4.493,4.494,128.72999572753906],[1742402160000,4.494,4.494,4.493,4.493,55.7599983215332],[1742402220000,4.493,4.494,4.492,4.494,66.87000274658203],[1742402400000,4.494,4.494,4.494,4.494,19.459999084472656],[1742402520000,4.494,4.495,4.494,4.494,72.08000183105469],[1742402580000,4.494,4.494,4.494,4.494,6.46999979019165],[1742402640000,4.495,4.495,4.493,4.494,75.68000030517578],[1742402700000,4.495,4.495,4.494,4.494,37.029998779296875],[1742402760000,4.495,4.495,4.493,4.494,50.27000045776367],[1742402820000,4.494,4.495,4.494,4.495,56.86000061035156],[1742402880000,4.494,4.495,4.494,4.494,107.06999969482422],[1742402940000,4.495,4.495,4.494,4.494,90.02999877929688],[1742403000000,4.494,4.494,4.494,4.494,11.84000015258789],[1742403060000,4.493,4.494,4.492,4.492,37.63999938964844],[1742403120000,4.494,4.494,4.493,4.493,136.2100067138672],[1742403180000,4.494,4.494,4.492,4.492,45.599998474121094],[1742403240000,4.494,4.494,4.492,4.494,104.80999755859375],[1742403300000,4.493,4.494,4.493,4.493,31.389999389648438],[1742403360000,4.493,4.493,4.493,4.493,63.400001525878906],[1742403420000,4.493,4.493,4.492,4.492,64.80000305175781],[1742403480000,4.494,4.494,4.493,4.494,146.97999572753906],[1742403540000,4.492,4.494,4.492,4.494,56.13999938964844],[1742403600000,4.493,4.494,4.493,4.494,11.020000457763672],[1742403660000,4.493,4.494,4.493,4.493,53.81999969482422],[1742403720000,4.493,4.493,4.492,4.493,46.08000183105469],[1742403780000,4.492,4.493,4.492,4.492,85.37999725341797],[1742403840000,4.492,4.492,4.492,4.492,38.150001525878906],[1742403900000,4.493,4.493,4.491,4.491,71.05999755859375],[1742403960000,4.492,4.492,4.491,4.492,51.970001220703125],[1742404020000,4.491,4.492,4.49,4.49,74.11000061035156],[1742404080000,4.49,4.49,4.49,4.49,12.539999961853027],[1742404140000,4.49,4.491,4.49,4.49,36.650001525878906],[1742404260000,4.491,4.491,4.49,4.491,9.479999542236328],[1742404320000,4.49,4.491,4.49,4.49,56.599998474121094],[1742404380000,4.49,4.49,4.489,4.489,74.3499984741211],[1742404440000,4.489,4.49,4.489,4.49,35.86000061035156],[1742404500000,4.49,4.491,4.489,4.49,86.88999938964844],[1742404560000,4.491,4.491,4.489,4.489,88.83999633789062],[1742404620000,4.49,4.49,4.487,4.488,82.9800033569336],[1742404680000,4.488,4.489,4.488,4.488,137.30999755859375],[1742404740000,4.488,4.489,4.488,4.488,59.5],[1742404800000,4.488,4.488,4.488,4.488,4.230000019073486],[1742404860000,4.488,4.488,4.487,4.488,91.25],[1742404920000,4.488,4.489,4.488,4.488,60.709999084472656],[1742404980000,4.488,4.488,4.488,4.488,17.309999465942383],[1742405040000,4.488,4.488,4.487,4.488,166.2100067138672],[1742405100000,4.488,4.488,4.487,4.488,78.80000305175781],[1742405220000,4.487,4.488,4.486,4.488,227.72999572753906],[1742405280000,4.487,4.488,4.487,4.488,44.70000076293945],[1742405340000,4.487,4.488,4.487,4.488,60.31999969482422],[1742405400000,4.487,4.487,4.487,4.487,51.9900016784668],[1742405460000,4.487,4.487,4.486,4.487,26.34000015258789],[1742405520000,4.487,4.487,4.487,4.487,26.360000610351562],[1742405580000,4.488,4.488,4.487,4.487,18.479999542236328],[1742405640000,4.487,4.487,4.486,4.486,16.90999984741211],[1742405700000,4.488,4.488,4.487,4.487,10.859999656677246],[1742405760000,4.487,4.487,4.486,4.487,67.05000305175781],[1742405820000,4.487,4.488,4.487,4.488,75.2699966430664],[1742405880000,4.488,4.489,4.487,4.488,95.29000091552734],[1742405940000,4.489,4.489,4.487,4.489,10.529999732971191],[1742406000000,4.488,4.489,4.488,4.488,27.829999923706055],[1742406060000,4.488,4.489,4.488,4.489,15.859999656677246],[1742406120000,4.488,4.489,4.488,4.488,132.22999572753906],[1742406180000,4.488,4.488,4.488,4.488,23.420000076293945],[1742406240000,4.488,4.488,4.487,4.487,95.45999908447266],[1742406300000,4.487,4.488,4.487,4.487,105.37999725341797],[1742406360000,4.488,4.488,4.487,4.488,92.0199966430664],[1742406420000,4.488,4.488,4.487,4.488,171.77000427246094],[1742406480000,4.488,4.488,4.486,4.487,53.439998626708984],[1742406540000,4.487,4.487,4.487,4.487,30.290000915527344],[1742406600000,4.487,4.488,4.487,4.488,131.89999389648438],[1742406660000,4.487,4.488,4.486,4.486,92.27999877929688],[1742406720000,4.487,4.488,4.486,4.487,98.83000183105469],[1742406780000,4.487,4.487,4.487,4.487,53.310001373291016],[1742406840000,4.487,4.488,4.487,4.487,55.439998626708984],[1742406900000,4.488,4.488,4.486,4.488,66.04000091552734],[1742406960000,4.487,4.489,4.487,4.488,28.06999969482422],[1742407020000,4.489,4.489,4.487,4.489,15.850000381469727],[1742407080000,4.488,4.489,4.488,4.488,70.83000183105469],[1742407140000,4.487,4.488,4.485,4.485,51.779998779296875],[1742407200000,4.492,4.497,4.491,4.495,62.04999923706055],[1742407260000,4.494,4.497,4.493,4.495,108.16000366210938],[1742407320000,4.495,4.498,4.494,4.496,62.310001373291016],[1742407380000,4.495,4.498,4.495,4.496,64.87999725341797],[1742407440000,4.497,4.498,4.496,4.497,44.130001068115234],[1742407500000,4.497,4.497,4.493,4.496,136.5500030517578],[1742407560000,4.495,4.496,4.493,4.493,156.82000732421875],[1742407620000,4.494,4.495,4.492,4.494,164.4499969482422],[1742407680000,4.495,4.496,4.494,4.496,221.5399932861328],[1742407740000,4.494,4.497,4.494,4.497,178.22000122070312],[1742407800000,4.497,4.498,4.496,4.498,79.87000274658203],[1742407860000,4.497,4.499,4.497,4.497,131.1699981689453],[1742407920000,4.498,4.499,4.496,4.499,201.88999938964844],[1742407980000,4.5,4.5,4.498,4.498,82.55000305175781],[1742408040000,4.497,4.498,4.496,4.497,169.6199951171875],[1742408100000,4.497,4.498,4.496,4.498,116.58000183105469],[1742408160000,4.498,4.499,4.497,4.497,131.94000244140625],[1742408220000,4.498,4.498,4.496,4.497,89.47000122070312],[1742408280000,4.498,4.498,4.496,4.498,58.209999084472656],[1742408340000,4.498,4.498,4.497,4.497,167.86000061035156],[1742408400000,4.498,4.498,4.495,4.498,94.0999984741211],[1742408460000,4.497,4.498,4.497,4.497,24.709999084472656],[1742408520000,4.497,4.498,4.495,4.498,75.33999633789062],[1742408580000,4.499,4.499,4.498,4.498,40.130001068115234],[1742408640000,4.5,4.501,4.5,4.5,50.310001373291016],[1742408700000,4.5,4.5,4.499,4.499,14.260000228881836],[1742408760000,4.5,4.5,4.498,4.499,81.30000305175781],[1742408820000,4.499,4.499,4.497,4.498,64.2300033569336],[1742408880000,4.498,4.499,4.498,4.498,66.83000183105469],[1742408940000,4.497,4.498,4.497,4.498,51.599998474121094],[1742409000000,4.498,4.499,4.497,4.498,80.73999786376953],[1742409060000,4.499,4.5,4.498,4.499,62.650001525878906],[1742409120000,4.499,4.501,4.499,4.5,81.87999725341797],[1742409180000,4.5,4.501,4.5,4.5,62.56999969482422],[1742409240000,4.501,4.502,4.499,4.502,69.31999969482422],[1742409300000,4.503,4.503,4.501,4.502,137.75999450683594],[1742409360000,4.503,4.505,4.501,4.504,173.5399932861328],[1742409420000,4.503,4.505,4.503,4.504,120.25],[1742409480000,4.504,4.504,4.501,4.502,125.05999755859375],[1742409540000,4.5,4.502,4.499,4.501,123.4000015258789],[1742409600000,4.502,4.504,4.502,4.502,111.31999969482422],[1742409660000,4.503,4.506,4.502,4.505,113.91000366210938],[1742409720000,4.506,4.508,4.505,4.508,158.0800018310547],[1742409780000,4.509,4.51,4.508,4.51,145.22000122070312],[1742409840000,4.509,4.511,4.508,4.51,129.8000030517578],[1742409900000,4.511,4.511,4.509,4.51,81.18000030517578],[1742409960000,4.509,4.509,4.506,4.508,51.90999984741211],[1742410020000,4.507,4.508,4.506,4.508,119.88999938964844],[1742410080000,4.509,4.509,4.507,4.507,64.55000305175781],[1742410140000,4.508,4.508,4.506,4.508,95.7300033569336],[1742410200000,4.507,4.509,4.507,4.507,151.27999877929688],[1742410260000,4.508,4.508,4.507,4.508,141.50999450683594],[1742410320000,4.509,4.509,4.506,4.508,127.36000061035156],[1742410380000,4.508,4.51,4.507,4.51,313.1300048828125],[1742410440000,4.51,4.51,4.508,4.509,170.32000732421875],[1742410500000,4.509,4.51,4.508,4.51,129.83999633789062],[1742410560000,4.511,4.511,4.509,4.51,142.22999572753906],[1742410620000,4.511,4.512,4.509,4.511,281.1000061035156],[1742410680000,4.512,4.512,4.51,4.511,196.69000244140625],[1742410740000,4.511,4.512,4.509,4.511,211.4199981689453],[1742410800000,4.511,4.511,4.509,4.511,254.3699951171875],[1742410860000,4.51,4.512,4.509,4.511,139.89999389648438],[1742410920000,4.511,4.512,4.51,4.51,106.2699966430664],[1742410980000,4.512,4.512,4.511,4.512,222.7100067138672],[1742411040000,4.512,4.514,4.512,4.513,76.91999816894531],[1742411100000,4.513,4.513,4.511,4.512,91.27999877929688],[1742411160000,4.512,4.512,4.51,4.512,85.01000213623047],[1742411220000,4.512,4.514,4.511,4.514,86],[1742411280000,4.513,4.517,4.513,4.517,279.6600036621094],[1742411340000,4.516,4.517,4.515,4.517,193.83999633789062],[1742411400000,4.516,4.518,4.516,4.517,229.25999450683594],[1742411460000,4.517,4.517,4.514,4.514,96.91000366210938],[1742411520000,4.515,4.515,4.513,4.514,130.27000427246094],[1742411580000,4.514,4.514,4.512,4.513,150.63999938964844],[1742411640000,4.513,4.514,4.512,4.513,57.880001068115234],[1742411700000,4.513,4.514,4.511,4.511,85.36000061035156],[1742411760000,4.513,4.513,4.509,4.511,123.88999938964844],[1742411820000,4.51,4.51,4.508,4.509,183.1999969482422],[1742411880000,4.508,4.51,4.508,4.51,121.25],[1742411940000,4.509,4.51,4.508,4.508,71.08000183105469],[1742412000000,4.509,4.509,4.507,4.507,22.56999969482422],[1742412060000,4.507,4.508,4.506,4.507,66.0199966430664],[1742412120000,4.508,4.508,4.507,4.507,98.83999633789062],[1742412180000,4.507,4.507,4.504,4.505,117.9000015258789],[1742412240000,4.506,4.507,4.505,4.507,88.4800033569336],[1742412300000,4.507,4.507,4.505,4.507,161.0800018310547],[1742412360000,4.506,4.507,4.506,4.506,70.72000122070312],[1742412420000,4.507,4.507,4.505,4.506,43.599998474121094],[1742412480000,4.505,4.507,4.505,4.506,113.58000183105469],[1742412540000,4.506,4.507,4.505,4.507,116.12999725341797],[1742412600000,4.506,4.507,4.505,4.507,75.06999969482422],[1742412660000,4.506,4.508,4.505,4.505,120.69999694824219],[1742412720000,4.505,4.507,4.505,4.507,87.38999938964844],[1742412780000,4.508,4.509,4.507,4.509,78.87000274658203],[1742412840000,4.509,4.51,4.508,4.509,77.93000030517578],[1742412900000,4.508,4.509,4.508,4.509,69.26000213623047],[1742412960000,4.509,4.51,4.508,4.51,55.709999084472656],[1742413020000,4.509,4.51,4.509,4.51,69.61000061035156],[1742413080000,4.51,4.512,4.509,4.511,165.16000366210938],[1742413140000,4.511,4.511,4.51,4.511,110.97000122070312],[1742413200000,4.509,4.511,4.509,4.511,97.38999938964844],[1742413260000,4.51,4.511,4.509,4.51,49.22999954223633],[1742413320000,4.511,4.511,4.511,4.511,11.270000457763672],[1742413380000,4.511,4.511,4.51,4.511,68.3499984741211],[1742413440000,4.511,4.511,4.511,4.511,19.329999923706055],[1742413500000,4.512,4.512,4.511,4.512,18.709999084472656],[1742413560000,4.512,4.512,4.51,4.51,282.2300109863281],[1742413620000,4.511,4.511,4.509,4.509,79.56999969482422],[1742413680000,4.51,4.51,4.509,4.509,37.54999923706055],[1742413740000,4.51,4.51,4.509,4.51,83.1500015258789],[1742413800000,4.509,4.51,4.509,4.51,27.559999465942383],[1742413860000,4.51,4.51,4.508,4.51,149.0500030517578],[1742413920000,4.509,4.51,4.509,4.51,22.649999618530273],[1742413980000,4.51,4.51,4.509,4.51,32.68000030517578],[1742414040000,4.51,4.51,4.509,4.509,174.97000122070312],[1742414100000,4.51,4.511,4.51,4.511,63.33000183105469],[1742414160000,4.511,4.511,4.51,4.511,63.22999954223633],[1742414220000,4.511,4.511,4.51,4.51,28.829999923706055],[1742414280000,4.51,4.51,4.51,4.51,17.139999389648438],[1742414340000,4.511,4.511,4.509,4.509,58.029998779296875],[1742414400000,4.51,4.511,4.51,4.511,34.119998931884766],[1742414460000,4.512,4.512,4.51,4.511,41.310001373291016],[1742414520000,4.512,4.513,4.511,4.512,57.0099983215332],[1742414580000,4.512,4.512,4.512,4.512,15.109999656677246],[1742414640000,4.511,4.512,4.511,4.511,39.34000015258789],[1742414700000,4.511,4.511,4.51,4.511,46.2599983215332],[1742414760000,4.512,4.512,4.511,4.511,16.56999969482422],[1742414820000,4.511,4.512,4.511,4.512,9.819999694824219],[1742414880000,4.511,4.511,4.511,4.511,22.309999465942383],[1742414940000,4.511,4.512,4.511,4.512,42.959999084472656],[1742415000000,4.512,4.512,4.512,4.512,20.690000534057617],[1742415060000,4.511,4.513,4.511,4.513,26.540000915527344],[1742415120000,4.512,4.514,4.512,4.514,7.28000020980835],[1742415180000,4.514,4.514,4.514,4.514,54.45000076293945],[1742415240000,4.515,4.515,4.513,4.515,43.439998626708984],[1742415300000,4.515,4.515,4.514,4.515,41.65999984741211],[1742415360000,4.515,4.515,4.515,4.515,8.600000381469727],[1742415420000,4.516,4.516,4.515,4.515,78.33999633789062],[1742415480000,4.515,4.516,4.514,4.515,104.30000305175781],[1742415540000,4.516,4.516,4.514,4.516,85.1500015258789],[1742415600000,4.516,4.516,4.515,4.516,35.400001525878906],[1742415660000,4.515,4.516,4.515,4.516,22.040000915527344],[1742415720000,4.515,4.516,4.515,4.516,26.06999969482422],[1742415780000,4.515,4.516,4.515,4.515,14.619999885559082],[1742415900000,4.515,4.516,4.515,4.515,69.05999755859375],[1742415960000,4.515,4.516,4.515,4.515,36.68000030517578],[1742416020000,4.514,4.515,4.514,4.515,4.78000020980835],[1742416080000,4.514,4.516,4.514,4.515,29.489999771118164],[1742416140000,4.515,4.516,4.514,4.514,55.58000183105469],[1742416200000,4.514,4.515,4.514,4.515,24.989999771118164],[1742416260000,4.513,4.515,4.513,4.515,98.29000091552734],[1742416320000,4.514,4.515,4.514,4.515,32.15999984741211],[1742416380000,4.515,4.516,4.514,4.515,15.229999542236328],[1742416440000,4.515,4.516,4.515,4.516,24.59000015258789],[1742416500000,4.514,4.516,4.514,4.516,52.939998626708984],[1742416620000,4.515,4.516,4.515,4.516,12.350000381469727],[1742416680000,4.515,4.516,4.515,4.516,29.350000381469727],[1742416740000,4.515,4.516,4.515,4.516,19.149999618530273],[1742416860000,4.517,4.517,4.516,4.516,60.869998931884766],[1742416920000,4.516,4.516,4.516,4.516,22.579999923706055],[1742416980000,4.516,4.517,4.516,4.516,30.969999313354492],[1742417040000,4.516,4.517,4.516,4.517,28.510000228881836],[1742417160000,4.517,4.518,4.516,4.518,81.20999908447266],[1742417220000,4.517,4.518,4.517,4.517,19.8799991607666],[1742417280000,4.518,4.518,4.516,4.517,62.2400016784668],[1742417340000,4.518,4.518,4.517,4.517,62.209999084472656],[1742417400000,4.517,4.517,4.517,4.517,32.290000915527344],[1742417460000,4.516,4.518,4.516,4.517,108.94000244140625],[1742417520000,4.517,4.517,4.516,4.517,69.01000213623047],[1742417580000,4.517,4.517,4.516,4.517,31.610000610351562],[1742417640000,4.517,4.517,4.517,4.517,37.060001373291016],[1742417700000,4.517,4.517,4.517,4.517,38.5],[1742417760000,4.517,4.517,4.517,4.517,37.029998779296875],[1742417820000,4.517,4.517,4.516,4.517,76.70999908447266],[1742417880000,4.516,4.517,4.516,4.517,79.20999908447266],[1742417940000,4.516,4.516,4.516,4.516,8.039999961853027],[1742418240000,4.51,4.51,4.51,4.51,2.690000057220459],[1742418300000,4.512,4.512,4.51,4.51,9.0600004196167],[1742418360000,4.51,4.511,4.51,4.51,16.670000076293945],[1742418420000,4.51,4.51,4.51,4.51,1.5099999904632568],[1742418540000,4.509,4.509,4.509,4.509,1.5099999904632568],[1742418600000,4.511,4.512,4.51,4.512,6.809999942779541],[1742418660000,4.507,4.508,4.507,4.508,6.800000190734863],[1742418720000,4.512,4.513,4.512,4.513,6.079999923706055],[1742418780000,4.512,4.513,4.512,4.513,1.5199999809265137],[1742418900000,4.513,4.513,4.512,4.512,2.2799999713897705],[1742419020000,4.511,4.512,4.511,4.512,1.5199999809265137],[1742419080000,4.511,4.512,4.511,4.512,2.2799999713897705],[1742419140000,4.514,4.514,4.512,4.513,2.2799999713897705],[1742419200000,4.512,4.513,4.512,4.512,3.7899999618530273],[1742419320000,4.513,4.513,4.512,4.512,1.659999966621399],[1742419380000,4.512,4.513,4.512,4.512,2.4200000762939453],[1742419500000,4.512,4.513,4.512,4.513,2.4200000762939453],[1742419560000,4.512,4.512,4.51,4.51,1.5199999809265137],[1742419620000,4.512,4.513,4.512,4.513,2.2799999713897705],[1742419680000,4.512,4.513,4.512,4.513,2.2799999713897705],[1742419800000,4.514,4.514,4.512,4.514,10.640000343322754],[1742419860000,4.513,4.514,4.512,4.513,7.590000152587891],[1742419920000,4.512,4.513,4.512,4.512,2.880000114440918],[1742419980000,4.513,4.513,4.513,4.513,0.20000000298023224],[1742420100000,4.512,4.513,4.512,4.512,2.2799999713897705],[1742420160000,4.513,4.513,4.512,4.512,1.5199999809265137],[1742420220000,4.513,4.513,4.513,4.513,0.7599999904632568],[1742420280000,4.513,4.513,4.511,4.512,8.949999809265137],[1742420340000,4.512,4.513,4.511,4.513,6.300000190734863],[1742420400000,4.512,4.513,4.512,4.512,3.069999933242798],[1742420460000,4.512,4.513,4.512,4.513,3.390000104904175],[1742420520000,4.512,4.513,4.512,4.513,3.0399999618530273],[1742420580000,4.512,4.513,4.511,4.511,4.159999847412109],[1742420640000,4.51,4.512,4.51,4.511,6.840000152587891],[1742420700000,4.514,4.523,4.514,4.518,36.43000030517578],[1742420760000,4.519,4.519,4.517,4.518,13.680000305175781],[1742420820000,4.517,4.519,4.517,4.519,3.0399999618530273],[1742420880000,4.519,4.52,4.518,4.52,9.420000076293945],[1742420940000,4.519,4.519,4.518,4.519,3.759999990463257],[1742421000000,4.519,4.52,4.519,4.52,2.5899999141693115],[1742421060000,4.52,4.52,4.52,4.52,6.150000095367432],[1742421120000,4.52,4.52,4.52,4.52,3.009999990463257],[1742421180000,4.52,4.52,4.52,4.52,3.9000000953674316],[1742421240000,4.52,4.52,4.52,4.52,1.8799999952316284],[1742421300000,4.52,4.52,4.518,4.518,1.1100000143051147],[1742421360000,4.518,4.519,4.518,4.518,3.380000114440918],[1742421420000,4.518,4.519,4.517,4.518,18.729999542236328],[1742421480000,4.517,4.518,4.517,4.518,13.180000305175781],[1742421540000,4.519,4.519,4.519,4.519,1.1200000047683716],[1742421600000,4.518,4.519,4.518,4.519,13.899999618530273],[1742421660000,4.519,4.52,4.519,4.519,27.139999389648438],[1742421720000,4.519,4.519,4.519,4.519,14.569999694824219],[1742421780000,4.518,4.52,4.518,4.52,13.0600004196167],[1742421840000,4.52,4.52,4.52,4.52,1.8799999952316284],[1742421900000,4.521,4.523,4.52,4.523,27.670000076293945],[1742421960000,4.524,4.524,4.523,4.524,58.439998626708984],[1742422020000,4.523,4.525,4.523,4.524,103.48999786376953],[1742422080000,4.525,4.525,4.524,4.524,9.420000076293945],[1742422140000,4.525,4.525,4.523,4.525,31.780000686645508],[1742422200000,4.523,4.524,4.523,4.523,31.1299991607666],[1742422260000,4.523,4.524,4.523,4.524,56.189998626708984],[1742422320000,4.524,4.524,4.524,4.524,22.260000228881836],[1742422380000,4.524,4.524,4.524,4.524,9.670000076293945],[1742422500000,4.524,4.524,4.522,4.524,36.810001373291016],[1742422620000,4.523,4.523,4.523,4.523,40.83000183105469],[1742422680000,4.524,4.524,4.524,4.524,0.3700000047683716],[1742422800000,4.524,4.524,4.524,4.524,6.03000020980835],[1742422860000,4.523,4.524,4.523,4.524,9.670000076293945],[1742422980000,4.523,4.524,4.523,4.523,19.729999542236328],[1742423040000,4.524,4.524,4.522,4.524,20.829999923706055],[1742423160000,4.523,4.523,4.523,4.523,13.579999923706055],[1742423220000,4.523,4.523,4.523,4.523,1.8799999952316284],[1742423280000,4.522,4.524,4.522,4.523,43.68000030517578],[1742423340000,4.523,4.524,4.523,4.524,3.4000000953674316],[1742423400000,4.522,4.523,4.522,4.522,15.609999656677246],[1742423460000,4.521,4.522,4.521,4.521,56.5099983215332],[1742423520000,4.522,4.522,4.521,4.521,25.260000228881836],[1742423580000,4.521,4.521,4.521,4.521,7.130000114440918],[1742423640000,4.521,4.521,4.521,4.521,6.820000171661377],[1742423700000,4.52,4.52,4.52,4.52,7.059999942779541],[1742423760000,4.521,4.521,4.519,4.52,16.3700008392334],[1742423880000,4.52,4.521,4.52,4.521,11.329999923706055],[1742423940000,4.52,4.521,4.52,4.521,8.779999732971191],[1742424060000,4.52,4.52,4.52,4.52,19.489999771118164],[1742424120000,4.52,4.521,4.52,4.52,34.86000061035156],[1742424180000,4.521,4.521,4.52,4.52,17.600000381469727],[1742424240000,4.521,4.521,4.52,4.52,45.33000183105469],[1742424420000,4.52,4.521,4.52,4.521,8.4399995803833],[1742424660000,4.52,4.521,4.52,4.52,114.41999816894531],[1742424720000,4.52,4.52,4.52,4.52,40.95000076293945],[1742424780000,4.519,4.52,4.519,4.52,23.09000015258789],[1742424840000,4.52,4.521,4.519,4.521,42.02000045776367],[1742424900000,4.52,4.52,4.52,4.52,9.170000076293945],[1742425020000,4.519,4.52,4.519,4.519,60.90999984741211],[1742425140000,4.518,4.518,4.517,4.518,49.119998931884766],[1742425200000,4.519,4.519,4.519,4.519,12.510000228881836],[1742425260000,4.519,4.519,4.518,4.518,9.15999984741211],[1742425320000,4.518,4.518,4.517,4.518,23.84000015258789],[1742425440000,4.518,4.518,4.517,4.517,18.389999389648438],[1742425500000,4.518,4.518,4.518,4.518,0.20000000298023224],[1742425560000,4.517,4.518,4.517,4.518,113.63999938964844],[1742425620000,4.516,4.518,4.516,4.518,21.1299991607666],[1742425740000,4.517,4.517,4.517,4.517,26.739999771118164],[1742425800000,4.518,4.518,4.517,4.518,132.82000732421875],[1742425860000,4.517,4.517,4.517,4.517,7.909999847412109],[1742425920000,4.517,4.517,4.517,4.517,16.790000915527344],[1742426040000,4.516,4.517,4.516,4.517,10.579999923706055],[1742426160000,4.516,4.517,4.516,4.517,51.529998779296875],[1742426220000,4.516,4.517,4.516,4.516,136.97999572753906],[1742426280000,4.516,4.517,4.516,4.517,28.100000381469727],[1742426580000,4.516,4.517,4.516,4.516,30.549999237060547],[1742426640000,4.516,4.517,4.515,4.517,240.3300018310547],[1742426700000,4.516,4.517,4.516,4.517,34.5],[1742426820000,4.516,4.517,4.516,4.516,27.31999969482422],[1742426880000,4.517,4.517,4.517,4.517,2.2799999713897705],[1742426940000,4.517,4.517,4.516,4.517,5.5],[1742427120000,4.517,4.517,4.516,4.516,11.739999771118164],[1742427240000,4.517,4.517,4.516,4.516,30.489999771118164],[1742427420000,4.516,4.517,4.515,4.515,43.689998626708984],[1742427480000,4.517,4.517,4.516,4.517,51.97999954223633],[1742427540000,4.517,4.517,4.516,4.517,11.5],[1742427600000,4.518,4.518,4.518,4.518,0.20000000298023224],[1742427660000,4.518,4.518,4.516,4.518,50.83000183105469],[1742427720000,4.518,4.519,4.518,4.518,18.709999084472656],[1742427780000,4.518,4.518,4.517,4.517,16.719999313354492],[1742427840000,4.519,4.519,4.519,4.519,0.949999988079071],[1742427960000,4.52,4.52,4.52,4.52,0.20000000298023224],[1742428020000,4.519,4.52,4.519,4.519,27.690000534057617],[1742428260000,4.52,4.52,4.52,4.52,0.20000000298023224],[1742428320000,4.521,4.521,4.52,4.52,24.229999542236328],[1742428380000,4.521,4.521,4.52,4.52,9.210000038146973],[1742428560000,4.521,4.521,4.521,4.521,0.5199999809265137],[1742428620000,4.522,4.522,4.521,4.521,8.6899995803833],[1742428680000,4.522,4.522,4.521,4.521,10.699999809265137],[1742428740000,4.52,4.52,4.52,4.52,9.579999923706055]]