[[1742342400000,5.41946,5.41955,5.41908,5.41909,89.76000213623047],[1742342460000,5.41913,5.41943,5.41908,5.41933,47.52000045776367],[1742342520000,5.41933,5.4194,5.41908,5.41916,237.60000610351562],[1742342580000,5.41912,5.41916,5.41908,5.4191,274.55999755859375],[1742342640000,5.41911,5.41931,5.41908,5.4191,137.27999877929688],[1742342700000,5.41908,5.41963,5.41908,5.41908,179.52000427246094],[1742342760000,5.41914,5.41933,5.41911,5.41933,158.39999389648438],[1742342820000,5.41925,5.4194,5.4192,5.41922,89.76000213623047],[1742342880000,5.41908,5.41918,5.41908,5.41916,248.16000366210938],[1742342940000,5.41919,5.41929,5.41908,5.41912,279.8399963378906],[1742343000000,5.41915,5.41933,5.41914,5.41924,116.16000366210938],[1742343060000,5.41933,5.41941,5.41911,5.41927,116.16000366210938],[1742343120000,5.41924,5.4193,5.41916,5.41916,58.08000183105469],[1742343180000,5.41927,5.41934,5.41919,5.41922,68.63999938964844],[1742343240000,5.41919,5.41933,5.41919,5.41927,36.959999084472656],[1742343300000,5.41938,5.41938,5.41908,5.41908,79.19999694824219],[1742343360000,5.41922,5.41927,5.41919,5.41924,21.1200008392334],[1742343420000,5.41922,5.41941,5.41911,5.41911,73.91999816894531],[1742343480000,5.41908,5.41924,5.41908,5.4192,84.4800033569336],[1742343540000,5.41916,5.41924,5.41914,5.4192,26.399999618530273],[1742343600000,5.41908,5.41908,5.41908,5.41908,15.84000015258789],[1742343660000,5.41916,5.41976,5.41908,5.41938,116.16000366210938],[1742343720000,5.41935,5.41936,5.41908,5.41908,52.79999923706055],[1742343780000,5.41908,5.41908,5.41908,5.41908,5.28000020980835],[1742343840000,5.41908,5.41908,5.41908,5.41908,42.2400016784668],[1742343900000,5.41909,5.41909,5.41908,5.41908,26.399999618530273],[1742343960000,5.41908,5.41908,5.41908,5.41908,36.959999084472656],[1742344020000,5.41908,5.41909,5.41908,5.41908,168.9600067138672],[1742344080000,5.41908,5.41909,5.41908,5.41909,105.5999984741211],[1742344140000,5.41909,5.41909,5.41908,5.41909,31.68000030517578],[1742344200000,5.41911,5.41929,5.41908,5.41929,52.79999923706055],[1742344260000,5.41916,5.41956,5.41909,5.41935,47.52000045776367],[1742344320000,5.41935,5.41935,5.41935,5.41935,5.28000020980835],[1742344380000,5.41939,5.41939,5.41935,5.41935,15.84000015258789],[1742344440000,5.41937,5.41949,5.41935,5.41935,73.91999816894531],[1742344500000,5.41935,5.41935,5.41908,5.41908,42.2400016784668],[1742344560000,5.41908,5.41923,5.41908,5.41923,36.959999084472656],[1742344620000,5.41908,5.41908,5.41908,5.41908,15.84000015258789],[1742344680000,5.41908,5.41909,5.41908,5.41908,26.399999618530273],[1742344860000,5.41909,5.41909,5.41908,5.41909,21.1200008392334],[1742344920000,5.41908,5.41908,5.41908,5.41908,5.28000020980835],[1742344980000,5.41908,5.41912,5.41908,5.41908,15.84000015258789],[1742345040000,5.41911,5.41911,5.41908,5.41908,73.91999816894531],[1742345100000,5.41908,5.41908,5.41908,5.41908,5.28000020980835],[1742345160000,5.41908,5.41908,5.41908,5.41908,5.28000020980835],[1742345220000,5.4191,5.4191,5.41908,5.41908,10.5600004196167],[1742345280000,5.41908,5.41911,5.41908,5.41908,15.84000015258789],[1742345340000,5.41912,5.41937,5.41862,5.41862,58.08000183105469],[1742345400000,5.41854,5.41854,5.4181,5.41824,142.55999755859375],[1742345460000,5.41824,5.41824,5.41788,5.41795,163.67999267578125],[1742345520000,5.41794,5.41807,5.41772,5.4178,438.239990234375],[1742345580000,5.41783,5.4199,5.41779,5.41964,686.4000244140625],[1742345640000,5.41963,5.42025,5.41908,5.41908,200.63999938964844],[1742345700000,5.41899,5.41933,5.41851,5.41867,174.24000549316406],[1742345760000,5.41855,5.41863,5.41851,5.41851,36.959999084472656],[1742345820000,5.41827,5.41911,5.4181,5.41908,105.5999984741211],[1742345880000,5.41908,5.41908,5.41862,5.41898,47.52000045776367],[1742345940000,5.41906,5.41913,5.41859,5.41899,174.24000549316406],[1742346000000,5.41905,5.42017,5.41905,5.41934,258.7200012207031],[1742346060000,5.41941,5.41966,5.4194,5.41953,58.08000183105469],[1742346120000,5.4196,5.41963,5.41953,5.41953,31.68000030517578],[1742346180000,5.4196,5.41964,5.41862,5.4187,253.44000244140625],[1742346240000,5.41873,5.41891,5.41868,5.41888,227.0399932861328],[1742346300000,5.41894,5.41924,5.41886,5.41924,58.08000183105469],[1742346360000,5.4193,5.4193,5.41888,5.41908,73.91999816894531],[1742346420000,5.41903,5.41922,5.41895,5.41922,26.399999618530273],[1742346480000,5.41908,5.41924,5.41896,5.41908,58.08000183105469],[1742346540000,5.41949,5.41975,5.41949,5.41951,237.60000610351562],[1742346600000,5.4196,5.41967,5.41958,5.41958,73.91999816894531],[1742346660000,5.41986,5.42027,5.41972,5.41986,100.31999969482422],[1742346720000,5.41988,5.42009,5.41988,5.41999,52.79999923706055],[1742346780000,5.42001,5.42071,5.42001,5.42069,26.399999618530273],[1742346840000,5.4207,5.4207,5.42066,5.42067,15.84000015258789],[1742346900000,5.4207,5.42081,5.42064,5.42064,42.2400016784668],[1742346960000,5.42062,5.42104,5.41991,5.42086,279.8399963378906],[1742347020000,5.42096,5.42147,5.42095,5.42113,300.9599914550781],[1742347080000,5.4212,5.42135,5.42102,5.42114,269.2799987792969],[1742347140000,5.42122,5.42154,5.42117,5.42154,153.1199951171875],[1742347200000,5.4217,5.42176,5.42168,5.42168,132],[1742347260000,5.4217,5.42175,5.42154,5.42154,158.39999389648438],[1742347380000,5.42167,5.42167,5.42167,5.42167,5.28000020980835],[1742347440000,5.42164,5.42202,5.42155,5.42155,137.27999877929688],[1742347500000,5.42168,5.42168,5.42163,5.42165,79.19999694824219],[1742347560000,5.42166,5.42192,5.42161,5.42163,137.27999877929688],[1742347620000,5.42168,5.42172,5.42154,5.42172,105.5999984741211],[1742347680000,5.42167,5.42167,5.42159,5.42159,15.84000015258789],[1742347740000,5.42159,5.42218,5.42159,5.42188,95.04000091552734],[1742347800000,5.42189,5.42194,5.42153,5.42172,121.44000244140625],[1742347860000,5.42183,5.42183,5.42153,5.42153,31.68000030517578],[1742347920000,5.42167,5.42173,5.42166,5.42166,205.9199981689453],[1742347980000,5.42167,5.42172,5.42139,5.42139,290.3999938964844],[1742348040000,5.42142,5.42149,5.42134,5.42149,47.52000045776367],[1742348100000,5.42149,5.42153,5.42137,5.42153,21.1200008392334],[1742348160000,5.42163,5.42175,5.42161,5.42165,63.36000061035156],[1742348220000,5.42162,5.42172,5.42159,5.42165,190.0800018310547],[1742348280000,5.42141,5.42141,5.42082,5.42102,105.5999984741211],[1742348340000,5.42108,5.42168,5.42108,5.42168,31.68000030517578],[1742348400000,5.42208,5.42289,5.42208,5.42262,84.4800033569336],[1742348460000,5.42262,5.42294,5.42253,5.42269,58.08000183105469],[1742348520000,5.42278,5.42278,5.42278,5.42278,5.28000020980835],[1742348580000,5.42279,5.42279,5.42279,5.42279,10.5600004196167],[1742348640000,5.42277,5.4229,5.42272,5.42279,58.08000183105469],[1742348700000,5.42283,5.42284,5.42283,5.42284,10.5600004196167],[1742348760000,5.42349,5.42349,5.42289,5.42306,126.72000122070312],[1742348820000,5.4231,5.42344,5.42298,5.42319,168.9600067138672],[1742348880000,5.42313,5.42419,5.42313,5.42412,137.27999877929688],[1742348940000,5.4241,5.42456,5.42394,5.42394,343.20001220703125],[1742349000000,5.42394,5.42453,5.42394,5.42411,195.36000061035156],[1742349060000,5.42405,5.42425,5.42392,5.42411,211.1999969482422],[1742349120000,5.42404,5.42444,5.42387,5.42425,184.8000030517578],[1742349180000,5.4242,5.42437,5.42388,5.42431,221.75999450683594],[1742349240000,5.42436,5.42443,5.42425,5.42425,89.76000213623047],[1742349300000,5.42427,5.42432,5.42386,5.42398,179.52000427246094],[1742349360000,5.42391,5.42415,5.42388,5.42415,121.44000244140625],[1742349420000,5.42413,5.42422,5.42396,5.424,89.76000213623047],[1742349480000,5.42394,5.42424,5.42385,5.42395,279.8399963378906],[1742349540000,5.42395,5.42421,5.42385,5.42411,227.0399932861328],[1742349600000,5.42405,5.42431,5.42402,5.42421,205.9199981689453],[1742349660000,5.42408,5.42428,5.424,5.42412,105.5999984741211],[1742349720000,5.42429,5.42454,5.42414,5.42431,68.63999938964844],[1742349780000,5.42431,5.42444,5.42411,5.42413,105.5999984741211],[1742349840000,5.42423,5.42424,5.42411,5.42412,110.87999725341797],[1742349900000,5.42417,5.42423,5.42401,5.42408,95.04000091552734],[1742349960000,5.42401,5.42408,5.42401,5.42407,26.399999618530273],[1742350020000,5.42401,5.42406,5.42388,5.42392,95.04000091552734],[1742350080000,5.42383,5.42398,5.42262,5.42275,417.1199951171875],[1742350140000,5.42272,5.42275,5.4224,5.42258,237.60000610351562],[1742350200000,5.4226,5.4226,5.4224,5.42256,274.55999755859375],[1742350260000,5.42255,5.42257,5.42235,5.42251,132],[1742350320000,5.42251,5.42281,5.42242,5.42254,221.75999450683594],[1742350380000,5.42254,5.42298,5.42236,5.42298,227.0399932861328],[1742350440000,5.42298,5.42307,5.42254,5.42297,137.27999877929688],[1742350500000,5.42296,5.42301,5.42211,5.42236,195.36000061035156],[1742350560000,5.42228,5.42245,5.42221,5.42225,153.1199951171875],[1742350620000,5.42233,5.42234,5.42219,5.42219,42.2400016784668],[1742350680000,5.42199,5.42219,5.42197,5.42207,227.0399932861328],[1742350740000,5.42209,5.42226,5.42206,5.42223,427.67999267578125],[1742350800000,5.42223,5.42227,5.42212,5.42212,337.9200134277344],[1742350860000,5.42216,5.4225,5.42003,5.42044,332.6400146484375],[1742350920000,5.4204,5.42069,5.4204,5.42068,73.91999816894531],[1742350980000,5.42068,5.4208,5.4206,5.42074,84.4800033569336],[1742351040000,5.42074,5.4208,5.42048,5.4206,132],[1742351100000,5.4206,5.42097,5.42038,5.42052,448.79998779296875],[1742351160000,5.42038,5.42097,5.41938,5.42048,459.3599853515625],[1742351220000,5.42056,5.4208,5.42017,5.42079,850.0800170898438],[1742351280000,5.4205,5.42071,5.4199,5.42026,612.47998046875],[1742351340000,5.42024,5.4208,5.42024,5.42056,438.239990234375],[1742351400000,5.42058,5.42062,5.42032,5.42055,712.7999877929688],[1742351460000,5.42048,5.42079,5.42033,5.42033,570.239990234375],[1742351520000,5.42033,5.42073,5.42025,5.42038,327.3599853515625],[1742351580000,5.42029,5.42041,5.4199,5.42011,274.55999755859375],[1742351640000,5.42039,5.42067,5.42016,5.42045,227.0399932861328],[1742351700000,5.42044,5.42077,5.42044,5.42076,153.1199951171875],[1742351760000,5.42069,5.42072,5.42045,5.42065,163.67999267578125],[1742351820000,5.42061,5.42076,5.42057,5.42063,126.72000122070312],[1742351880000,5.42058,5.42072,5.42058,5.42065,105.5999984741211],[1742351940000,5.42072,5.4208,5.42032,5.42059,227.0399932861328],[1742352000000,5.42058,5.4209,5.4205,5.42066,184.8000030517578],[1742352060000,5.42062,5.4211,5.42056,5.42089,285.1199951171875],[1742352120000,5.42096,5.4211,5.42084,5.421,237.60000610351562],[1742352180000,5.42099,5.42101,5.42097,5.42101,153.1199951171875],[1742352240000,5.421,5.42102,5.42096,5.42098,158.39999389648438],[1742352300000,5.42099,5.4212,5.42094,5.42099,190.0800018310547],[1742352360000,5.42102,5.42123,5.42102,5.42108,279.8399963378906],[1742352420000,5.42112,5.42118,5.4211,5.42112,200.63999938964844],[1742352480000,5.42114,5.42152,5.421,5.42121,285.1199951171875],[1742352540000,5.42128,5.4213,5.42113,5.42119,95.04000091552734],[1742352600000,5.42131,5.42191,5.42113,5.42168,380.1600036621094],[1742352660000,5.4217,5.42206,5.42156,5.42194,538.5599975585938],[1742352720000,5.42195,5.4222,5.42166,5.42213,670.5599975585938],[1742352780000,5.42208,5.42215,5.42158,5.42169,496.32000732421875],[1742352840000,5.42164,5.42188,5.42162,5.42184,306.239990234375],[1742352900000,5.42193,5.42209,5.42166,5.42172,190.0800018310547],[1742352960000,5.4217,5.42177,5.42101,5.42119,163.67999267578125],[1742353020000,5.42111,5.42132,5.421,5.42109,79.19999694824219],[1742353080000,5.42116,5.42146,5.4211,5.4211,52.79999923706055],[1742353140000,5.42121,5.42127,5.42115,5.42127,63.36000061035156],[1742353200000,5.42127,5.42133,5.42115,5.42121,68.63999938964844],[1742353260000,5.42117,5.42147,5.42101,5.42128,100.31999969482422],[1742353320000,5.42119,5.42142,5.42098,5.42133,168.9600067138672],[1742353380000,5.42107,5.42132,5.42089,5.42101,110.87999725341797],[1742353440000,5.42099,5.42113,5.42072,5.42094,100.31999969482422],[1742353500000,5.42088,5.42088,5.42013,5.42013,232.32000732421875],[1742353560000,5.42021,5.42073,5.42013,5.42039,163.67999267578125],[1742353620000,5.42027,5.42054,5.42014,5.42042,264],[1742353680000,5.42049,5.42056,5.42031,5.4204,147.83999633789062],[1742353740000,5.4204,5.42059,5.42035,5.42047,195.36000061035156],[1742353800000,5.42052,5.4206,5.42039,5.42043,153.1199951171875],[1742353860000,5.42054,5.42065,5.42047,5.42055,132],[1742353920000,5.42061,5.42079,5.42,5.42065,142.55999755859375],[1742353980000,5.42062,5.42101,5.42062,5.42099,126.72000122070312],[1742354040000,5.421,5.42212,5.421,5.42195,359.0400085449219],[1742354100000,5.422,5.42233,5.42197,5.42228,142.55999755859375],[1742354160000,5.42222,5.42282,5.42222,5.42258,469.9200134277344],[1742354220000,5.4227,5.42285,5.42249,5.42283,401.2799987792969],[1742354280000,5.42276,5.42317,5.42263,5.42285,654.719970703125],[1742354340000,5.42283,5.42312,5.42275,5.42286,110.87999725341797],[1742354400000,5.42314,5.42344,5.42314,5.42318,121.44000244140625],[1742354460000,5.42328,5.42344,5.42301,5.42301,73.91999816894531],[1742354520000,5.42316,5.42324,5.4229,5.42298,95.04000091552734],[1742354580000,5.4231,5.4231,5.42287,5.42301,147.83999633789062],[1742354640000,5.42295,5.42318,5.42295,5.42296,79.19999694824219],[1742354700000,5.42295,5.42314,5.42295,5.42299,79.19999694824219],[1742354760000,5.42299,5.42315,5.42292,5.42292,100.31999969482422],[1742354820000,5.42293,5.42336,5.42286,5.42298,132],[1742354880000,5.42298,5.42333,5.42289,5.4231,79.19999694824219],[1742354940000,5.42301,5.42438,5.42301,5.42331,253.44000244140625],[1742355000000,5.42321,5.42383,5.42321,5.42354,227.0399932861328],[1742355060000,5.42361,5.42389,5.42281,5.42291,205.9199981689453],[1742355120000,5.42287,5.42344,5.42287,5.42318,168.9600067138672],[1742355180000,5.42324,5.4233,5.42312,5.42327,73.91999816894531],[1742355240000,5.42323,5.42333,5.42288,5.42288,142.55999755859375],[1742355300000,5.42284,5.42339,5.42278,5.42325,195.36000061035156],[1742355360000,5.42316,5.4233,5.42296,5.42296,42.2400016784668],[1742355420000,5.423,5.42356,5.423,5.42311,121.44000244140625],[1742355480000,5.42317,5.42337,5.42306,5.42306,84.4800033569336],[1742355540000,5.42313,5.42349,5.4231,5.42315,79.19999694824219],[1742355600000,5.42304,5.42307,5.42257,5.42269,158.39999389648438],[1742355660000,5.42256,5.42287,5.42256,5.42272,205.9199981689453],[1742355720000,5.42265,5.42327,5.42265,5.42327,105.5999984741211],[1742355780000,5.42337,5.42337,5.42315,5.42315,63.36000061035156],[1742355840000,5.42315,5.42315,5.42307,5.42307,21.1200008392334],[1742355900000,5.42313,5.42319,5.42295,5.42318,84.4800033569336],[1742355960000,5.4231,5.4231,5.42246,5.4226,137.27999877929688],[1742356020000,5.42243,5.42275,5.42243,5.42254,179.52000427246094],[1742356080000,5.42259,5.42274,5.42244,5.42266,168.9600067138672],[1742356140000,5.42266,5.42279,5.42256,5.42262,132],[1742356200000,5.42256,5.42268,5.42221,5.42232,179.52000427246094],[1742356260000,5.42241,5.42273,5.42224,5.42225,290.3999938964844],[1742356320000,5.42218,5.42257,5.42218,5.42247,174.24000549316406],[1742356380000,5.42254,5.42356,5.42244,5.4235,448.79998779296875],[1742356440000,5.42353,5.42376,5.42327,5.42335,475.20001220703125],[1742356500000,5.42336,5.42349,5.42319,5.42335,279.8399963378906],[1742356560000,5.4233,5.42349,5.42312,5.42327,348.4800109863281],[1742356620000,5.4232,5.42333,5.4223,5.42262,506.8800048828125],[1742356680000,5.42266,5.42284,5.42233,5.42254,406.55999755859375],[1742356740000,5.42263,5.42287,5.4225,5.42285,274.55999755859375],[1742356800000,5.42286,5.42327,5.42224,5.42236,401.2799987792969],[1742356860000,5.4225,5.42321,5.42224,5.42294,269.2799987792969],[1742356920000,5.42289,5.42296,5.42218,5.42239,221.75999450683594],[1742356980000,5.42232,5.42241,5.42218,5.42226,105.5999984741211],[1742357040000,5.42228,5.42292,5.42221,5.42292,232.32000732421875],[1742357100000,5.42296,5.42323,5.42239,5.42239,153.1199951171875],[1742357160000,5.42239,5.42281,5.42219,5.42219,221.75999450683594],[1742357220000,5.42232,5.42232,5.42196,5.42225,142.55999755859375],[1742357280000,5.42231,5.42247,5.42231,5.42233,89.76000213623047],[1742357340000,5.4221,5.42281,5.4221,5.42281,137.27999877929688],[1742357400000,5.42281,5.42294,5.42272,5.42272,121.44000244140625],[1742357460000,5.42271,5.42296,5.42216,5.42231,227.0399932861328],[1742357520000,5.42231,5.42289,5.42231,5.42289,205.9199981689453],[1742357580000,5.42277,5.42278,5.42213,5.42231,279.8399963378906],[1742357640000,5.42223,5.4227,5.4222,5.42259,184.8000030517578],[1742357700000,5.42276,5.42279,5.42243,5.42246,295.67999267578125],[1742357760000,5.42246,5.42273,5.42235,5.42245,290.3999938964844],[1742357820000,5.42246,5.42246,5.42199,5.42207,211.1999969482422],[1742357880000,5.42216,5.42216,5.42197,5.42202,147.83999633789062],[1742357940000,5.42202,5.4221,5.4219,5.4221,121.44000244140625],[1742358000000,5.42204,5.42215,5.422,5.42204,89.76000213623047],[1742358060000,5.42214,5.42224,5.42196,5.42201,58.08000183105469],[1742358120000,5.42192,5.42222,5.42188,5.42188,153.1199951171875],[1742358180000,5.42199,5.42223,5.42198,5.42217,100.31999969482422],[1742358240000,5.42217,5.42224,5.42208,5.42216,68.63999938964844],[1742358300000,5.42223,5.42223,5.42212,5.42212,31.68000030517578],[1742358360000,5.42222,5.42222,5.42209,5.42215,68.63999938964844],[1742358420000,5.42214,5.42255,5.42201,5.42202,84.4800033569336],[1742358480000,5.42203,5.42251,5.42184,5.42205,158.39999389648438],[1742358540000,5.42207,5.42237,5.42205,5.42205,89.76000213623047],[1742358600000,5.42205,5.42215,5.42205,5.42205,68.63999938964844],[1742358660000,5.42205,5.42217,5.42205,5.42211,89.76000213623047],[1742358720000,5.42213,5.42231,5.4221,5.42217,73.91999816894531],[1742358780000,5.42244,5.42244,5.42215,5.42221,68.63999938964844],[1742358840000,5.42211,5.42222,5.42211,5.42222,21.1200008392334],[1742358900000,5.42219,5.42219,5.42207,5.42212,47.52000045776367],[1742358960000,5.42224,5.42314,5.42211,5.42215,179.52000427246094],[1742359020000,5.42215,5.42279,5.42215,5.42266,264],[1742359080000,5.42266,5.42282,5.42253,5.42267,142.55999755859375],[1742359140000,5.42258,5.42299,5.42256,5.42267,163.67999267578125],[1742359200000,5.42266,5.42345,5.42266,5.42324,205.9199981689453],[1742359260000,5.42324,5.42394,5.42324,5.42365,237.60000610351562],[1742359320000,5.42373,5.42399,5.42365,5.42392,79.19999694824219],[1742359380000,5.42404,5.42408,5.42343,5.42372,184.8000030517578],[1742359440000,5.42341,5.42393,5.42341,5.42358,110.87999725341797],[1742359500000,5.42355,5.42363,5.42343,5.4236,105.5999984741211],[1742359560000,5.42366,5.42388,5.42357,5.42366,132],[1742359620000,5.42365,5.4238,5.42352,5.42354,464.6400146484375],[1742359680000,5.4237,5.4237,5.42345,5.42353,153.1199951171875],[1742359740000,5.42361,5.42397,5.42358,5.42388,132],[1742359800000,5.42387,5.42394,5.42351,5.42367,237.60000610351562],[1742359860000,5.4237,5.42396,5.42367,5.42386,184.8000030517578],[1742359920000,5.42386,5.42391,5.42362,5.42367,105.5999984741211],[1742359980000,5.42391,5.42399,5.42331,5.42358,295.67999267578125],[1742360040000,5.42358,5.42377,5.42355,5.4236,100.31999969482422],[1742360100000,5.4236,5.4238,5.42352,5.42363,237.60000610351562],[1742360160000,5.42369,5.42374,5.42339,5.42357,221.75999450683594],[1742360220000,5.42379,5.42381,5.42342,5.42352,258.7200012207031],[1742360280000,5.4236,5.4236,5.42289,5.42297,227.0399932861328],[1742360340000,5.42297,5.42319,5.42296,5.42312,179.52000427246094],[1742360400000,5.42312,5.42315,5.42274,5.42297,269.2799987792969],[1742360460000,5.42287,5.4232,5.42262,5.42274,211.1999969482422],[1742360520000,5.42268,5.4231,5.42264,5.42291,242.8800048828125],[1742360580000,5.42285,5.42306,5.42265,5.42293,153.1199951171875],[1742360640000,5.42281,5.42323,5.42259,5.42323,227.0399932861328],[1742360700000,5.42316,5.42321,5.42275,5.42282,105.5999984741211],[1742360760000,5.42279,5.42295,5.42258,5.42281,79.19999694824219],[1742360820000,5.42281,5.42297,5.42238,5.42251,227.0399932861328],[1742360880000,5.42261,5.42312,5.42261,5.42302,84.4800033569336],[1742360940000,5.42294,5.42324,5.42282,5.42296,47.52000045776367],[1742361000000,5.42288,5.42288,5.42261,5.42277,253.44000244140625],[1742361060000,5.4227,5.42283,5.42098,5.42105,918.719970703125],[1742361120000,5.42112,5.42129,5.42097,5.42117,348.4800109863281],[1742361180000,5.42117,5.42161,5.42113,5.42139,285.1199951171875],[1742361240000,5.42132,5.42156,5.42109,5.42132,316.79998779296875],[1742361300000,5.42132,5.42132,5.42068,5.42074,205.9199981689453],[1742361360000,5.42086,5.42099,5.42077,5.42095,147.83999633789062],[1742361420000,5.42089,5.42115,5.42072,5.42072,79.19999694824219],[1742361480000,5.42089,5.421,5.42074,5.42077,132],[1742361540000,5.42077,5.42179,5.42077,5.42162,232.32000732421875],[1742361600000,5.42158,5.42192,5.42158,5.42179,95.04000091552734],[1742361660000,5.42178,5.42204,5.42178,5.42188,121.44000244140625],[1742361720000,5.42188,5.42208,5.42172,5.42175,179.52000427246094],[1742361780000,5.42175,5.42209,5.42168,5.42187,147.83999633789062],[1742361840000,5.42187,5.42189,5.42167,5.42177,100.31999969482422],[1742361900000,5.42177,5.42188,5.4217,5.42179,100.31999969482422],[1742361960000,5.42175,5.42205,5.42141,5.42197,274.55999755859375],[1742362020000,5.42191,5.42212,5.42176,5.4219,248.16000366210938],[1742362080000,5.42184,5.42194,5.42166,5.42187,158.39999389648438],[1742362140000,5.42182,5.42194,5.42173,5.42189,137.27999877929688],[1742362200000,5.42189,5.42197,5.42178,5.42182,73.91999816894531],[1742362260000,5.42174,5.42197,5.4217,5.42188,105.5999984741211],[1742362320000,5.42193,5.42249,5.42185,5.4223,174.24000549316406],[1742362380000,5.42244,5.42297,5.4223,5.42286,168.9600067138672],[1742362440000,5.42286,5.42315,5.4228,5.42294,79.19999694824219],[1742362500000,5.42289,5.42319,5.42284,5.42295,184.8000030517578],[1742362560000,5.42297,5.42301,5.42286,5.42298,147.83999633789062],[1742362620000,5.42312,5.42326,5.42293,5.42316,126.72000122070312],[1742362680000,5.42312,5.42365,5.42292,5.42292,132],[1742362740000,5.42282,5.42307,5.42282,5.42287,89.76000213623047],[1742362800000,5.4229,5.42348,5.42282,5.42288,137.27999877929688],[1742362860000,5.42288,5.42316,5.42288,5.42298,121.44000244140625],[1742362920000,5.42293,5.42299,5.42287,5.42299,73.91999816894531],[1742362980000,5.42299,5.42301,5.42282,5.4229,63.36000061035156],[1742363040000,5.42289,5.42304,5.42278,5.42301,163.67999267578125],[1742363100000,5.42294,5.42349,5.42277,5.4229,116.16000366210938],[1742363160000,5.42295,5.42352,5.42278,5.42278,100.31999969482422],[1742363220000,5.42278,5.42353,5.42261,5.42272,227.0399932861328],[1742363280000,5.42283,5.42283,5.42264,5.42275,58.08000183105469],[1742363340000,5.42271,5.42294,5.42252,5.42287,58.08000183105469],[1742363400000,5.42282,5.42282,5.42252,5.42252,84.4800033569336],[1742363460000,5.42279,5.42309,5.42271,5.42309,89.76000213623047],[1742363520000,5.4232,5.42322,5.42297,5.42301,116.16000366210938],[1742363580000,5.423,5.4244,5.42295,5.42433,380.1600036621094],[1742363640000,5.42433,5.42433,5.42402,5.42402,126.72000122070312],[1742363700000,5.42415,5.42427,5.42403,5.42422,126.72000122070312],[1742363760000,5.42434,5.42434,5.42396,5.42406,26.399999618530273],[1742363820000,5.42409,5.42447,5.42387,5.42393,258.7200012207031],[1742363880000,5.42387,5.42434,5.42387,5.42409,116.16000366210938],[1742363940000,5.42432,5.42437,5.42399,5.42416,168.9600067138672],[1742364000000,5.42404,5.42477,5.42397,5.42467,374.8800048828125],[1742364060000,5.4246,5.4246,5.42329,5.42383,718.0800170898438],[1742364120000,5.42383,5.42474,5.4237,5.42444,1330.56005859375],[1742364180000,5.42432,5.42469,5.42418,5.42429,1193.280029296875],[1742364240000,5.42452,5.42463,5.42397,5.42445,512.1599731445312],[1742364300000,5.42431,5.42501,5.42427,5.42493,369.6000061035156],[1742364360000,5.42493,5.42566,5.42488,5.42549,469.9200134277344],[1742364420000,5.42535,5.42536,5.42503,5.42519,110.87999725341797],[1742364480000,5.4251,5.4252,5.42493,5.4252,95.04000091552734],[1742364540000,5.4253,5.42558,5.42445,5.42471,501.6000061035156],[1742364600000,5.4247,5.42487,5.42456,5.42456,285.1199951171875],[1742364660000,5.42456,5.42479,5.42447,5.42479,147.83999633789062],[1742364720000,5.42487,5.42511,5.42471,5.42491,195.36000061035156],[1742364780000,5.42482,5.42489,5.42464,5.4248,163.67999267578125],[1742364840000,5.4246,5.4249,5.42448,5.42478,211.1999969482422],[1742364900000,5.42481,5.42489,5.4247,5.42484,163.67999267578125],[1742364960000,5.42464,5.42508,5.42428,5.4247,332.6400146484375],[1742365020000,5.42455,5.42459,5.42408,5.42419,237.60000610351562],[1742365080000,5.42433,5.42473,5.42415,5.42473,422.3999938964844],[1742365140000,5.42449,5.42469,5.42422,5.42466,306.239990234375],[1742365200000,5.42451,5.42478,5.42422,5.42475,264],[1742365260000,5.42475,5.42491,5.42451,5.42476,311.5199890136719],[1742365320000,5.42455,5.42479,5.42439,5.42467,359.0400085449219],[1742365380000,5.42454,5.42459,5.42382,5.42405,491.0400085449219],[1742365440000,5.42397,5.42405,5.4238,5.42395,459.3599853515625],[1742365500000,5.42395,5.42403,5.4228,5.42284,644.1599731445312],[1742365560000,5.42281,5.42309,5.4228,5.4228,739.2000122070312],[1742365620000,5.42281,5.42322,5.4228,5.42298,337.9200134277344],[1742365680000,5.42295,5.4233,5.42295,5.42315,200.63999938964844],[1742365740000,5.42327,5.42327,5.4228,5.42289,432.9599914550781],[1742365800000,5.42288,5.42418,5.42288,5.42398,586.0800170898438],[1742365860000,5.42398,5.42399,5.42367,5.42399,253.44000244140625],[1742365920000,5.42387,5.4251,5.42382,5.42498,84.4800033569336],[1742365980000,5.42498,5.42521,5.42375,5.42385,448.79998779296875],[1742366040000,5.42384,5.42384,5.4228,5.4228,248.16000366210938],[1742366100000,5.4228,5.4228,5.42144,5.42165,908.1599731445312],[1742366160000,5.42166,5.4228,5.42165,5.4228,26.399999618530273],[1742366220000,5.42263,5.42263,5.42144,5.42144,52.79999923706055],[1742366280000,5.42127,5.42296,5.42127,5.42265,374.8800048828125],[1742366340000,5.42277,5.42344,5.42273,5.42282,126.72000122070312],[1742366400000,5.4229,5.42431,5.4229,5.42424,564.9600219726562],[1742366460000,5.42423,5.42534,5.42423,5.42531,443.5199890136719],[1742366520000,5.42531,5.42544,5.42472,5.42544,337.9200134277344],[1742366580000,5.42542,5.42542,5.4238,5.42385,501.6000061035156],[1742366640000,5.42385,5.42406,5.4234,5.42353,417.1199951171875],[1742366700000,5.42353,5.42353,5.42326,5.42326,73.91999816894531],[1742366760000,5.42309,5.42309,5.4219,5.4219,253.44000244140625],[1742366820000,5.4219,5.42228,5.4219,5.42192,58.08000183105469],[1742366880000,5.42211,5.42211,5.4219,5.42194,58.08000183105469],[1742366940000,5.42195,5.42233,5.42169,5.42185,290.3999938964844],[1742367000000,5.422,5.422,5.42163,5.42163,174.24000549316406],[1742367060000,5.42163,5.42216,5.42145,5.42191,168.9600067138672],[1742367120000,5.42209,5.42244,5.4219,5.42203,248.16000366210938],[1742367180000,5.42192,5.42192,5.42163,5.42163,179.52000427246094],[1742367240000,5.42163,5.42197,5.42163,5.42165,279.8399963378906],[1742367300000,5.42163,5.42199,5.42163,5.42163,105.5999984741211],[1742367360000,5.42175,5.42179,5.42163,5.42173,190.0800018310547],[1742367420000,5.42173,5.42234,5.42173,5.42217,142.55999755859375],[1742367480000,5.42266,5.42404,5.42266,5.42383,448.79998779296875],[1742367540000,5.4238,5.42572,5.4238,5.42571,459.3599853515625],[1742367600000,5.42571,5.42572,5.42436,5.42489,902.8800048828125],[1742367660000,5.42472,5.42566,5.42393,5.42549,760.3200073242188],[1742367720000,5.42547,5.42574,5.42489,5.42489,570.239990234375],[1742367780000,5.42489,5.42571,5.42462,5.42489,353.760009765625],[1742367840000,5.4249,5.42529,5.42449,5.42473,237.60000610351562],[1742367900000,5.42462,5.42534,5.42462,5.42489,454.0799865722656],[1742367960000,5.42489,5.42545,5.42489,5.42544,163.67999267578125],[1742368020000,5.42544,5.42598,5.42326,5.42327,390.7200012207031],[1742368080000,5.42326,5.42354,5.42272,5.42344,311.5199890136719],[1742368140000,5.42381,5.42587,5.42324,5.42571,512.1599731445312],[1742368200000,5.42571,5.42709,5.42544,5.42607,348.4800109863281],[1742368260000,5.42596,5.42635,5.42532,5.42614,628.3200073242188],[1742368320000,5.42606,5.42622,5.42435,5.4245,601.9199829101562],[1742368380000,5.42456,5.42612,5.42442,5.42559,401.2799987792969],[1742368440000,5.42563,5.42611,5.42517,5.42601,459.3599853515625],[1742368500000,5.426,5.42866,5.426,5.42858,438.239990234375],[1742368560000,5.42859,5.42862,5.42787,5.4279,580.7999877929688],[1742368620000,5.42789,5.4279,5.4274,5.42773,322.0799865722656],[1742368680000,5.42773,5.42806,5.42725,5.42726,242.8800048828125],[1742368740000,5.42736,5.42763,5.42616,5.42636,496.32000732421875],[1742368800000,5.42655,5.42656,5.42577,5.42592,670.5599975585938],[1742368860000,5.42584,5.42703,5.42584,5.42681,396],[1742368920000,5.4268,5.42787,5.42673,5.42752,776.1599731445312],[1742368980000,5.42752,5.42916,5.42749,5.42867,681.1199951171875],[1742369040000,5.42916,5.42916,5.42829,5.42847,174.24000549316406],[1742369100000,5.42836,5.42854,5.42783,5.42836,696.9600219726562],[1742369160000,5.42836,5.42872,5.4282,5.42865,396],[1742369220000,5.42862,5.42896,5.42795,5.42851,248.16000366210938],[1742369280000,5.42843,5.42846,5.42742,5.42742,559.6799926757812],[1742369340000,5.42734,5.42957,5.42734,5.42925,612.47998046875],[1742369400000,5.42926,5.43143,5.42866,5.43143,601.9199829101562],[1742369460000,5.43224,5.43367,5.43143,5.43359,586.0800170898438],[1742369520000,5.43358,5.4353,5.43354,5.43481,828.9600219726562],[1742369580000,5.43475,5.43568,5.43396,5.43554,369.6000061035156],[1742369640000,5.43548,5.43735,5.43402,5.43727,586.0800170898438],[1742369700000,5.43761,5.4397,5.43749,5.4397,464.6400146484375],[1742369760000,5.43931,5.44139,5.43908,5.4405,496.32000732421875],[1742369820000,5.44081,5.44407,5.44005,5.44336,876.47998046875],[1742369880000,5.44352,5.44396,5.44214,5.44216,918.719970703125],[1742369940000,5.4422,5.44762,5.44182,5.44741,818.4000244140625],[1742370000000,5.44737,5.44737,5.44463,5.44611,628.3200073242188],[1742370060000,5.44613,5.44778,5.44472,5.44628,506.8800048828125],[1742370120000,5.44629,5.44745,5.44401,5.44742,591.3599853515625],[1742370180000,5.44741,5.44846,5.44679,5.44782,865.9199829101562],[1742370240000,5.44778,5.4492,5.44531,5.44531,696.9600219726562],[1742370300000,5.44529,5.44639,5.44358,5.44634,1008.47998046875],[1742370360000,5.44631,5.44762,5.44579,5.44702,1409.760009765625],[1742370420000,5.44704,5.44898,5.44668,5.44884,517.4400024414062],[1742370480000,5.44884,5.44931,5.44608,5.44609,591.3599853515625],[1742370540000,5.44568,5.44568,5.44069,5.44069,1050.719970703125],[1742370600000,5.4407,5.44129,5.43851,5.43859,839.52001953125],[1742370660000,5.43858,5.43968,5.43846,5.43879,855.3599853515625],[1742370720000,5.43877,5.44044,5.43856,5.43977,533.280029296875],[1742370780000,5.43978,5.44156,5.4397,5.44144,850.0800170898438],[1742370840000,5.44147,5.44411,5.44071,5.44398,760.3200073242188],[1742370900000,5.44412,5.4448,5.44237,5.44292,839.52001953125],[1742370960000,5.44287,5.44509,5.44273,5.44391,1019.0399780273438],[1742371020000,5.44393,5.44684,5.44384,5.44638,976.7999877929688],[1742371080000,5.44636,5.44775,5.4463,5.44742,860.6400146484375],[1742371140000,5.44742,5.44836,5.4473,5.44754,807.8400268554688],[1742371200000,5.44765,5.44779,5.44536,5.44764,1198.56005859375],[1742371260000,5.44759,5.44887,5.44717,5.44887,612.47998046875],[1742371320000,5.44887,5.4497,5.44776,5.44786,707.52001953125],[1742371380000,5.44779,5.44813,5.44731,5.44791,686.4000244140625],[1742371440000,5.4479,5.44943,5.4479,5.44867,533.280029296875],[1742371500000,5.44862,5.4506,5.44847,5.45033,469.9200134277344],[1742371560000,5.45,5.45128,5.44996,5.45086,390.7200012207031],[1742371620000,5.45082,5.45215,5.4503,5.45122,475.20001220703125],[1742371680000,5.45126,5.45143,5.45074,5.45135,438.239990234375],[1742371740000,5.45134,5.45228,5.45109,5.45178,359.0400085449219],[1742371800000,5.45154,5.45218,5.45046,5.45198,644.1599731445312],[1742371860000,5.452,5.45205,5.45073,5.45153,596.6400146484375],[1742371920000,5.4515,5.4519,5.45044,5.45145,422.3999938964844],[1742371980000,5.45141,5.45177,5.45081,5.45089,380.1600036621094],[1742372040000,5.45089,5.45091,5.44702,5.44708,1019.0399780273438],[1742372100000,5.44711,5.44727,5.44647,5.44699,1003.2000122070312],[1742372160000,5.4471,5.4475,5.44616,5.44689,1161.5999755859375],[1742372220000,5.44689,5.44689,5.44613,5.44613,733.9199829101562],[1742372280000,5.44613,5.44625,5.44515,5.44519,749.760009765625],[1742372340000,5.44515,5.44519,5.44399,5.44419,844.7999877929688],[1742372400000,5.4442,5.44474,5.44232,5.44232,660],[1742372460000,5.44232,5.44233,5.44202,5.44206,601.9199829101562],[1742372520000,5.44205,5.44213,5.44195,5.44205,844.7999877929688],[1742372580000,5.44205,5.44294,5.44205,5.44259,623.0399780273438],[1742372640000,5.44254,5.44324,5.44254,5.44288,348.4800109863281],[1742372700000,5.44284,5.44313,5.44259,5.44307,374.8800048828125],[1742372760000,5.44302,5.44336,5.44205,5.44286,432.9599914550781],[1742372820000,5.44286,5.44319,5.44205,5.44282,485.760009765625],[1742372880000,5.44273,5.44478,5.44273,5.44363,945.1199951171875],[1742372940000,5.44362,5.4439,5.44295,5.44322,1066.56005859375],[1742373000000,5.44319,5.44596,5.44315,5.44586,617.760009765625],[1742373060000,5.44577,5.44597,5.44298,5.44391,554.4000244140625],[1742373120000,5.44391,5.44422,5.44363,5.44375,337.9200134277344],[1742373180000,5.44375,5.44375,5.44286,5.44286,47.52000045776367],[1742373240000,5.44286,5.44358,5.44286,5.44347,364.32000732421875],[1742373300000,5.4435,5.44403,5.44334,5.44391,591.3599853515625],[1742373360000,5.44396,5.44412,5.44342,5.44391,601.9199829101562],[1742373420000,5.44388,5.44596,5.4438,5.4459,607.2000122070312],[1742373480000,5.4459,5.4471,5.44531,5.44693,432.9599914550781],[1742373540000,5.44698,5.447,5.44609,5.44653,163.67999267578125],[1742373600000,5.44667,5.44726,5.44609,5.4464,390.7200012207031],[1742373660000,5.44633,5.44633,5.44547,5.44592,264],[1742373720000,5.44586,5.44706,5.44558,5.44695,264],[1742373780000,5.44697,5.44832,5.44682,5.44787,617.760009765625],[1742373840000,5.44787,5.44837,5.44737,5.44819,638.8800048828125],[1742373900000,5.44818,5.44834,5.44783,5.44787,348.4800109863281],[1742373960000,5.4479,5.4479,5.44667,5.4467,475.20001220703125],[1742374020000,5.44665,5.44696,5.4465,5.44655,501.6000061035156],[1742374080000,5.44681,5.4469,5.44649,5.44682,401.2799987792969],[1742374140000,5.44679,5.44775,5.44679,5.44705,1161.5999755859375],[1742374200000,5.44704,5.44753,5.44668,5.44717,660],[1742374260000,5.44721,5.44744,5.44677,5.44743,675.8400268554688],[1742374320000,5.44743,5.44743,5.44443,5.44453,638.8800048828125],[1742374380000,5.44458,5.44458,5.44395,5.44411,823.6799926757812],[1742374440000,5.44401,5.44414,5.44263,5.4427,897.5999755859375],[1742374500000,5.44271,5.44334,5.44244,5.44314,612.47998046875],[1742374560000,5.44293,5.4436,5.44276,5.44317,195.36000061035156],[1742374620000,5.44317,5.44351,5.44317,5.44339,100.31999969482422],[1742374680000,5.44339,5.44363,5.44269,5.44276,480.4800109863281],[1742374740000,5.44276,5.44276,5.44209,5.44239,480.4800109863281],[1742374800000,5.44241,5.44284,5.44205,5.44223,359.0400085449219],[1742374860000,5.44224,5.44422,5.44205,5.44395,353.760009765625],[1742374920000,5.44395,5.44431,5.44363,5.44396,168.9600067138672],[1742374980000,5.44395,5.4444,5.44317,5.4444,411.8399963378906],[1742375040000,5.44438,5.44632,5.44436,5.44568,496.32000732421875],[1742375100000,5.4457,5.44643,5.44553,5.44568,924],[1742375160000,5.4457,5.4457,5.44504,5.4456,327.3599853515625],[1742375220000,5.44562,5.44563,5.44358,5.44358,279.8399963378906],[1742375280000,5.44355,5.44355,5.44259,5.44305,538.5599975585938],[1742375340000,5.44302,5.44325,5.44269,5.44295,253.44000244140625],[1742375400000,5.44293,5.44418,5.44267,5.44315,380.1600036621094],[1742375460000,5.44304,5.44338,5.44225,5.44234,459.3599853515625],[1742375520000,5.44234,5.44352,5.44227,5.44325,586.0800170898438],[1742375580000,5.44318,5.44487,5.44305,5.44361,591.3599853515625],[1742375640000,5.44362,5.44451,5.44351,5.44448,1135.199951171875],[1742375700000,5.44448,5.44456,5.44363,5.44379,913.4400024414062],[1742375760000,5.44375,5.44383,5.44359,5.4437,591.3599853515625],[1742375820000,5.44369,5.44374,5.44259,5.44287,617.760009765625],[1742375880000,5.44287,5.44353,5.44276,5.44293,422.3999938964844],[1742375940000,5.44293,5.44307,5.44265,5.4428,464.6400146484375],[1742376000000,5.44279,5.44279,5.4422,5.4422,205.9199981689453],[1742376060000,5.44212,5.44382,5.4421,5.44364,364.32000732421875],[1742376120000,5.44365,5.44371,5.44293,5.44371,570.239990234375],[1742376180000,5.44371,5.44371,5.44234,5.44244,612.47998046875],[1742376240000,5.44242,5.44279,5.44208,5.44252,1140.47998046875],[1742376300000,5.44252,5.44318,5.44205,5.44283,881.760009765625],[1742376360000,5.44282,5.44317,5.44212,5.44214,855.3599853515625],[1742376420000,5.44216,5.44254,5.44205,5.44205,776.1599731445312],[1742376480000,5.44206,5.44221,5.44205,5.44205,121.44000244140625],[1742376540000,5.44206,5.44206,5.44043,5.4405,285.1199951171875],[1742376600000,5.44049,5.44049,5.43804,5.43804,475.20001220703125],[1742376660000,5.43798,5.43798,5.43669,5.43669,438.239990234375],[1742376720000,5.43671,5.43745,5.43603,5.43744,475.20001220703125],[1742376780000,5.43745,5.43762,5.43604,5.43639,491.0400085449219],[1742376840000,5.43652,5.43694,5.43652,5.43684,95.04000091552734],[1742376900000,5.43697,5.43705,5.43605,5.4367,575.52001953125],[1742376960000,5.43671,5.4373,5.43602,5.43603,696.9600219726562],[1742377020000,5.43602,5.4361,5.4341,5.4341,733.9199829101562],[1742377080000,5.43411,5.43433,5.43383,5.43388,844.7999877929688],[1742377140000,5.4339,5.43424,5.4339,5.43405,448.79998779296875],[1742377200000,5.43407,5.4341,5.43206,5.433,628.3200073242188],[1742377260000,5.433,5.43451,5.43291,5.43402,660],[1742377320000,5.43405,5.43411,5.43376,5.43383,617.760009765625],[1742377380000,5.43385,5.43399,5.43353,5.43374,797.280029296875],[1742377440000,5.43381,5.43435,5.43183,5.43183,570.239990234375],[1742377500000,5.43183,5.43258,5.43143,5.43241,570.239990234375],[1742377560000,5.43242,5.43245,5.43224,5.43233,480.4800109863281],[1742377620000,5.43234,5.43427,5.43231,5.43427,696.9600219726562],[1742377680000,5.43432,5.43481,5.43432,5.43472,945.1199951171875],[1742377740000,5.43471,5.43569,5.43407,5.43569,612.47998046875],[1742377800000,5.43568,5.4358,5.4348,5.43484,654.719970703125],[1742377860000,5.43485,5.43511,5.43442,5.43462,580.7999877929688],[1742377920000,5.43466,5.43466,5.43442,5.43443,232.32000732421875],[1742377980000,5.43463,5.43463,5.43213,5.43267,876.47998046875],[1742378040000,5.43264,5.43368,5.43263,5.43365,702.239990234375],[1742378100000,5.43365,5.4347,5.43365,5.43467,723.3599853515625],[1742378160000,5.43468,5.43469,5.43455,5.43462,770.8800048828125],[1742378220000,5.43469,5.43584,5.43453,5.43572,506.8800048828125],[1742378280000,5.43571,5.43769,5.43571,5.43678,454.0799865722656],[1742378340000,5.43679,5.43717,5.43678,5.43703,417.1199951171875],[1742378400000,5.43711,5.43889,5.43659,5.43702,813.1199951171875],[1742378460000,5.437,5.43907,5.43699,5.43865,274.55999755859375],[1742378520000,5.43867,5.43962,5.43755,5.43812,485.760009765625],[1742378580000,5.43806,5.43967,5.4376,5.43962,543.8400268554688],[1742378640000,5.43961,5.44106,5.43957,5.44063,538.5599975585938],[1742378700000,5.44054,5.4414,5.44001,5.4413,601.9199829101562],[1742378760000,5.44124,5.44214,5.4412,5.44163,274.55999755859375],[1742378820000,5.44157,5.44317,5.44137,5.44309,353.760009765625],[1742378880000,5.44299,5.44313,5.44281,5.44296,163.67999267578125],[1742378940000,5.44296,5.44438,5.44296,5.44418,153.1199951171875],[1742379000000,5.44417,5.44514,5.44316,5.44514,306.239990234375],[1742379060000,5.44488,5.44526,5.44479,5.44481,153.1199951171875],[1742379120000,5.44482,5.4452,5.44286,5.44287,675.8400268554688],[1742379180000,5.44289,5.4441,5.44279,5.4439,559.6799926757812],[1742379240000,5.44396,5.44485,5.44386,5.44386,623.0399780273438],[1742379300000,5.44387,5.4443,5.44387,5.44399,369.6000061035156],[1742379360000,5.44398,5.44398,5.44173,5.44175,607.2000122070312],[1742379420000,5.44175,5.44175,5.44155,5.44164,485.760009765625],[1742379480000,5.44161,5.44161,5.44057,5.44058,432.9599914550781],[1742379660000,5.43888,5.43888,5.438,5.43801,269.2799987792969],[1742379720000,5.43802,5.43829,5.43795,5.43807,596.6400146484375],[1742379780000,5.43804,5.43875,5.43764,5.43868,855.3599853515625],[1742379840000,5.43867,5.43903,5.43807,5.43876,760.3200073242188],[1742379900000,5.43878,5.43932,5.4387,5.43873,992.6400146484375],[1742379960000,5.43874,5.43948,5.43869,5.43946,749.760009765625],[1742380020000,5.43945,5.4395,5.43911,5.43926,522.719970703125],[1742380080000,5.43926,5.44046,5.43922,5.44024,633.5999755859375],[1742380140000,5.44023,5.44023,5.43973,5.43981,575.52001953125],[1742380200000,5.43981,5.44044,5.43919,5.44004,881.760009765625],[1742380260000,5.44004,5.44009,5.43958,5.43967,924],[1742380320000,5.43967,5.44025,5.43934,5.43963,855.3599853515625],[1742380380000,5.43963,5.43976,5.43912,5.43943,459.3599853515625],[1742380440000,5.43943,5.43962,5.43936,5.43947,580.7999877929688],[1742380500000,5.43947,5.43967,5.43947,5.43967,279.8399963378906],[1742380560000,5.43966,5.43969,5.43966,5.43966,205.9199981689453],[1742380620000,5.43966,5.43972,5.43964,5.43968,580.7999877929688],[1742380680000,5.43968,5.44055,5.43968,5.44003,454.0799865722656],[1742380740000,5.44004,5.44059,5.43945,5.43945,623.0399780273438],[1742380800000,5.4394,5.44054,5.43907,5.44002,501.6000061035156],[1742380860000,5.44002,5.44019,5.43993,5.44013,538.5599975585938],[1742380920000,5.44011,5.44011,5.43908,5.43942,728.6400146484375],[1742380980000,5.4394,5.44034,5.43899,5.43902,549.1199951171875],[1742381040000,5.43902,5.43942,5.43783,5.43787,712.7999877929688],[1742381100000,5.43787,5.43787,5.43673,5.43726,797.280029296875],[1742381160000,5.43726,5.43736,5.43678,5.43703,712.7999877929688],[1742381220000,5.43703,5.43799,5.43665,5.43697,469.9200134277344],[1742381280000,5.43697,5.4371,5.43672,5.43695,311.5199890136719],[1742381340000,5.43694,5.43703,5.43616,5.43658,496.32000732421875],[1742381400000,5.43658,5.43658,5.43617,5.4365,253.44000244140625],[1742381460000,5.43649,5.43702,5.43623,5.43686,459.3599853515625],[1742381520000,5.43686,5.43686,5.43578,5.4358,475.20001220703125],[1742381580000,5.43578,5.43623,5.43545,5.43547,739.2000122070312],[1742381640000,5.43545,5.43545,5.43463,5.43512,580.7999877929688],[1742381700000,5.4351,5.43533,5.43455,5.4352,702.239990234375],[1742381760000,5.4351,5.43545,5.43506,5.43506,623.0399780273438],[1742381820000,5.43512,5.43521,5.43507,5.43516,712.7999877929688],[1742381880000,5.43517,5.43521,5.43488,5.43503,844.7999877929688],[1742381940000,5.43502,5.43502,5.43385,5.43385,491.0400085449219],[1742382000000,5.43382,5.43468,5.43382,5.4341,533.280029296875],[1742382060000,5.43407,5.43409,5.43276,5.43282,316.79998779296875],[1742382120000,5.43288,5.43308,5.43288,5.43297,586.0800170898438],[1742382180000,5.43297,5.43298,5.43278,5.43278,84.4800033569336],[1742382240000,5.43283,5.43307,5.43283,5.43294,285.1199951171875],[1742382300000,5.43293,5.43942,5.43293,5.43714,543.8400268554688],[1742382360000,5.43714,5.43829,5.43709,5.4373,327.3599853515625],[1742382420000,5.43729,5.43731,5.43594,5.436,227.0399932861328],[1742382480000,5.43601,5.43606,5.43597,5.43605,116.16000366210938],[1742382540000,5.43605,5.43609,5.43529,5.43544,517.4400024414062],[1742382600000,5.43546,5.43567,5.435,5.43502,501.6000061035156],[1742382660000,5.43501,5.43501,5.43353,5.43395,712.7999877929688],[1742382720000,5.43391,5.43401,5.43359,5.43364,1008.47998046875],[1742382780000,5.43348,5.43464,5.43304,5.43437,712.7999877929688],[1742382840000,5.43432,5.43435,5.43343,5.43387,892.3200073242188],[1742382900000,5.43384,5.43584,5.43383,5.43551,1066.56005859375],[1742382960000,5.43548,5.43549,5.43494,5.43506,770.8800048828125],[1742383020000,5.43506,5.43544,5.43472,5.43522,396],[1742383080000,5.43519,5.43617,5.43487,5.43493,723.3599853515625],[1742383140000,5.43493,5.43516,5.43489,5.43516,860.6400146484375],[1742383200000,5.43517,5.43618,5.43435,5.43496,654.719970703125],[1742383260000,5.43493,5.4366,5.43487,5.43641,348.4800109863281],[1742383320000,5.43642,5.43646,5.43632,5.43632,190.0800018310547],[1742383380000,5.43599,5.43616,5.43493,5.43512,517.4400024414062],[1742383440000,5.43513,5.43548,5.43503,5.43518,285.1199951171875],[1742383500000,5.43519,5.43521,5.43497,5.435,580.7999877929688],[1742383560000,5.43498,5.43621,5.43414,5.4362,549.1199951171875],[1742383620000,5.43619,5.43705,5.4361,5.43705,1098.239990234375],[1742383680000,5.437,5.43711,5.43644,5.4366,644.1599731445312],[1742383740000,5.43662,5.43665,5.43644,5.43652,570.239990234375],[1742383800000,5.43657,5.43657,5.43429,5.43462,469.9200134277344],[1742383860000,5.43461,5.43496,5.43441,5.43441,285.1199951171875],[1742383920000,5.43443,5.43548,5.43232,5.43232,337.9200134277344],[1742383980000,5.43219,5.43267,5.43209,5.43218,601.9199829101562],[1742384040000,5.4322,5.43227,5.43209,5.43217,554.4000244140625],[1742384100000,5.43216,5.43233,5.43138,5.43138,311.5199890136719],[1742384160000,5.43139,5.43139,5.43138,5.43138,237.60000610351562],[1742384220000,5.43138,5.43143,5.43138,5.43142,158.39999389648438],[1742384280000,5.43141,5.43183,5.42938,5.42939,448.79998779296875],[1742384340000,5.42941,5.43032,5.42937,5.43015,147.83999633789062],[1742384400000,5.43014,5.43106,5.43005,5.43073,179.52000427246094],[1742384460000,5.43071,5.43103,5.43057,5.43058,200.63999938964844],[1742384520000,5.43057,5.43057,5.42953,5.42953,269.2799987792969],[1742384580000,5.42955,5.4296,5.42953,5.42956,200.63999938964844],[1742384640000,5.42955,5.43057,5.42938,5.42945,686.4000244140625],[1742384700000,5.42946,5.42976,5.42942,5.42951,353.760009765625],[1742384760000,5.42948,5.42991,5.42948,5.42968,485.760009765625],[1742384820000,5.42968,5.43048,5.42945,5.43001,480.4800109863281],[1742384880000,5.42994,5.43005,5.42986,5.43003,723.3599853515625],[1742384940000,5.43004,5.43019,5.4286,5.42875,623.0399780273438],[1742385000000,5.42874,5.42888,5.42867,5.42887,575.52001953125],[1742385060000,5.42918,5.43023,5.42918,5.42985,654.719970703125],[1742385120000,5.42984,5.4299,5.42936,5.4295,934.5599975585938],[1742385180000,5.4295,5.42961,5.42936,5.42952,1124.6400146484375],[1742385240000,5.42951,5.43056,5.42891,5.42903,955.6799926757812],[1742385300000,5.42902,5.42921,5.42802,5.42811,649.4400024414062],[1742385360000,5.42808,5.43465,5.42747,5.4325,887.0399780273438],[1742385420000,5.43246,5.43274,5.42836,5.42876,1087.6800537109375],[1742385480000,5.42881,5.4295,5.42772,5.42922,1029.5999755859375],[1742385540000,5.42923,5.42967,5.4291,5.42936,718.0800170898438],[1742385600000,5.42943,5.4296,5.42782,5.42792,591.3599853515625],[1742385660000,5.42792,5.42925,5.42725,5.42736,850.0800170898438],[1742385720000,5.42731,5.42731,5.42603,5.42612,506.8800048828125],[1742385780000,5.42602,5.42624,5.42602,5.42614,575.52001953125],[1742385840000,5.42617,5.42627,5.42567,5.42572,311.5199890136719],[1742385900000,5.42571,5.42724,5.42567,5.4263,638.8800048828125],[1742385960000,5.42629,5.42734,5.42629,5.42718,337.9200134277344],[1742386020000,5.4272,5.42955,5.4272,5.4295,570.239990234375],[1742386080000,5.42949,5.43057,5.42949,5.43004,227.0399932861328],[1742386140000,5.43002,5.43173,5.42995,5.43091,427.67999267578125],[1742386200000,5.4309,5.43231,5.4309,5.4318,480.4800109863281],[1742386260000,5.4318,5.4318,5.42975,5.43013,559.6799926757812],[1742386320000,5.43008,5.43018,5.42921,5.42927,269.2799987792969],[1742386380000,5.42927,5.42991,5.429,5.42922,696.9600219726562],[1742386440000,5.4292,5.42973,5.42845,5.42845,295.67999267578125],[1742386500000,5.42847,5.42858,5.42796,5.42822,675.8400268554688],[1742386560000,5.42826,5.42847,5.42819,5.42824,443.5199890136719],[1742386620000,5.42827,5.42964,5.42826,5.42963,232.32000732421875],[1742386680000,5.42968,5.43146,5.42967,5.43142,575.52001953125],[1742386740000,5.43145,5.43153,5.43088,5.43096,406.55999755859375],[1742386800000,5.43117,5.43293,5.43107,5.43259,496.32000732421875],[1742386860000,5.43265,5.43304,5.43263,5.43266,306.239990234375],[1742386920000,5.43266,5.43383,5.43264,5.43269,253.44000244140625],[1742386980000,5.43269,5.433,5.43257,5.43259,248.16000366210938],[1742387040000,5.43258,5.4335,5.43257,5.43345,269.2799987792969],[1742387100000,5.43344,5.43394,5.43334,5.43372,221.75999450683594],[1742387160000,5.43372,5.43372,5.43054,5.43078,681.1199951171875],[1742387220000,5.43071,5.43076,5.42952,5.42955,617.760009765625],[1742387280000,5.42961,5.42982,5.42903,5.42936,364.32000732421875],[1742387340000,5.42936,5.42976,5.42841,5.42874,427.67999267578125],[1742387400000,5.42894,5.42894,5.42749,5.42818,554.4000244140625],[1742387460000,5.42825,5.4289,5.42816,5.42847,295.67999267578125],[1742387520000,5.42847,5.42975,5.4281,5.42814,475.20001220703125],[1742387580000,5.42811,5.42848,5.42792,5.42836,374.8800048828125],[1742387640000,5.42837,5.42837,5.42836,5.42837,348.4800109863281],[1742387700000,5.42824,5.42843,5.42785,5.42815,343.20001220703125],[1742387760000,5.42832,5.42849,5.428,5.42809,337.9200134277344],[1742387820000,5.42809,5.42891,5.428,5.42863,485.760009765625],[1742387880000,5.42867,5.4299,5.42858,5.42972,459.3599853515625],[1742387940000,5.42972,5.43008,5.42918,5.42937,380.1600036621094],[1742388000000,5.42937,5.43155,5.4288,5.43094,322.0799865722656],[1742388060000,5.43094,5.43095,5.42999,5.42999,205.9199981689453],[1742388120000,5.43001,5.43001,5.42895,5.42907,401.2799987792969],[1742388180000,5.42907,5.42934,5.42878,5.42887,485.760009765625],[1742388240000,5.42884,5.42905,5.42673,5.42836,654.719970703125],[1742388300000,5.42836,5.43067,5.42772,5.42994,675.8400268554688],[1742388360000,5.42995,5.43026,5.42978,5.4299,237.60000610351562],[1742388420000,5.42989,5.42996,5.42958,5.42968,818.4000244140625],[1742388480000,5.42968,5.42972,5.42968,5.42968,644.1599731445312],[1742388540000,5.42969,5.42969,5.42736,5.4275,538.5599975585938],[1742388600000,5.42753,5.42832,5.42736,5.42804,570.239990234375],[1742388660000,5.42804,5.4286,5.42804,5.42859,195.36000061035156],[1742388720000,5.42847,5.4286,5.42847,5.42859,132],[1742388780000,5.42859,5.42895,5.42739,5.42742,285.1199951171875],[1742388840000,5.42742,5.42788,5.42686,5.42725,570.239990234375],[1742388900000,5.42724,5.42876,5.42723,5.42859,506.8800048828125],[1742388960000,5.42859,5.42874,5.42809,5.42834,638.8800048828125],[1742389020000,5.42834,5.42877,5.42801,5.42864,480.4800109863281],[1742389080000,5.42864,5.43023,5.42808,5.43022,390.7200012207031],[1742389140000,5.43022,5.43114,5.43022,5.43022,417.1199951171875],[1742389200000,5.43022,5.431,5.43005,5.43022,448.79998779296875],[1742389260000,5.43022,5.43104,5.43021,5.43033,496.32000732421875],[1742389320000,5.43037,5.43088,5.42971,5.43077,459.3599853515625],[1742389380000,5.43075,5.43205,5.43022,5.43022,448.79998779296875],[1742389440000,5.43022,5.4303,5.42757,5.42757,496.32000732421875],[1742389500000,5.42757,5.42768,5.42705,5.42709,443.5199890136719],[1742389560000,5.42709,5.42725,5.4259,5.42725,654.719970703125],[1742389620000,5.42725,5.42736,5.42664,5.42677,316.79998779296875],[1742389680000,5.42677,5.42677,5.42576,5.42588,380.1600036621094],[1742389740000,5.42593,5.42712,5.42573,5.42703,512.1599731445312],[1742389800000,5.42701,5.42715,5.42583,5.42694,670.5599975585938],[1742389860000,5.42684,5.42695,5.4259,5.42641,596.6400146484375],[1742389920000,5.42641,5.42648,5.42641,5.42641,174.24000549316406],[1742389980000,5.42641,5.42642,5.42559,5.42559,147.83999633789062],[1742390040000,5.42559,5.4256,5.42559,5.42559,63.36000061035156],[1742390100000,5.42547,5.42629,5.42547,5.42619,300.9599914550781],[1742390160000,5.42617,5.42769,5.4261,5.42711,512.1599731445312],[1742390220000,5.42721,5.42778,5.42645,5.42733,506.8800048828125],[1742390280000,5.42741,5.42743,5.42724,5.42732,126.72000122070312],[1742390340000,5.42734,5.42965,5.42734,5.42944,232.32000732421875],[1742390400000,5.42944,5.42944,5.42827,5.4286,417.1199951171875],[1742390460000,5.42883,5.42989,5.42861,5.42934,564.9600219726562],[1742390520000,5.42934,5.43132,5.4292,5.43064,369.6000061035156],[1742390580000,5.43069,5.43098,5.42985,5.43013,591.3599853515625],[1742390640000,5.43008,5.43164,5.42914,5.42916,670.5599975585938],[1742390700000,5.42924,5.43088,5.42896,5.43088,638.8800048828125],[1742390760000,5.43087,5.43306,5.43066,5.43241,908.1599731445312],[1742390820000,5.43241,5.43458,5.4324,5.43384,665.280029296875],[1742390880000,5.43391,5.43391,5.43365,5.4337,248.16000366210938],[1742390940000,5.43373,5.43487,5.43354,5.4347,491.0400085449219],[1742391000000,5.4347,5.43635,5.43379,5.4343,887.0399780273438],[1742391060000,5.43437,5.43472,5.43397,5.43469,575.52001953125],[1742391120000,5.43469,5.43582,5.43429,5.43581,818.4000244140625],[1742391180000,5.43583,5.43599,5.43473,5.43473,850.0800170898438],[1742391240000,5.43474,5.43503,5.43405,5.43473,802.5599975585938],[1742391300000,5.4347,5.43577,5.4347,5.43487,744.47998046875],[1742391360000,5.43484,5.43495,5.43433,5.43435,781.4400024414062],[1742391420000,5.43439,5.43464,5.434,5.43443,570.239990234375],[1742391480000,5.43444,5.43666,5.43443,5.43644,665.280029296875],[1742391540000,5.43634,5.43704,5.43604,5.43692,776.1599731445312],[1742391600000,5.43692,5.43721,5.43536,5.43556,712.7999877929688],[1742391660000,5.43557,5.43563,5.43444,5.43447,559.6799926757812],[1742391720000,5.43448,5.43448,5.43261,5.43264,702.239990234375],[1742391780000,5.43265,5.43967,5.43258,5.43864,807.8400268554688],[1742391840000,5.43867,5.43889,5.43749,5.43758,1087.6800537109375],[1742391900000,5.43757,5.43998,5.43755,5.43998,707.52001953125],[1742391960000,5.44014,5.44077,5.43905,5.44038,992.6400146484375],[1742392020000,5.44036,5.44063,5.44013,5.44044,881.760009765625],[1742392080000,5.44093,5.44234,5.44057,5.44142,955.6799926757812],[1742392140000,5.44142,5.44239,5.44109,5.44206,855.3599853515625],[1742392200000,5.44207,5.44329,5.44207,5.44329,718.0800170898438],[1742392260000,5.44327,5.44357,5.44254,5.44264,670.5599975585938],[1742392320000,5.44265,5.44265,5.44218,5.44233,591.3599853515625],[1742392380000,5.44231,5.44233,5.44111,5.44111,818.4000244140625],[1742392440000,5.44111,5.44314,5.4411,5.4425,797.280029296875],[1742392500000,5.44251,5.44319,5.44202,5.44302,881.760009765625],[1742392560000,5.44303,5.44362,5.44298,5.44309,327.3599853515625],[1742392620000,5.44305,5.44332,5.44126,5.44194,559.6799926757812],[1742392680000,5.44193,5.44193,5.4388,5.43905,992.6400146484375],[1742392740000,5.43905,5.4398,5.43845,5.43899,1092.9599609375],[1742392800000,5.43897,5.43901,5.43683,5.43751,686.4000244140625],[1742392860000,5.43751,5.43862,5.43709,5.43862,633.5999755859375],[1742392920000,5.43863,5.43883,5.43841,5.4388,607.2000122070312],[1742392980000,5.43881,5.43896,5.43841,5.43895,406.55999755859375],[1742393040000,5.43895,5.43895,5.43731,5.43794,432.9599914550781],[1742393100000,5.43809,5.43961,5.43809,5.4385,306.239990234375],[1742393160000,5.43851,5.4409,5.4385,5.44086,834.239990234375],[1742393220000,5.44086,5.44101,5.43979,5.43996,855.3599853515625],[1742393280000,5.43998,5.44096,5.43997,5.44058,512.1599731445312],[1742393340000,5.44073,5.44204,5.44073,5.44093,401.2799987792969],[1742393400000,5.44093,5.44207,5.44028,5.44056,760.3200073242188],[1742393460000,5.44039,5.44039,5.43968,5.43982,480.4800109863281],[1742393520000,5.43981,5.44195,5.43981,5.4419,359.0400085449219],[1742393580000,5.44189,5.44331,5.44184,5.44292,501.6000061035156],[1742393640000,5.44291,5.44385,5.44231,5.44343,638.8800048828125],[1742393700000,5.44343,5.44557,5.44338,5.44551,681.1199951171875],[1742393760000,5.44552,5.44673,5.44445,5.44603,839.52001953125],[1742393820000,5.44603,5.44889,5.44603,5.44865,781.4400024414062],[1742393880000,5.44869,5.45047,5.44835,5.45011,897.5999755859375],[1742393940000,5.45011,5.45012,5.44751,5.44762,485.760009765625],[1742394000000,5.44763,5.44765,5.44623,5.44675,512.1599731445312],[1742394060000,5.44684,5.44869,5.44458,5.44519,860.6400146484375],[1742394120000,5.44516,5.44648,5.4449,5.44492,797.280029296875],[1742394180000,5.44491,5.44638,5.44484,5.44516,617.760009765625],[1742394240000,5.44508,5.4452,5.44273,5.44273,850.0800170898438],[1742394300000,5.44277,5.44288,5.44182,5.44206,607.2000122070312],[1742394360000,5.44211,5.44287,5.44194,5.44194,348.4800109863281],[1742394420000,5.44194,5.44488,5.44194,5.44444,675.8400268554688],[1742394480000,5.44444,5.44549,5.44442,5.44527,712.7999877929688],[1742394540000,5.44522,5.44722,5.44516,5.44722,718.0800170898438],[1742394600000,5.44721,5.44783,5.44667,5.44772,1019.0399780273438],[1742394660000,5.44772,5.44833,5.44684,5.44688,675.8400268554688],[1742394720000,5.44688,5.44733,5.44684,5.44711,205.9199981689453],[1742394780000,5.44712,5.44753,5.44711,5.44739,485.760009765625],[1742394840000,5.44739,5.44793,5.44684,5.44705,327.3599853515625],[1742394900000,5.44704,5.44753,5.44603,5.44622,459.3599853515625],[1742394960000,5.44621,5.44621,5.44466,5.44468,718.0800170898438],[1742395020000,5.44466,5.44482,5.44371,5.44371,570.239990234375],[1742395080000,5.44372,5.44436,5.44291,5.44356,797.280029296875],[1742395140000,5.44357,5.44412,5.44194,5.44249,543.8400268554688],[1742395200000,5.44251,5.4429,5.44194,5.44203,443.5199890136719],[1742395260000,5.44208,5.44283,5.44194,5.44216,501.6000061035156],[1742395320000,5.44212,5.44276,5.44097,5.4413,644.1599731445312],[1742395380000,5.4413,5.44199,5.44059,5.44194,464.6400146484375],[1742395440000,5.44195,5.44432,5.44194,5.44428,823.6799926757812],[1742395500000,5.44426,5.44518,5.44396,5.44483,512.1599731445312],[1742395560000,5.4448,5.44481,5.4431,5.44349,564.9600219726562],[1742395620000,5.44346,5.44398,5.44241,5.44398,628.3200073242188],[1742395680000,5.44398,5.44504,5.44395,5.44497,739.2000122070312],[1742395740000,5.44496,5.44562,5.44474,5.44521,142.55999755859375],[1742395800000,5.44573,5.44573,5.44441,5.44459,533.280029296875],[1742395860000,5.44454,5.44472,5.44439,5.44445,807.8400268554688],[1742395920000,5.44443,5.44579,5.44442,5.44521,834.239990234375],[1742395980000,5.44524,5.44562,5.44368,5.44378,691.6799926757812],[1742396040000,5.4437,5.44549,5.44304,5.44539,818.4000244140625],[1742396100000,5.44539,5.44604,5.4448,5.44575,644.1599731445312],[1742396160000,5.44575,5.44611,5.44489,5.4452,675.8400268554688],[1742396220000,5.4452,5.44644,5.445,5.44642,792],[1742396280000,5.44645,5.44683,5.44562,5.44638,776.1599731445312],[1742396340000,5.44649,5.44686,5.44598,5.44613,739.2000122070312],[1742396400000,5.44602,5.4464,5.44525,5.44602,512.1599731445312],[1742396460000,5.44605,5.4462,5.44483,5.44511,422.3999938964844],[1742396520000,5.44509,5.44509,5.44349,5.44458,575.52001953125],[1742396580000,5.44456,5.44502,5.44425,5.44502,300.9599914550781],[1742396640000,5.44502,5.44522,5.44406,5.44428,369.6000061035156],[1742396700000,5.44446,5.44473,5.4441,5.44446,491.0400085449219],[1742396760000,5.44447,5.44454,5.44254,5.44255,559.6799926757812],[1742396820000,5.44257,5.44257,5.44119,5.44125,348.4800109863281],[1742396880000,5.44127,5.44152,5.44076,5.44101,601.9199829101562],[1742396940000,5.44098,5.44101,5.43952,5.44054,580.7999877929688],[1742397000000,5.44052,5.44234,5.44013,5.4423,712.7999877929688],[1742397060000,5.44231,5.44231,5.44083,5.44137,660],[1742397120000,5.44137,5.44345,5.44135,5.44344,522.719970703125],[1742397180000,5.44345,5.4436,5.44342,5.44354,517.4400024414062],[1742397240000,5.44351,5.446,5.44351,5.44529,828.9600219726562],[1742397300000,5.44529,5.4459,5.44527,5.44566,295.67999267578125],[1742397360000,5.44566,5.44603,5.44546,5.44588,512.1599731445312],[1742397420000,5.44587,5.44685,5.44559,5.44656,496.32000732421875],[1742397480000,5.44715,5.45188,5.44715,5.45171,982.0800170898438],[1742397540000,5.4517,5.45383,5.4512,5.45131,633.5999755859375],[1742397600000,5.45132,5.45168,5.45003,5.45144,776.1599731445312],[1742397660000,5.45142,5.4516,5.45057,5.45076,760.3200073242188],[1742397720000,5.45074,5.45102,5.45065,5.45084,554.4000244140625],[1742397780000,5.45087,5.4516,5.45059,5.45076,765.5999755859375],[1742397840000,5.45071,5.45076,5.44919,5.44943,834.239990234375],[1742397900000,5.44937,5.44942,5.44773,5.44871,332.6400146484375],[1742397960000,5.44871,5.44935,5.44768,5.448,691.6799926757812],[1742398020000,5.44797,5.44896,5.44784,5.44848,570.239990234375],[1742398080000,5.44848,5.44871,5.44673,5.44809,813.1199951171875],[1742398140000,5.4481,5.4485,5.44799,5.44831,781.4400024414062],[1742398200000,5.4483,5.44925,5.44801,5.44891,786.719970703125],[1742398260000,5.44892,5.44917,5.44789,5.44917,580.7999877929688],[1742398320000,5.44918,5.45007,5.44903,5.4495,522.719970703125],[1742398380000,5.44947,5.45068,5.44875,5.44914,733.9199829101562],[1742398440000,5.44912,5.45327,5.44896,5.45282,823.6799926757812],[1742398500000,5.45287,5.45288,5.45181,5.45183,739.2000122070312],[1742398560000,5.45193,5.45318,5.4518,5.45317,543.8400268554688],[1742398620000,5.45317,5.45456,5.45273,5.45446,411.8399963378906],[1742398680000,5.45452,5.45527,5.45431,5.45453,712.7999877929688],[1742398740000,5.45454,5.45949,5.45397,5.45926,950.4000244140625],[1742398800000,5.45925,5.46174,5.45762,5.46166,939.8400268554688],[1742398860000,5.46162,5.46245,5.46021,5.462,871.2000122070312],[1742398920000,5.46204,5.46242,5.45989,5.45989,934.5599975585938],[1742398980000,5.45989,5.45989,5.45747,5.45747,290.3999938964844],[1742399040000,5.45748,5.45856,5.45745,5.45745,264],[1742399100000,5.45733,5.45882,5.45638,5.45866,564.9600219726562],[1742399160000,5.45877,5.45906,5.45826,5.45826,797.280029296875],[1742399220000,5.45826,5.45871,5.45746,5.45856,596.6400146484375],[1742399280000,5.45856,5.45856,5.45749,5.45795,723.3599853515625],[1742399340000,5.45847,5.46034,5.45846,5.46033,844.7999877929688],[1742399400000,5.46033,5.46045,5.45962,5.46044,549.1199951171875],[1742399460000,5.46044,5.46099,5.46029,5.46046,348.4800109863281],[1742399520000,5.46044,5.46295,5.46044,5.46295,469.9200134277344],[1742399580000,5.46294,5.46294,5.45986,5.45993,792],[1742399640000,5.45993,5.46101,5.45956,5.46071,586.0800170898438],[1742399700000,5.46071,5.46099,5.46031,5.46046,438.239990234375],[1742399760000,5.46046,5.46046,5.45963,5.45963,760.3200073242188],[1742399820000,5.45965,5.46014,5.45929,5.45951,417.1199951171875],[1742399880000,5.45951,5.46292,5.45951,5.46213,691.6799926757812],[1742399940000,5.46216,5.46216,5.46181,5.46185,865.9199829101562],[1742400000000,5.46186,5.46198,5.46039,5.46071,469.9200134277344],[1742400060000,5.46071,5.46103,5.46052,5.46103,274.55999755859375],[1742400120000,5.46109,5.46235,5.46104,5.46212,506.8800048828125],[1742400180000,5.46212,5.46332,5.46209,5.46285,359.0400085449219],[1742400240000,5.46286,5.46403,5.46245,5.46324,543.8400268554688],[1742400300000,5.46325,5.46364,5.46318,5.46358,733.9199829101562],[1742400360000,5.46357,5.46439,5.46333,5.46432,749.760009765625],[1742400420000,5.46431,5.46435,5.4628,5.46332,564.9600219726562],[1742400480000,5.46332,5.46348,5.46239,5.46321,528],[1742400540000,5.4631,5.46343,5.46271,5.46303,390.7200012207031],[1742400600000,5.46318,5.46673,5.46303,5.46672,797.280029296875],[1742400660000,5.46672,5.46686,5.46547,5.46577,728.6400146484375],[1742400720000,5.46577,5.46577,5.46498,5.46534,786.719970703125],[1742400780000,5.46535,5.46573,5.46531,5.46552,744.47998046875],[1742400840000,5.46553,5.46643,5.46424,5.46633,807.8400268554688],[1742400900000,5.46653,5.46784,5.46574,5.46771,691.6799926757812],[1742400960000,5.4677,5.46799,5.46603,5.46722,939.8400268554688],[1742401020000,5.46723,5.46785,5.46713,5.46713,776.1599731445312],[1742401080000,5.46713,5.46721,5.4658,5.4658,337.9200134277344],[1742401140000,5.46578,5.46608,5.46578,5.4658,327.3599853515625],[1742401200000,5.4658,5.46616,5.46552,5.46555,211.1999969482422],[1742401260000,5.46556,5.46605,5.46555,5.46577,184.8000030517578],[1742401320000,5.46577,5.46577,5.46356,5.46358,221.75999450683594],[1742401380000,5.46356,5.46421,5.46324,5.46343,374.8800048828125],[1742401440000,5.46344,5.46344,5.45994,5.45994,733.9199829101562],[1742401500000,5.45993,5.46053,5.4589,5.45897,781.4400024414062],[1742401560000,5.45888,5.45963,5.45832,5.45864,781.4400024414062],[1742401620000,5.45868,5.45948,5.45836,5.45908,749.760009765625],[1742401680000,5.45897,5.46,5.45847,5.45951,776.1599731445312],[1742401740000,5.45973,5.45988,5.4583,5.45838,522.719970703125],[1742401800000,5.45835,5.45882,5.45717,5.45747,559.6799926757812],[1742401860000,5.45748,5.4579,5.45657,5.45665,834.239990234375],[1742401920000,5.45665,5.45769,5.45605,5.45672,733.9199829101562],[1742401980000,5.45673,5.45993,5.45673,5.45728,718.0800170898438],[1742402040000,5.45699,5.45717,5.45636,5.45717,649.4400024414062],[1742402100000,5.45717,5.45997,5.45717,5.45913,876.47998046875],[1742402160000,5.45913,5.46045,5.45908,5.46045,443.5199890136719],[1742402220000,5.46033,5.46045,5.4599,5.46044,596.6400146484375],[1742402280000,5.46037,5.46071,5.46037,5.46071,42.2400016784668],[1742402340000,5.46041,5.46041,5.45973,5.46003,543.8400268554688],[1742402400000,5.46004,5.46039,5.45909,5.45909,654.719970703125],[1742402460000,5.45905,5.45931,5.45809,5.45829,607.2000122070312],[1742402520000,5.4583,5.4583,5.4576,5.4578,485.760009765625],[1742402580000,5.45779,5.45782,5.4569,5.45698,279.8399963378906],[1742402640000,5.45697,5.45812,5.45608,5.45779,522.719970703125],[1742402700000,5.45777,5.45796,5.45707,5.4571,638.8800048828125],[1742402760000,5.45693,5.45772,5.45687,5.45702,448.79998779296875],[1742402820000,5.45708,5.45755,5.45692,5.45696,728.6400146484375],[1742402880000,5.45695,5.45713,5.45647,5.45697,649.4400024414062],[1742402940000,5.45698,5.45766,5.45682,5.45741,739.2000122070312],[1742403000000,5.4574,5.45903,5.45733,5.45881,1024.3199462890625],[1742403060000,5.45884,5.45884,5.45736,5.45736,691.6799926757812],[1742403120000,5.45729,5.45762,5.45718,5.45731,839.52001953125],[1742403180000,5.45731,5.45816,5.45731,5.45777,733.9199829101562],[1742403240000,5.45777,5.45818,5.45761,5.45776,543.8400268554688],[1742403300000,5.45775,5.45775,5.45693,5.45701,654.719970703125],[1742403360000,5.457,5.45705,5.45581,5.45608,712.7999877929688],[1742403420000,5.45597,5.45698,5.45547,5.45637,871.2000122070312],[1742403480000,5.45636,5.45676,5.45605,5.45627,797.280029296875],[1742403540000,5.45626,5.45724,5.45623,5.45698,918.719970703125],[1742403600000,5.457,5.457,5.45608,5.45614,596.6400146484375],[1742403660000,5.45613,5.45783,5.45611,5.45749,897.5999755859375],[1742403720000,5.45752,5.45804,5.45728,5.45804,696.9600219726562],[1742403780000,5.45804,5.4581,5.45738,5.4581,221.75999450683594],[1742403840000,5.45808,5.45837,5.45546,5.45562,343.20001220703125],[1742403900000,5.45569,5.45603,5.45544,5.45599,443.5199890136719],[1742403960000,5.456,5.45718,5.456,5.45688,612.47998046875],[1742404020000,5.45688,5.45812,5.45678,5.45714,770.8800048828125],[1742404080000,5.45715,5.45934,5.45715,5.45908,728.6400146484375],[1742404140000,5.45909,5.46098,5.45909,5.46027,644.1599731445312],[1742404200000,5.46028,5.46039,5.45929,5.45938,781.4400024414062],[1742404260000,5.45939,5.46044,5.45929,5.46033,887.0399780273438],[1742404320000,5.46034,5.4604,5.46009,5.46015,670.5599975585938],[1742404380000,5.46017,5.46136,5.46006,5.46134,580.7999877929688],[1742404440000,5.46133,5.46153,5.46026,5.46033,623.0399780273438],[1742404500000,5.46035,5.46037,5.45924,5.45928,897.5999755859375],[1742404560000,5.45929,5.45939,5.45903,5.45915,1061.280029296875],[1742404620000,5.45914,5.46084,5.45913,5.45943,876.47998046875],[1742404680000,5.45943,5.46058,5.4591,5.46053,770.8800048828125],[1742404740000,5.46048,5.46105,5.46043,5.46071,633.5999755859375],[1742404800000,5.46071,5.46165,5.46071,5.46153,586.0800170898438],[1742404860000,5.46147,5.46171,5.46131,5.46155,522.719970703125],[1742404920000,5.46155,5.46155,5.46138,5.46141,607.2000122070312],[1742404980000,5.46142,5.46381,5.46138,5.46379,934.5599975585938],[1742405040000,5.46379,5.46382,5.46238,5.46242,258.7200012207031],[1742405100000,5.46242,5.46263,5.46235,5.46252,823.6799926757812],[1742405160000,5.46251,5.46381,5.4625,5.46272,786.719970703125],[1742405220000,5.46276,5.46277,5.46258,5.46262,443.5199890136719],[1742405280000,5.46261,5.46279,5.46252,5.46279,332.6400146484375],[1742405340000,5.46275,5.46445,5.46266,5.46397,660],[1742405400000,5.46397,5.46423,5.46375,5.46389,427.67999267578125],[1742405460000,5.4639,5.464,5.46377,5.4639,353.760009765625],[1742405520000,5.4639,5.46391,5.46169,5.46172,718.0800170898438],[1742405580000,5.46171,5.46269,5.4616,5.46268,739.2000122070312],[1742405640000,5.46271,5.46273,5.46161,5.46166,902.8800048828125],[1742405700000,5.46182,5.46205,5.46169,5.46177,443.5199890136719],[1742405760000,5.46176,5.46188,5.46166,5.46172,332.6400146484375],[1742405820000,5.46164,5.46179,5.46161,5.46168,438.239990234375],[1742405880000,5.46169,5.46178,5.46162,5.46171,480.4800109863281],[1742405940000,5.46172,5.46342,5.46153,5.46327,147.83999633789062],[1742406000000,5.46324,5.46333,5.46273,5.46281,454.0799865722656],[1742406060000,5.46279,5.4628,5.46161,5.46167,543.8400268554688],[1742406120000,5.46155,5.46324,5.46155,5.46306,411.8399963378906],[1742406180000,5.46308,5.46334,5.46284,5.46288,681.1199951171875],[1742406240000,5.46287,5.46287,5.46264,5.46276,554.4000244140625],[1742406300000,5.46275,5.4628,5.46109,5.46156,712.7999877929688],[1742406360000,5.46156,5.4629,5.46131,5.46274,807.8400268554688],[1742406420000,5.46274,5.46306,5.46239,5.4627,681.1199951171875],[1742406480000,5.4627,5.46283,5.46245,5.46261,438.239990234375],[1742406540000,5.46262,5.46265,5.46217,5.46259,554.4000244140625],[1742406600000,5.46258,5.46367,5.46234,5.46247,765.5999755859375],[1742406660000,5.46245,5.46279,5.46223,5.46229,755.0399780273438],[1742406720000,5.46229,5.46371,5.46219,5.46316,628.3200073242188],[1742406780000,5.46316,5.46317,5.46254,5.4626,480.4800109863281],[1742406840000,5.46258,5.46263,5.46166,5.46177,892.3200073242188],[1742406900000,5.46204,5.46273,5.46204,5.46239,860.6400146484375],[1742406960000,5.46239,5.46253,5.46121,5.46171,401.2799987792969],[1742407020000,5.46168,5.46174,5.46149,5.46159,681.1199951171875],[1742407080000,5.46159,5.46256,5.46137,5.46256,765.5999755859375],[1742407140000,5.46253,5.46259,5.45895,5.45966,807.8400268554688],[1742407200000,5.45966,5.46106,5.45064,5.4514,1098.239990234375],[1742407260000,5.45141,5.45286,5.44791,5.44922,945.1199951171875],[1742407320000,5.44921,5.45212,5.44846,5.4518,871.2000122070312],[1742407380000,5.45194,5.4528,5.45118,5.45276,760.3200073242188],[1742407440000,5.45277,5.45323,5.452,5.45317,887.0399780273438],[1742407500000,5.45322,5.45582,5.45264,5.45318,960.9600219726562],[1742407560000,5.45305,5.45578,5.45305,5.45569,1019.0399780273438],[1742407620000,5.45569,5.45691,5.45482,5.45554,955.6799926757812],[1742407680000,5.45561,5.45676,5.45361,5.45616,1077.1199951171875],[1742407740000,5.45619,5.45693,5.45334,5.45383,1029.5999755859375],[1742407800000,5.45378,5.45419,5.45252,5.45274,1140.47998046875],[1742407860000,5.45273,5.45481,5.45252,5.45471,1066.56005859375],[1742407920000,5.45445,5.45566,5.45394,5.45425,913.4400024414062],[1742407980000,5.4542,5.45638,5.4537,5.45562,1077.1199951171875],[1742408040000,5.4556,5.45717,5.45501,5.45581,1056],[1742408100000,5.45584,5.45588,5.45442,5.45542,1066.56005859375],[1742408160000,5.45544,5.45544,5.45445,5.45492,1145.760009765625],[1742408220000,5.4549,5.45707,5.45486,5.45699,1156.3199462890625],[1742408280000,5.45705,5.45715,5.45584,5.45605,1029.5999755859375],[1742408340000,5.45607,5.45768,5.45514,5.45667,1145.760009765625],[1742408400000,5.45668,5.45678,5.45475,5.45573,1019.0399780273438],[1742408460000,5.4558,5.45746,5.45573,5.45735,749.760009765625],[1742408520000,5.45749,5.45844,5.45727,5.45733,792],[1742408580000,5.45733,5.45831,5.45726,5.45821,939.8400268554688],[1742408640000,5.45822,5.45916,5.45753,5.45908,871.2000122070312],[1742408700000,5.45912,5.45927,5.45808,5.45822,929.280029296875],[1742408760000,5.45824,5.45942,5.45823,5.4587,1082.4000244140625],[1742408820000,5.45873,5.46013,5.45623,5.4572,1188],[1742408880000,5.45722,5.45726,5.45555,5.45574,1029.5999755859375],[1742408940000,5.45576,5.45641,5.4551,5.4551,850.0800170898438],[1742409000000,5.45489,5.45595,5.45443,5.45574,1087.6800537109375],[1742409060000,5.45577,5.45629,5.45476,5.45502,1045.43994140625],[1742409120000,5.45508,5.45587,5.45466,5.45586,1103.52001953125],[1742409180000,5.45581,5.45704,5.45514,5.45704,1119.3599853515625],[1742409240000,5.45697,5.45742,5.45656,5.45711,1029.5999755859375],[1742409300000,5.45708,5.45767,5.45652,5.45767,818.4000244140625],[1742409360000,5.45778,5.45822,5.45696,5.45813,876.47998046875],[1742409420000,5.45813,5.45824,5.45681,5.45714,1003.2000122070312],[1742409480000,5.45722,5.45912,5.45683,5.45842,1203.8399658203125],[1742409540000,5.45845,5.45919,5.45791,5.4581,1045.43994140625],[1742409600000,5.45808,5.45906,5.45734,5.45892,1050.719970703125],[1742409660000,5.45887,5.4589,5.45558,5.45627,971.52001953125],[1742409720000,5.45627,5.45673,5.44796,5.4484,1135.199951171875],[1742409780000,5.4484,5.44871,5.44533,5.44759,1166.8800048828125],[1742409840000,5.44761,5.4489,5.44678,5.44763,1019.0399780273438],[1742409900000,5.44761,5.45011,5.44683,5.44908,1135.199951171875],[1742409960000,5.44903,5.45023,5.44883,5.44908,834.239990234375],[1742410020000,5.44905,5.45169,5.44904,5.44972,871.2000122070312],[1742410080000,5.44975,5.45019,5.44816,5.44928,1077.1199951171875],[1742410140000,5.44938,5.44996,5.44905,5.44975,844.7999877929688],[1742410200000,5.44979,5.4501,5.44758,5.44795,934.5599975585938],[1742410260000,5.44786,5.44971,5.44786,5.44859,945.1199951171875],[1742410320000,5.44857,5.44999,5.44806,5.44855,908.1599731445312],[1742410380000,5.44857,5.44888,5.44785,5.44883,971.52001953125],[1742410440000,5.44883,5.44942,5.44737,5.44737,887.0399780273438],[1742410500000,5.44725,5.44772,5.44674,5.44695,575.52001953125],[1742410560000,5.44696,5.44768,5.44656,5.44738,776.1599731445312],[1742410620000,5.44741,5.44833,5.44666,5.44831,802.5599975585938],[1742410680000,5.44822,5.44879,5.44726,5.44871,686.4000244140625],[1742410740000,5.4487,5.44875,5.44757,5.44757,733.9199829101562],[1742410800000,5.44802,5.44804,5.44601,5.44601,1034.8800048828125],[1742410860000,5.44601,5.44601,5.44427,5.44471,586.0800170898438],[1742410920000,5.44478,5.44718,5.44474,5.44664,807.8400268554688],[1742410980000,5.44662,5.44764,5.44657,5.4466,654.719970703125],[1742411040000,5.44661,5.44686,5.44585,5.44654,586.0800170898438],[1742411100000,5.44651,5.44756,5.44592,5.44695,855.3599853515625],[1742411160000,5.44696,5.44839,5.44691,5.44787,908.1599731445312],[1742411220000,5.44786,5.4487,5.44785,5.44842,855.3599853515625],[1742411280000,5.44843,5.44894,5.44507,5.44576,1019.0399780273438],[1742411340000,5.44576,5.44764,5.4456,5.44756,939.8400268554688],[1742411400000,5.44765,5.44795,5.44515,5.44571,1024.3199462890625],[1742411460000,5.44572,5.44838,5.44518,5.44783,966.239990234375],[1742411520000,5.44785,5.45014,5.44785,5.44998,728.6400146484375],[1742411580000,5.44998,5.4513,5.44918,5.45024,881.760009765625],[1742411640000,5.45026,5.45036,5.44954,5.44976,1008.47998046875],[1742411700000,5.44975,5.45092,5.44967,5.45089,929.280029296875],[1742411760000,5.45084,5.45219,5.45077,5.45193,1013.760009765625],[1742411820000,5.45203,5.45408,5.45185,5.45352,1193.280029296875],[1742411880000,5.45359,5.45519,5.45359,5.45456,1077.1199951171875],[1742411940000,5.45454,5.45465,5.45336,5.45416,712.7999877929688],[1742412000000,5.45418,5.45487,5.45388,5.45484,1092.9599609375],[1742412060000,5.45485,5.45539,5.45465,5.4552,997.9199829101562],[1742412120000,5.4552,5.45604,5.45486,5.456,934.5599975585938],[1742412180000,5.45601,5.45695,5.45438,5.45439,1034.8800048828125],[1742412240000,5.45432,5.4548,5.45361,5.4537,1188],[1742412300000,5.45366,5.45453,5.45362,5.45447,1003.2000122070312],[1742412360000,5.45447,5.4555,5.45414,5.4555,1045.43994140625],[1742412420000,5.45554,5.45663,5.45536,5.45536,1066.56005859375],[1742412480000,5.45539,5.45635,5.45517,5.45635,1246.0799560546875],[1742412540000,5.45632,5.45726,5.45631,5.4571,1129.9200439453125],[1742412600000,5.45713,5.45755,5.45667,5.4571,839.52001953125],[1742412660000,5.45709,5.45731,5.45657,5.45727,612.47998046875],[1742412720000,5.45751,5.45751,5.45703,5.45749,274.55999755859375],[1742412780000,5.45752,5.45752,5.4563,5.45631,850.0800170898438],[1742412840000,5.45635,5.45686,5.45631,5.45665,871.2000122070312],[1742412900000,5.45666,5.45666,5.45636,5.45651,971.52001953125],[1742412960000,5.45649,5.45685,5.45609,5.45669,860.6400146484375],[1742413020000,5.45667,5.45668,5.45325,5.45427,1119.3599853515625],[1742413080000,5.45431,5.45433,5.45336,5.45341,1140.47998046875],[1742413140000,5.45338,5.45659,5.45338,5.4558,1103.52001953125],[1742413200000,5.4558,5.4564,5.45524,5.4553,807.8400268554688],[1742413260000,5.45524,5.45588,5.45442,5.45556,755.0399780273438],[1742413320000,5.45554,5.45643,5.45492,5.45578,797.280029296875],[1742413380000,5.45577,5.45627,5.45543,5.45627,913.4400024414062],[1742413440000,5.45627,5.45631,5.45578,5.45603,892.3200073242188],[1742413500000,5.45593,5.4574,5.45572,5.45719,828.9600219726562],[1742413560000,5.45718,5.46168,5.45708,5.46137,607.2000122070312],[1742413620000,5.46148,5.46221,5.46099,5.46201,797.280029296875],[1742413680000,5.46199,5.46231,5.46149,5.46153,802.5599975585938],[1742413740000,5.46152,5.46249,5.46129,5.46184,976.7999877929688],[1742413800000,5.46188,5.46226,5.46018,5.46028,913.4400024414062],[1742413860000,5.46027,5.46062,5.45935,5.45952,1066.56005859375],[1742413920000,5.45951,5.45958,5.45846,5.45871,1056],[1742413980000,5.45872,5.45872,5.45829,5.45841,982.0800170898438],[1742414040000,5.4585,5.45855,5.45826,5.45833,670.5599975585938],[1742414100000,5.45838,5.45841,5.4565,5.45679,1145.760009765625],[1742414160000,5.45701,5.45766,5.45698,5.45731,480.4800109863281],[1742414220000,5.4573,5.45806,5.4573,5.45802,1003.2000122070312],[1742414280000,5.45803,5.45954,5.45803,5.45914,950.4000244140625],[1742414340000,5.45915,5.45933,5.45833,5.45885,1029.5999755859375],[1742414400000,5.45904,5.45927,5.45822,5.45921,549.1199951171875],[1742414460000,5.45925,5.4598,5.45902,5.45977,828.9600219726562],[1742414520000,5.45977,5.46038,5.45886,5.46024,765.5999755859375],[1742414580000,5.46027,5.46126,5.46015,5.46123,712.7999877929688],[1742414640000,5.4613,5.46202,5.4611,5.46196,374.8800048828125],[1742414700000,5.46201,5.46531,5.46201,5.46511,332.6400146484375],[1742414760000,5.46531,5.4655,5.4646,5.46471,559.6799926757812],[1742414820000,5.46471,5.46563,5.4646,5.46534,665.280029296875],[1742414880000,5.46534,5.46562,5.46456,5.4646,612.47998046875],[1742414940000,5.46464,5.46514,5.4646,5.465,480.4800109863281],[1742415000000,5.46495,5.46504,5.4648,5.46488,438.239990234375],[1742415060000,5.46504,5.46511,5.4648,5.4649,496.32000732421875],[1742415120000,5.4649,5.46518,5.46378,5.4647,623.0399780273438],[1742415180000,5.4647,5.46512,5.46461,5.4651,702.239990234375],[1742415240000,5.46509,5.46513,5.46475,5.46489,443.5199890136719],[1742415300000,5.46491,5.46496,5.46488,5.46495,190.0800018310547],[1742415360000,5.46496,5.46496,5.46487,5.46491,200.63999938964844],[1742415420000,5.4649,5.46539,5.4649,5.46508,380.1600036621094],[1742415480000,5.46509,5.46549,5.46507,5.46548,343.20001220703125],[1742415540000,5.46547,5.46589,5.46532,5.46589,253.44000244140625],[1742415600000,5.46569,5.46569,5.46492,5.46538,501.6000061035156],[1742415660000,5.46538,5.46549,5.4653,5.46533,512.1599731445312],[1742415720000,5.46534,5.46698,5.46529,5.46643,459.3599853515625],[1742415780000,5.46637,5.46637,5.46564,5.46567,322.0799865722656],[1742415840000,5.46567,5.46578,5.46564,5.46566,528],[1742415900000,5.46565,5.46565,5.46456,5.46463,506.8800048828125],[1742415960000,5.46464,5.46576,5.46462,5.46573,475.20001220703125],[1742416020000,5.46575,5.46577,5.46457,5.46474,337.9200134277344],[1742416080000,5.46475,5.46478,5.46466,5.46476,327.3599853515625],[1742416140000,5.46476,5.46527,5.46474,5.46488,406.55999755859375],[1742416200000,5.4649,5.46495,5.46473,5.46482,200.63999938964844],[1742416260000,5.46483,5.46498,5.46473,5.46473,195.36000061035156],[1742416320000,5.46471,5.46483,5.46446,5.46454,168.9600067138672],[1742416380000,5.46454,5.46534,5.46445,5.46534,163.67999267578125],[1742416440000,5.46552,5.46552,5.46476,5.46476,52.79999923706055],[1742416500000,5.46507,5.46507,5.46371,5.46455,485.760009765625],[1742416560000,5.46442,5.46461,5.46436,5.4646,227.0399932861328],[1742416620000,5.46459,5.46465,5.46389,5.46412,300.9599914550781],[1742416680000,5.46413,5.46457,5.46402,5.46452,179.52000427246094],[1742416740000,5.46452,5.46453,5.46419,5.4645,100.31999969482422],[1742416800000,5.46453,5.46462,5.46444,5.46461,221.75999450683594],[1742416860000,5.46457,5.46474,5.46422,5.46423,168.9600067138672],[1742416920000,5.46431,5.46431,5.46151,5.46197,348.4800109863281],[1742416980000,5.46181,5.46241,5.46181,5.46215,390.7200012207031],[1742417040000,5.46248,5.46256,5.46134,5.462,401.2799987792969],[1742417100000,5.46191,5.46264,5.46147,5.46264,142.55999755859375],[1742417160000,5.46243,5.46243,5.46183,5.46196,163.67999267578125],[1742417220000,5.46197,5.46228,5.46196,5.46228,26.399999618530273],[1742417280000,5.46228,5.46239,5.46216,5.46216,36.959999084472656],[1742417340000,5.46231,5.46272,5.46231,5.46262,47.52000045776367],[1742417400000,5.4626,5.4626,5.46241,5.46242,242.8800048828125],[1742417460000,5.46242,5.46254,5.4619,5.462,84.4800033569336],[1742417520000,5.46196,5.46196,5.46188,5.46194,31.68000030517578],[1742417580000,5.46194,5.46232,5.46194,5.46218,47.52000045776367],[1742417640000,5.46193,5.46193,5.46036,5.46071,184.8000030517578],[1742417700000,5.46082,5.46271,5.45915,5.46211,205.5399932861328],[1742417760000,5.46211,5.46271,5.46112,5.46158,179.17999267578125],[1742417820000,5.4614,5.4632,5.46117,5.46194,316.20001220703125],[1742417880000,5.4632,5.46538,5.46084,5.46084,326.739990234375],[1742417940000,5.46142,5.46142,5.45969,5.45973,216.07000732421875],[1742418240000,5.45735,5.45739,5.457,5.457,36.88999938964844],[1742418300000,5.45734,5.45856,5.45733,5.45855,121.20999908447266],[1742418360000,5.45855,5.45856,5.45808,5.45855,173.91000366210938],[1742418420000,5.45856,5.45882,5.457,5.45866,168.63999938964844],[1742418480000,5.45866,5.45881,5.45866,5.45881,68.51000213623047],[1742418540000,5.45883,5.45892,5.45883,5.45892,79.05000305175781],[1742418600000,5.45898,5.45898,5.45885,5.45898,36.88999938964844],[1742418660000,5.45913,5.45916,5.45912,5.45914,115.94000244140625],[1742418720000,5.4586,5.45862,5.45859,5.4586,52.70000076293945],[1742418780000,5.45887,5.45888,5.45887,5.45888,15.8100004196167],[1742418840000,5.45888,5.45907,5.45888,5.45905,94.86000061035156],[1742418900000,5.45906,5.45906,5.45897,5.45897,94.86000061035156],[1742418960000,5.45897,5.45897,5.45883,5.45884,131.75],[1742419020000,5.45883,5.45883,5.45793,5.45793,179.17999267578125],[1742419080000,5.45792,5.45863,5.45784,5.45858,137.02000427246094],[1742419140000,5.45859,5.4589,5.45855,5.45885,57.970001220703125],[1742419860000,5.45229,5.45229,5.45213,5.45213,10.539999961853027],[1742420040000,5.4519,5.45201,5.4519,5.45201,21.079999923706055],[1742420100000,5.45273,5.45413,5.45248,5.45413,31.6200008392334],[1742420160000,5.45413,5.45432,5.45365,5.45431,79.05000305175781],[1742420220000,5.45431,5.45431,5.45334,5.45335,31.6200008392334],[1742420400000,5.45432,5.45432,5.45432,5.45432,47.43000030517578],[1742420460000,5.45324,5.45356,5.45324,5.45346,31.6200008392334],[1742420520000,5.45351,5.45358,5.45351,5.45358,15.8100004196167],[1742420700000,5.45586,5.45587,5.45586,5.45586,63.2400016784668],[1742420760000,5.45586,5.45612,5.45586,5.45612,73.77999877929688],[1742420820000,5.45611,5.45624,5.45611,5.45624,68.51000213623047],[1742420880000,5.45567,5.45568,5.45555,5.45555,36.88999938964844],[1742420940000,5.45555,5.45573,5.45555,5.45573,10.539999961853027],[1742421600000,5.45903,5.45907,5.45806,5.45807,94.86000061035156],[1742421660000,5.45795,5.45919,5.45795,5.4588,63.34000015258789],[1742421720000,5.45872,5.45872,5.45815,5.45815,31.68000030517578],[1742421780000,5.4582,5.45865,5.45815,5.45864,105.5999984741211],[1742421840000,5.45853,5.45864,5.45834,5.45834,95.04000091552734],[1742421900000,5.45835,5.45835,5.45667,5.45667,232.32000732421875],[1742421960000,5.45667,5.45668,5.45578,5.45579,73.91999816894531],[1742422020000,5.45578,5.45579,5.45578,5.45578,73.91999816894531],[1742422080000,5.45578,5.45578,5.45569,5.45569,58.08000183105469],[1742422140000,5.45569,5.45571,5.45569,5.4557,79.19999694824219],[1742422200000,5.4557,5.45579,5.4557,5.45578,68.63999938964844],[1742422260000,5.45578,5.45579,5.4557,5.45571,100.31999969482422],[1742422320000,5.45571,5.45579,5.45554,5.45554,237.60000610351562],[1742422380000,5.45554,5.45564,5.45554,5.45554,211.1999969482422],[1742422440000,5.45554,5.45557,5.45554,5.45554,89.76000213623047],[1742422500000,5.45554,5.45559,5.45554,5.45554,168.9600067138672],[1742422560000,5.45554,5.45556,5.45554,5.45554,105.5999984741211],[1742422620000,5.45555,5.45555,5.45554,5.45554,95.04000091552734],[1742422680000,5.45554,5.45555,5.45554,5.45554,105.5999984741211],[1742422740000,5.45554,5.45554,5.45554,5.45554,36.959999084472656],[1742422800000,5.45554,5.45555,5.45554,5.45555,31.68000030517578],[1742422860000,5.45554,5.45554,5.45501,5.45527,42.2400016784668],[1742422920000,5.45519,5.45527,5.45502,5.45502,42.2400016784668],[1742422980000,5.45502,5.45529,5.455,5.45503,73.91999816894531],[1742423040000,5.45502,5.45508,5.45495,5.45495,110.87999725341797],[1742423100000,5.45495,5.45555,5.45495,5.45554,116.16000366210938],[1742423160000,5.45554,5.45579,5.45554,5.45578,68.63999938964844],[1742423220000,5.45579,5.45581,5.4557,5.45578,52.79999923706055],[1742423280000,5.45578,5.45578,5.45578,5.45578,31.68000030517578],[1742423340000,5.45573,5.45574,5.45569,5.45569,58.08000183105469],[1742423400000,5.4557,5.45597,5.4557,5.45597,10.5600004196167],[1742423460000,5.45586,5.45624,5.45578,5.45587,158.39999389648438],[1742423520000,5.45586,5.45591,5.45586,5.45587,116.16000366210938],[1742423580000,5.45587,5.45587,5.45584,5.45584,31.68000030517578],[1742423640000,5.45584,5.45588,5.45584,5.45588,15.84000015258789],[1742423700000,5.45588,5.45604,5.45588,5.45591,42.2400016784668],[1742423760000,5.45593,5.45687,5.45578,5.45579,47.52000045776367],[1742423820000,5.45579,5.4559,5.45578,5.45579,52.79999923706055],[1742423880000,5.45592,5.45592,5.45591,5.45591,10.5600004196167],[1742424000000,5.45578,5.45579,5.45578,5.45579,10.5600004196167],[1742424060000,5.45584,5.45584,5.45578,5.45578,15.84000015258789],[1742424120000,5.45579,5.45588,5.45578,5.45578,79.19999694824219],[1742424180000,5.45578,5.45578,5.45578,5.45578,5.28000020980835],[1742424240000,5.45578,5.4559,5.45578,5.4559,84.4800033569336],[1742424300000,5.45581,5.45621,5.45554,5.45572,137.27999877929688],[1742424360000,5.45576,5.45576,5.45554,5.45554,73.91999816894531],[1742424420000,5.45554,5.4556,5.45554,5.45555,63.36000061035156],[1742424600000,5.455,5.455,5.45444,5.4545,179.52000427246094],[1742424660000,5.4545,5.45459,5.45433,5.45459,221.75999450683594],[1742424720000,5.45459,5.45462,5.45438,5.45462,105.5999984741211],[1742424780000,5.4546,5.45474,5.4545,5.45474,79.19999694824219],[1742424840000,5.45475,5.4548,5.45466,5.45477,121.44000244140625],[1742424900000,5.45463,5.45523,5.45462,5.45522,63.36000061035156],[1742424960000,5.45523,5.45529,5.45523,5.45528,132],[1742425020000,5.45527,5.45529,5.4547,5.45526,211.1999969482422],[1742425800000,5.45562,5.45565,5.45524,5.45525,142.55999755859375],[1742425860000,5.45526,5.45568,5.45521,5.45568,147.83999633789062],[1742425920000,5.4557,5.45586,5.4557,5.4558,95.04000091552734],[1742425980000,5.45577,5.45621,5.45577,5.45618,58.08000183105469],[1742426040000,5.45619,5.45619,5.45615,5.45615,42.2400016784668],[1742426100000,5.45615,5.45616,5.45552,5.45569,95.04000091552734],[1742426160000,5.45566,5.45592,5.45512,5.45555,147.83999633789062],[1742426220000,5.45557,5.45561,5.45557,5.45561,105.5999984741211],[1742426280000,5.45563,5.45566,5.45459,5.45459,52.79999923706055],[1742426340000,5.45459,5.4546,5.45459,5.45459,58.08000183105469],[1742426400000,5.45459,5.45516,5.45459,5.45484,84.4800033569336],[1742426460000,5.45485,5.45518,5.45464,5.45517,242.8800048828125],[1742426520000,5.45518,5.45551,5.45516,5.45523,126.72000122070312],[1742426580000,5.45522,5.45539,5.45522,5.45539,52.79999923706055],[1742426640000,5.4554,5.45541,5.4554,5.45541,10.5600004196167],[1742426700000,5.45544,5.45544,5.45534,5.45535,89.76000213623047],[1742426760000,5.45539,5.45539,5.45535,5.45535,58.08000183105469],[1742426820000,5.45535,5.45543,5.45535,5.45543,26.399999618530273],[1742426880000,5.45537,5.45542,5.45535,5.45538,42.2400016784668],[1742426940000,5.45536,5.45537,5.45521,5.45523,121.44000244140625],[1742427000000,5.45528,5.45532,5.45525,5.45532,52.79999923706055],[1742427060000,5.45526,5.45535,5.45522,5.45535,121.44000244140625],[1742427120000,5.45534,5.45575,5.45534,5.45568,121.44000244140625],[1742427180000,5.45568,5.45651,5.45568,5.45648,195.36000061035156],[1742427240000,5.45643,5.45643,5.45599,5.456,73.91999816894531],[1742427300000,5.45601,5.45707,5.45601,5.45704,200.63999938964844],[1742427360000,5.45703,5.45758,5.45703,5.45708,100.31999969482422],[1742427420000,5.45709,5.45718,5.45689,5.45696,195.36000061035156],[1742427480000,5.45695,5.45699,5.45692,5.45699,68.63999938964844],[1742427540000,5.457,5.45704,5.45644,5.45658,269.2799987792969],[1742427600000,5.45657,5.45661,5.4565,5.45656,179.52000427246094],[1742427660000,5.45655,5.45655,5.45646,5.45648,121.44000244140625],[1742427720000,5.45649,5.45714,5.45646,5.45714,221.75999450683594],[1742427780000,5.45716,5.45716,5.45702,5.45704,73.91999816894531],[1742427840000,5.45703,5.45707,5.45696,5.45702,63.36000061035156],[1742427900000,5.45706,5.45706,5.45689,5.45694,142.55999755859375],[1742427960000,5.45693,5.45693,5.45619,5.45621,396],[1742428020000,5.45621,5.45633,5.45591,5.4563,142.55999755859375],[1742428080000,5.45631,5.45635,5.45626,5.45627,216.47999572753906],[1742428140000,5.45628,5.45665,5.45627,5.45642,89.76000213623047],[1742428200000,5.45641,5.45662,5.4563,5.45632,242.8800048828125],[1742428260000,5.45631,5.45662,5.45579,5.45579,264],[1742428320000,5.45575,5.45581,5.4547,5.4547,68.63999938964844],[1742428380000,5.4547,5.45507,5.4547,5.45507,153.1199951171875],[1742428440000,5.45505,5.45507,5.455,5.455,63.36000061035156],[1742428500000,5.45499,5.45502,5.45497,5.455,95.04000091552734],[1742428560000,5.45498,5.455,5.45475,5.45476,68.63999938964844],[1742428620000,5.45476,5.45486,5.4542,5.45425,195.36000061035156],[1742428680000,5.45421,5.45489,5.45363,5.45487,137.27999877929688],[1742428740000,5.45479,5.4548,5.45443,5.45444,95.04000091552734]]