[[1742342400000,5.43311,5.43347,5.43303,5.43304,30.600000381469727],[1742342460000,5.43303,5.43313,5.43283,5.43295,16.200000762939453],[1742342520000,5.43294,5.43304,5.43294,5.43298,9],[1742342580000,5.43289,5.433,5.43279,5.43292,18.899999618530273],[1742342640000,5.43282,5.43292,5.43282,5.43291,21.600000381469727],[1742342700000,5.43283,5.43297,5.43234,5.43279,42.29999923706055],[1742342760000,5.43279,5.43283,5.43258,5.43274,33.29999923706055],[1742342820000,5.43275,5.43332,5.43272,5.43332,35.099998474121094],[1742342880000,5.43333,5.43333,5.4331,5.43313,29.700000762939453],[1742342940000,5.43307,5.43321,5.433,5.43307,11.699999809265137],[1742343000000,5.43301,5.43301,5.43277,5.43278,7.199999809265137],[1742343060000,5.43283,5.43286,5.43263,5.43267,17.100000381469727],[1742343120000,5.43302,5.43325,5.43267,5.43325,21.600000381469727],[1742343180000,5.43316,5.43316,5.43274,5.43294,27],[1742343240000,5.43294,5.43294,5.43272,5.43278,28.799999237060547],[1742343300000,5.43278,5.43336,5.43275,5.43319,36.900001525878906],[1742343360000,5.43318,5.43328,5.43318,5.43325,28.799999237060547],[1742343420000,5.43327,5.43405,5.43317,5.434,27.899999618530273],[1742343480000,5.43399,5.43399,5.43368,5.43393,25.200000762939453],[1742343540000,5.43384,5.43407,5.4337,5.43402,18],[1742343600000,5.43405,5.43413,5.43384,5.43385,33.29999923706055],[1742343660000,5.43382,5.43407,5.43353,5.43377,40.5],[1742343720000,5.4338,5.43433,5.4338,5.43426,21.600000381469727],[1742343780000,5.43426,5.43435,5.43416,5.4342,24.299999237060547],[1742343840000,5.43428,5.43433,5.43415,5.43421,29.700000762939453],[1742343900000,5.43416,5.43435,5.43396,5.43417,20.700000762939453],[1742343960000,5.43418,5.43433,5.43417,5.43432,15.300000190734863],[1742344020000,5.43421,5.43447,5.43397,5.43447,24.299999237060547],[1742344080000,5.43447,5.43463,5.43447,5.43463,9.899999618530273],[1742344140000,5.43454,5.43455,5.43386,5.43391,23.399999618530273],[1742344200000,5.43385,5.4339,5.4338,5.43384,20.700000762939453],[1742344260000,5.43384,5.43384,5.43374,5.43378,12.600000381469727],[1742344320000,5.43377,5.43378,5.43351,5.43351,22.5],[1742344380000,5.4334,5.4334,5.43295,5.43305,26.100000381469727],[1742344440000,5.433,5.43357,5.43297,5.43351,39.599998474121094],[1742344500000,5.43356,5.43399,5.43335,5.43388,52.20000076293945],[1742344560000,5.43389,5.43429,5.43388,5.43413,18.899999618530273],[1742344620000,5.43426,5.43429,5.43413,5.43418,18.899999618530273],[1742344680000,5.43418,5.43418,5.43373,5.43388,21.600000381469727],[1742344740000,5.43393,5.43397,5.43366,5.43376,40.5],[1742344800000,5.43386,5.43395,5.43371,5.43379,36],[1742344860000,5.43378,5.43417,5.43376,5.43416,36],[1742344920000,5.43416,5.43436,5.4341,5.43429,18],[1742344980000,5.43422,5.43422,5.43383,5.43394,17.100000381469727],[1742345040000,5.43386,5.43391,5.43363,5.43391,17.100000381469727],[1742345100000,5.43383,5.43387,5.43378,5.43381,9.899999618530273],[1742345160000,5.43381,5.43382,5.43344,5.43346,30.600000381469727],[1742345220000,5.43343,5.43359,5.43329,5.43346,28.799999237060547],[1742345280000,5.43327,5.4337,5.43327,5.4336,16.200000762939453],[1742345340000,5.43361,5.43365,5.4336,5.43365,5.400000095367432],[1742345400000,5.43353,5.43376,5.43349,5.43353,7.199999809265137],[1742345460000,5.43337,5.43389,5.43337,5.43389,26.100000381469727],[1742345520000,5.43389,5.43479,5.43381,5.43472,35.099998474121094],[1742345580000,5.43465,5.43466,5.43381,5.43381,30.600000381469727],[1742345640000,5.4338,5.43404,5.43319,5.43378,41.400001525878906],[1742345700000,5.43386,5.43399,5.43321,5.43366,52.20000076293945],[1742345760000,5.43366,5.43372,5.43338,5.43363,31.5],[1742345820000,5.43359,5.43361,5.43307,5.43332,26.100000381469727],[1742345880000,5.43337,5.43349,5.43332,5.43343,33.29999923706055],[1742345940000,5.43343,5.434,5.43343,5.43382,34.20000076293945],[1742346000000,5.43369,5.43388,5.43348,5.43373,34.20000076293945],[1742346060000,5.43373,5.43373,5.43285,5.43311,21.600000381469727],[1742346120000,5.43291,5.43304,5.43239,5.43252,11.699999809265137],[1742346180000,5.43252,5.43313,5.43222,5.4331,21.600000381469727],[1742346240000,5.43301,5.43301,5.43273,5.43294,11.699999809265137],[1742346300000,5.43289,5.43296,5.43273,5.43296,26.100000381469727],[1742346360000,5.43303,5.43304,5.43273,5.43273,8.100000381469727],[1742346420000,5.43274,5.43278,5.43265,5.43278,5.400000095367432],[1742346480000,5.43273,5.43295,5.43273,5.43291,7.199999809265137],[1742346540000,5.43291,5.43291,5.4323,5.43232,27],[1742346600000,5.43229,5.43229,5.43215,5.43221,5.400000095367432],[1742346660000,5.43224,5.43226,5.43194,5.43194,9.899999618530273],[1742346720000,5.43195,5.43195,5.43161,5.43162,17.100000381469727],[1742346780000,5.4314,5.43163,5.43117,5.43134,27],[1742346840000,5.43135,5.43159,5.43104,5.43158,9.899999618530273],[1742346900000,5.43129,5.43183,5.43129,5.43179,10.800000190734863],[1742346960000,5.43174,5.43181,5.43148,5.43181,7.199999809265137],[1742347020000,5.43179,5.4318,5.4314,5.4318,11.699999809265137],[1742347080000,5.43181,5.43233,5.43181,5.43217,27],[1742347140000,5.43218,5.43223,5.43176,5.43176,16.200000762939453],[1742347200000,5.43176,5.43181,5.43149,5.43178,16.200000762939453],[1742347260000,5.43184,5.43244,5.43181,5.43236,17.100000381469727],[1742347320000,5.43232,5.43249,5.43181,5.43208,19.799999237060547],[1742347380000,5.43183,5.4321,5.43183,5.4321,3.5999999046325684],[1742347440000,5.43184,5.43239,5.43181,5.4322,18],[1742347500000,5.43232,5.43241,5.43221,5.43227,9],[1742347560000,5.43234,5.4325,5.43223,5.43224,9.899999618530273],[1742347620000,5.43224,5.43241,5.43224,5.4323,9],[1742347680000,5.43231,5.43267,5.43222,5.43267,22.5],[1742347740000,5.43276,5.43276,5.43248,5.43265,27.899999618530273],[1742347800000,5.4325,5.4325,5.43229,5.43234,31.5],[1742347860000,5.43234,5.43234,5.43195,5.43197,27.899999618530273],[1742347920000,5.43197,5.43198,5.43164,5.43197,19.799999237060547],[1742347980000,5.43196,5.43251,5.43168,5.43244,54],[1742348040000,5.43245,5.43261,5.4324,5.43241,19.799999237060547],[1742348100000,5.43241,5.43275,5.4324,5.43251,26.100000381469727],[1742348160000,5.4325,5.43251,5.432,5.43205,23.399999618530273],[1742348220000,5.43177,5.43206,5.43157,5.43177,45.900001525878906],[1742348280000,5.43185,5.43225,5.43172,5.43225,27],[1742348340000,5.43218,5.43218,5.43141,5.43168,31.5],[1742348400000,5.43145,5.43173,5.43141,5.43166,27.899999618530273],[1742348460000,5.43167,5.4321,5.43166,5.43176,52.20000076293945],[1742348520000,5.43177,5.43199,5.43174,5.43195,35.099998474121094],[1742348580000,5.43195,5.43205,5.43142,5.43205,25.200000762939453],[1742348640000,5.43204,5.43243,5.43186,5.43242,15.300000190734863],[1742348700000,5.43238,5.43257,5.43223,5.43251,37.79999923706055],[1742348760000,5.4325,5.4325,5.43221,5.43232,16.200000762939453],[1742348820000,5.43232,5.43233,5.43174,5.43194,21.600000381469727],[1742348880000,5.43198,5.43211,5.43165,5.43182,27],[1742348940000,5.43185,5.43208,5.4317,5.43188,28.799999237060547],[1742349000000,5.43188,5.43189,5.43143,5.43167,18.899999618530273],[1742349060000,5.43143,5.4319,5.43143,5.43172,19.799999237060547],[1742349120000,5.43149,5.43201,5.43144,5.432,27.899999618530273],[1742349180000,5.43201,5.43202,5.43139,5.43169,32.400001525878906],[1742349240000,5.43162,5.43162,5.4314,5.43145,25.200000762939453],[1742349300000,5.43141,5.43157,5.43122,5.43156,28.799999237060547],[1742349360000,5.43155,5.4317,5.43133,5.43144,33.29999923706055],[1742349420000,5.43168,5.43169,5.4314,5.43161,34.20000076293945],[1742349480000,5.43162,5.43172,5.43146,5.4316,24.299999237060547],[1742349540000,5.43167,5.43177,5.43139,5.43159,41.400001525878906],[1742349600000,5.43158,5.43177,5.43099,5.43153,35.099998474121094],[1742349660000,5.43161,5.43175,5.43125,5.43159,33.29999923706055],[1742349720000,5.43167,5.43167,5.43088,5.43088,26.100000381469727],[1742349780000,5.43088,5.43132,5.43084,5.43132,46.79999923706055],[1742349840000,5.43132,5.43132,5.43094,5.43097,27],[1742349900000,5.43101,5.43103,5.43079,5.43079,19.799999237060547],[1742349960000,5.43075,5.4311,5.43075,5.4311,15.300000190734863],[1742350020000,5.43109,5.43156,5.43109,5.43149,40.5],[1742350080000,5.4315,5.43194,5.43147,5.43174,40.5],[1742350140000,5.43178,5.43196,5.43167,5.43167,43.20000076293945],[1742350200000,5.43167,5.43213,5.43167,5.43205,22.5],[1742350260000,5.43205,5.43223,5.43204,5.4321,22.5],[1742350320000,5.43209,5.43224,5.43203,5.4322,22.5],[1742350380000,5.43215,5.4322,5.43188,5.43192,19.799999237060547],[1742350440000,5.43191,5.43206,5.43163,5.43179,24.299999237060547],[1742350500000,5.4318,5.43204,5.43157,5.43197,27.899999618530273],[1742350560000,5.43202,5.43219,5.43201,5.43213,16.200000762939453],[1742350620000,5.43221,5.43223,5.43211,5.43216,16.200000762939453],[1742350680000,5.43216,5.43219,5.43206,5.43219,11.699999809265137],[1742350740000,5.43211,5.43223,5.43211,5.43221,15.300000190734863],[1742350800000,5.43222,5.43222,5.43211,5.43211,13.5],[1742350860000,5.43212,5.43281,5.43212,5.43245,21.600000381469727],[1742350920000,5.43249,5.43249,5.43215,5.43216,10.800000190734863],[1742350980000,5.43195,5.43215,5.43181,5.43207,27],[1742351040000,5.43207,5.43215,5.43206,5.43206,16.200000762939453],[1742351100000,5.43206,5.43294,5.43206,5.43294,54],[1742351160000,5.43293,5.43296,5.43207,5.43207,46.79999923706055],[1742351220000,5.43208,5.4321,5.43184,5.43208,28.799999237060547],[1742351280000,5.43209,5.43238,5.43208,5.43237,19.799999237060547],[1742351340000,5.43237,5.43237,5.43182,5.43185,31.5],[1742351400000,5.43181,5.43211,5.43165,5.43168,62.099998474121094],[1742351460000,5.43181,5.43198,5.43181,5.43192,20.700000762939453],[1742351520000,5.43207,5.43292,5.43207,5.43286,21.600000381469727],[1742351580000,5.43283,5.43283,5.43277,5.43281,11.699999809265137],[1742351640000,5.43291,5.43299,5.43291,5.43293,12.600000381469727],[1742351700000,5.43312,5.43338,5.43312,5.43337,31.5],[1742351760000,5.43338,5.4335,5.43336,5.43337,18.899999618530273],[1742351820000,5.43341,5.43363,5.43341,5.43359,33.29999923706055],[1742351880000,5.43365,5.43365,5.43342,5.43348,18.899999618530273],[1742351940000,5.43347,5.43362,5.43342,5.43348,27],[1742352000000,5.43347,5.4336,5.43331,5.43349,30.600000381469727],[1742352060000,5.4335,5.43354,5.43287,5.43288,27.899999618530273],[1742352120000,5.43287,5.43297,5.43252,5.43252,18.899999618530273],[1742352180000,5.43252,5.43257,5.4322,5.43221,9.899999618530273],[1742352240000,5.43222,5.43236,5.43216,5.43234,17.100000381469727],[1742352300000,5.43231,5.43231,5.43214,5.43221,11.699999809265137],[1742352360000,5.43227,5.43256,5.43216,5.43256,34.20000076293945],[1742352420000,5.43257,5.43257,5.43241,5.43242,17.100000381469727],[1742352480000,5.43241,5.43241,5.43209,5.43223,36.900001525878906],[1742352540000,5.43223,5.43246,5.43221,5.43246,27],[1742352600000,5.43253,5.43253,5.43202,5.43221,28.799999237060547],[1742352660000,5.43205,5.43228,5.43204,5.43204,20.700000762939453],[1742352720000,5.43199,5.43211,5.43198,5.43211,23.399999618530273],[1742352780000,5.43211,5.4322,5.43201,5.43211,23.399999618530273],[1742352840000,5.43212,5.43212,5.43162,5.43162,27.899999618530273],[1742352900000,5.43158,5.43172,5.43158,5.43165,30.600000381469727],[1742352960000,5.43171,5.43178,5.43142,5.43175,22.5],[1742353020000,5.43184,5.43199,5.43162,5.43175,22.5],[1742353080000,5.43179,5.43192,5.43161,5.43179,27],[1742353140000,5.43179,5.43183,5.43145,5.43157,28.799999237060547],[1742353200000,5.43156,5.4318,5.4315,5.43179,19.799999237060547],[1742353260000,5.43179,5.43186,5.43171,5.43172,22.5],[1742353320000,5.43172,5.43182,5.43172,5.43182,22.5],[1742353380000,5.43181,5.43185,5.43177,5.43185,14.399999618530273],[1742353440000,5.43186,5.43222,5.43185,5.43203,21.600000381469727],[1742353500000,5.43202,5.43229,5.43202,5.43222,18],[1742353560000,5.43222,5.43245,5.43222,5.43244,18],[1742353620000,5.43251,5.43258,5.43224,5.43225,22.5],[1742353680000,5.43223,5.43224,5.43216,5.43222,20.700000762939453],[1742353740000,5.43223,5.43223,5.43169,5.43182,33.29999923706055],[1742353800000,5.43183,5.4322,5.43169,5.4321,21.600000381469727],[1742353860000,5.43212,5.43213,5.43194,5.43198,21.600000381469727],[1742353920000,5.43199,5.43199,5.43169,5.4318,12.600000381469727],[1742353980000,5.43186,5.43214,5.43183,5.43198,18.899999618530273],[1742354040000,5.43195,5.43195,5.43147,5.43169,20.700000762939453],[1742354100000,5.4317,5.43181,5.43111,5.43111,27.899999618530273],[1742354160000,5.43111,5.43117,5.43098,5.431,22.5],[1742354220000,5.431,5.43113,5.4309,5.4309,19.799999237060547],[1742354280000,5.43091,5.43113,5.4309,5.43102,33.29999923706055],[1742354340000,5.43102,5.43111,5.431,5.43104,25.200000762939453],[1742354400000,5.43095,5.431,5.43066,5.4309,27.899999618530273],[1742354460000,5.4309,5.4309,5.43028,5.43029,23.399999618530273],[1742354520000,5.43032,5.43036,5.43032,5.43036,8.100000381469727],[1742354580000,5.43042,5.43043,5.43042,5.43043,11.699999809265137],[1742354640000,5.43042,5.43043,5.43033,5.43039,24.299999237060547],[1742354700000,5.43039,5.43039,5.43033,5.43033,13.5],[1742354760000,5.43032,5.43033,5.42954,5.42977,21.600000381469727],[1742354820000,5.42978,5.43001,5.42967,5.42968,22.5],[1742354880000,5.4296,5.4296,5.42934,5.42934,8.100000381469727],[1742354940000,5.42935,5.42972,5.42916,5.42972,17.100000381469727],[1742355000000,5.42972,5.42994,5.42972,5.42994,7.199999809265137],[1742355060000,5.42993,5.43032,5.42993,5.43032,16.200000762939453],[1742355120000,5.43017,5.43042,5.43014,5.43032,13.5],[1742355180000,5.43023,5.43023,5.43018,5.43023,16.200000762939453],[1742355240000,5.43024,5.43024,5.42995,5.43016,27.899999618530273],[1742355300000,5.43017,5.43024,5.43013,5.43013,28.799999237060547],[1742355360000,5.43014,5.43051,5.43013,5.43051,18],[1742355420000,5.43051,5.43051,5.43045,5.43046,12.600000381469727],[1742355480000,5.43023,5.43023,5.42994,5.43016,22.5],[1742355540000,5.43004,5.43021,5.43004,5.43021,10.800000190734863],[1742355600000,5.43021,5.43055,5.43021,5.43049,14.399999618530273],[1742355660000,5.43049,5.43059,5.43049,5.43049,9.899999618530273],[1742355720000,5.43045,5.43045,5.42993,5.43,17.100000381469727],[1742355780000,5.43,5.43005,5.42996,5.42996,9],[1742355840000,5.42996,5.43007,5.42996,5.43004,9],[1742355900000,5.43003,5.43007,5.43002,5.43003,7.199999809265137],[1742355960000,5.43011,5.43055,5.43011,5.43055,24.299999237060547],[1742356020000,5.43056,5.43056,5.43033,5.43039,9.899999618530273],[1742356080000,5.43039,5.4304,5.43004,5.43009,15.300000190734863],[1742356140000,5.43017,5.43019,5.43006,5.43019,9.899999618530273],[1742356200000,5.43027,5.43027,5.43021,5.43022,17.100000381469727],[1742356260000,5.43021,5.43049,5.43014,5.43049,18.899999618530273],[1742356320000,5.43049,5.4305,5.43009,5.43009,14.399999618530273],[1742356380000,5.4301,5.43015,5.42963,5.42976,26.100000381469727],[1742356440000,5.42977,5.43017,5.42977,5.43008,22.5],[1742356500000,5.43007,5.4304,5.43007,5.4304,11.699999809265137],[1742356560000,5.43037,5.43064,5.4303,5.43063,29.700000762939453],[1742356620000,5.43065,5.43081,5.43053,5.43079,36.900001525878906],[1742356680000,5.43072,5.43094,5.43071,5.43093,12.600000381469727],[1742356740000,5.43099,5.43099,5.4304,5.43043,19.799999237060547],[1742356800000,5.43035,5.43064,5.43035,5.43059,35.099998474121094],[1742356860000,5.43059,5.43061,5.42994,5.43038,28.799999237060547],[1742356920000,5.43037,5.43055,5.43032,5.43034,27],[1742356980000,5.43025,5.43025,5.42978,5.42989,23.399999618530273],[1742357040000,5.42988,5.43002,5.42988,5.43002,11.699999809265137],[1742357100000,5.42987,5.43021,5.42987,5.43021,18.899999618530273],[1742357160000,5.43017,5.43017,5.43005,5.43011,17.100000381469727],[1742357220000,5.43012,5.43035,5.43005,5.43031,14.399999618530273],[1742357280000,5.43022,5.43022,5.43005,5.43011,16.200000762939453],[1742357340000,5.4301,5.43021,5.4301,5.43021,13.5],[1742357400000,5.43021,5.43031,5.4301,5.43031,15.300000190734863],[1742357460000,5.43039,5.43051,5.43039,5.43051,17.100000381469727],[1742357520000,5.43051,5.43051,5.42993,5.4301,27.899999618530273],[1742357580000,5.43017,5.43052,5.43009,5.43047,15.300000190734863],[1742357640000,5.43047,5.43052,5.43026,5.43026,21.600000381469727],[1742357700000,5.43005,5.43026,5.42998,5.43026,23.399999618530273],[1742357760000,5.4303,5.43044,5.4303,5.43043,13.5],[1742357820000,5.43042,5.43077,5.43042,5.43077,16.200000762939453],[1742357880000,5.43076,5.43099,5.43076,5.43092,18.899999618530273],[1742357940000,5.43093,5.43099,5.43093,5.43094,13.5],[1742358000000,5.43095,5.43095,5.4308,5.4308,10.800000190734863],[1742358060000,5.43082,5.43082,5.43072,5.43078,9],[1742358120000,5.43077,5.43082,5.43077,5.43077,9],[1742358180000,5.43078,5.43078,5.43042,5.43042,15.300000190734863],[1742358240000,5.43041,5.43043,5.43022,5.43042,17.100000381469727],[1742358300000,5.43042,5.43054,5.43042,5.43044,9.899999618530273],[1742358360000,5.43045,5.43045,5.43035,5.43035,10.800000190734863],[1742358420000,5.43027,5.43027,5.42998,5.43007,13.5],[1742358480000,5.43006,5.4301,5.43002,5.43002,9.899999618530273],[1742358540000,5.43002,5.43002,5.42991,5.42998,11.699999809265137],[1742358600000,5.43002,5.43006,5.42996,5.43005,11.699999809265137],[1742358660000,5.4301,5.43014,5.43005,5.43005,14.399999618530273],[1742358720000,5.43005,5.43006,5.42996,5.42996,17.100000381469727],[1742358780000,5.42997,5.43002,5.42993,5.43002,10.800000190734863],[1742358840000,5.43001,5.43008,5.42993,5.42993,14.399999618530273],[1742358900000,5.42999,5.43008,5.42999,5.43008,5.400000095367432],[1742358960000,5.43006,5.43006,5.43006,5.43006,0.8999999761581421],[1742359020000,5.43003,5.43003,5.43002,5.43002,1.7999999523162842],[1742359080000,5.42997,5.42997,5.42986,5.42987,6.300000190734863],[1742359140000,5.42986,5.42996,5.42986,5.42991,18.899999618530273],[1742359200000,5.42992,5.42992,5.42949,5.42949,8.100000381469727],[1742359260000,5.42939,5.42952,5.42922,5.42948,19.799999237060547],[1742359320000,5.42948,5.42949,5.42929,5.42929,10.800000190734863],[1742359380000,5.42929,5.42938,5.42929,5.42938,7.199999809265137],[1742359440000,5.42943,5.42948,5.42934,5.42934,9],[1742359500000,5.42942,5.42956,5.42942,5.42956,6.300000190734863],[1742359560000,5.42956,5.42956,5.42937,5.42937,13.5],[1742359620000,5.42938,5.42943,5.42932,5.42943,13.5],[1742359680000,5.42947,5.42971,5.42947,5.42968,9],[1742359740000,5.42969,5.42969,5.42931,5.42934,9.899999618530273],[1742359800000,5.4294,5.42956,5.42939,5.42951,10.800000190734863],[1742359860000,5.42951,5.42951,5.42941,5.42941,3.5999999046325684],[1742359920000,5.42947,5.42947,5.42947,5.42947,1.7999999523162842],[1742359980000,5.42936,5.42945,5.42936,5.42944,13.5],[1742360040000,5.42952,5.42952,5.42946,5.42947,6.300000190734863],[1742360100000,5.42947,5.42962,5.42943,5.42961,15.300000190734863],[1742360160000,5.42962,5.43012,5.42962,5.4301,12.600000381469727],[1742360220000,5.4301,5.4302,5.42981,5.42981,36.900001525878906],[1742360280000,5.42989,5.43005,5.42978,5.43005,27],[1742360340000,5.43013,5.43017,5.42998,5.43002,9],[1742360400000,5.43007,5.43039,5.43003,5.43036,24.299999237060547],[1742360460000,5.4303,5.43041,5.43006,5.43035,26.100000381469727],[1742360520000,5.43035,5.4304,5.43028,5.43028,18.899999618530273],[1742360580000,5.43036,5.43041,5.43026,5.43026,17.100000381469727],[1742360640000,5.43026,5.43067,5.43026,5.43062,10.800000190734863],[1742360700000,5.43063,5.43067,5.43043,5.43067,17.100000381469727],[1742360760000,5.43067,5.43083,5.43066,5.43074,16.200000762939453],[1742360820000,5.43073,5.43098,5.43073,5.4309,19.799999237060547],[1742360880000,5.4308,5.4308,5.4299,5.43,28.799999237060547],[1742360940000,5.42999,5.43006,5.42997,5.42998,7.199999809265137],[1742361000000,5.42998,5.43059,5.42998,5.43059,26.100000381469727],[1742361060000,5.43058,5.43071,5.43052,5.43063,19.799999237060547],[1742361120000,5.43064,5.43064,5.43053,5.43057,16.200000762939453],[1742361180000,5.43056,5.43056,5.43047,5.43048,10.800000190734863],[1742361240000,5.43047,5.43053,5.43047,5.43052,9],[1742361300000,5.43052,5.4307,5.43048,5.4305,19.799999237060547],[1742361360000,5.43044,5.43044,5.43015,5.43015,12.600000381469727],[1742361420000,5.43014,5.43015,5.4301,5.4301,7.199999809265137],[1742361480000,5.43005,5.43005,5.42989,5.42989,19.799999237060547],[1742361540000,5.42959,5.42965,5.42937,5.42945,22.5],[1742361600000,5.42945,5.42948,5.42933,5.42941,15.300000190734863],[1742361660000,5.4295,5.42951,5.42935,5.42947,23.399999618530273],[1742361720000,5.42942,5.42947,5.42926,5.42942,12.600000381469727],[1742361780000,5.42946,5.4297,5.42924,5.4293,17.100000381469727],[1742361840000,5.42929,5.42981,5.42929,5.42972,14.399999618530273],[1742361900000,5.42973,5.42977,5.42953,5.42973,23.399999618530273],[1742361960000,5.42977,5.42986,5.42968,5.42968,12.600000381469727],[1742362020000,5.42973,5.42973,5.42962,5.42964,9.899999618530273],[1742362080000,5.42965,5.42985,5.42955,5.42955,17.100000381469727],[1742362140000,5.42954,5.42959,5.4295,5.42954,16.200000762939453],[1742362200000,5.42958,5.42959,5.42946,5.42952,16.200000762939453],[1742362260000,5.42953,5.42959,5.42947,5.42953,18],[1742362320000,5.42953,5.43032,5.42952,5.43032,21.600000381469727],[1742362380000,5.43032,5.43032,5.42994,5.43009,26.100000381469727],[1742362440000,5.43012,5.43013,5.4299,5.43008,24.299999237060547],[1742362500000,5.43007,5.43008,5.42988,5.43002,26.100000381469727],[1742362560000,5.42989,5.43012,5.42984,5.43002,26.100000381469727],[1742362620000,5.42994,5.42994,5.42967,5.42967,16.200000762939453],[1742362680000,5.42959,5.42973,5.42958,5.42973,11.699999809265137],[1742362740000,5.42974,5.43003,5.42973,5.43003,24.299999237060547],[1742362800000,5.42993,5.43002,5.42977,5.42996,23.399999618530273],[1742362860000,5.42995,5.42995,5.42975,5.42995,17.100000381469727],[1742362920000,5.43001,5.43009,5.42996,5.43009,12.600000381469727],[1742362980000,5.43008,5.43014,5.43008,5.43014,14.399999618530273],[1742363040000,5.43013,5.4303,5.43012,5.4302,21.600000381469727],[1742363100000,5.43027,5.43027,5.42991,5.42992,34.20000076293945],[1742363160000,5.43,5.43008,5.42983,5.43008,13.5],[1742363220000,5.43016,5.43028,5.42997,5.4301,26.100000381469727],[1742363280000,5.43011,5.43022,5.4301,5.43022,10.800000190734863],[1742363340000,5.43018,5.43032,5.43016,5.43026,25.200000762939453],[1742363400000,5.43043,5.43043,5.43033,5.43039,22.5],[1742363460000,5.43038,5.43038,5.42964,5.42965,17.100000381469727],[1742363520000,5.42958,5.42963,5.42958,5.42962,13.5],[1742363580000,5.42954,5.42954,5.4291,5.42911,18],[1742363640000,5.42911,5.42931,5.42908,5.42926,16.200000762939453],[1742363700000,5.42917,5.42923,5.42917,5.42923,7.199999809265137],[1742363760000,5.42918,5.42924,5.42903,5.42924,23.399999618530273],[1742363820000,5.42923,5.4295,5.42912,5.42943,35.099998474121094],[1742363880000,5.42943,5.42944,5.42935,5.42939,19.799999237060547],[1742363940000,5.42953,5.4296,5.42951,5.42951,19.799999237060547],[1742364000000,5.42959,5.42975,5.42959,5.42969,20.700000762939453],[1742364060000,5.4297,5.43042,5.42969,5.43028,36.900001525878906],[1742364120000,5.43033,5.43033,5.42971,5.43012,30.600000381469727],[1742364180000,5.43005,5.43014,5.43005,5.43008,16.200000762939453],[1742364240000,5.43008,5.43009,5.4296,5.4296,22.5],[1742364300000,5.42959,5.42965,5.42952,5.42952,11.699999809265137],[1742364360000,5.42951,5.42951,5.42909,5.42909,13.5],[1742364420000,5.42917,5.42921,5.42916,5.4292,9.899999618530273],[1742364480000,5.42921,5.42921,5.42914,5.42919,8.100000381469727],[1742364540000,5.4291,5.4291,5.42872,5.42877,17.100000381469727],[1742364600000,5.42877,5.42941,5.42854,5.42938,23.399999618530273],[1742364660000,5.42937,5.42945,5.42934,5.42934,20.700000762939453],[1742364720000,5.42929,5.42942,5.42923,5.42937,33.29999923706055],[1742364780000,5.42937,5.42938,5.42919,5.42929,16.200000762939453],[1742364840000,5.42932,5.42944,5.42901,5.42916,34.20000076293945],[1742364900000,5.42909,5.42909,5.42888,5.42896,22.5],[1742364960000,5.42896,5.42896,5.42866,5.42875,21.600000381469727],[1742365020000,5.42879,5.42879,5.42861,5.42875,14.399999618530273],[1742365080000,5.42867,5.42867,5.42776,5.42779,25.200000762939453],[1742365140000,5.42779,5.42798,5.42774,5.42784,18.899999618530273],[1742365200000,5.42784,5.42784,5.42753,5.42759,17.100000381469727],[1742365260000,5.42759,5.42834,5.42759,5.42834,28.799999237060547],[1742365320000,5.42831,5.42857,5.4283,5.42857,21.600000381469727],[1742365380000,5.42849,5.42871,5.42849,5.42865,21.600000381469727],[1742365440000,5.42865,5.42876,5.42865,5.4287,10.800000190734863],[1742365500000,5.42865,5.42942,5.42865,5.42928,36],[1742365560000,5.42928,5.4293,5.42928,5.42929,13.5],[1742365620000,5.4294,5.42975,5.4294,5.42968,25.200000762939453],[1742365680000,5.42968,5.42968,5.42926,5.42926,17.100000381469727],[1742365740000,5.42927,5.42967,5.42926,5.42967,18],[1742365800000,5.42968,5.42968,5.42892,5.42893,37.79999923706055],[1742365860000,5.42892,5.42893,5.4289,5.42891,19.799999237060547],[1742365920000,5.42891,5.42909,5.42891,5.42892,17.100000381469727],[1742365980000,5.42896,5.42933,5.42896,5.42933,30.600000381469727],[1742366040000,5.42933,5.43034,5.42929,5.43009,34.20000076293945],[1742366100000,5.4301,5.43035,5.42994,5.43035,26.100000381469727],[1742366160000,5.43035,5.43035,5.43022,5.43024,13.5],[1742366220000,5.43024,5.43024,5.42979,5.42989,25.200000762939453],[1742366280000,5.4299,5.4299,5.4293,5.42947,29.700000762939453],[1742366340000,5.42938,5.42938,5.42883,5.42907,32.400001525878906],[1742366400000,5.42906,5.42927,5.42892,5.42919,32.400001525878906],[1742366460000,5.42914,5.42928,5.42848,5.42848,27],[1742366520000,5.42857,5.42857,5.42833,5.42845,33.29999923706055],[1742366580000,5.42845,5.42909,5.42845,5.42909,36],[1742366640000,5.42909,5.42933,5.42909,5.42933,39.599998474121094],[1742366700000,5.42933,5.42997,5.42923,5.42997,44.099998474121094],[1742366760000,5.43004,5.43042,5.42949,5.43042,31.5],[1742366820000,5.43041,5.43055,5.43041,5.43055,15.300000190734863],[1742366880000,5.43054,5.43063,5.43054,5.43057,25.200000762939453],[1742366940000,5.43057,5.4311,5.43056,5.4309,38.70000076293945],[1742367000000,5.431,5.43105,5.43088,5.43095,30.600000381469727],[1742367060000,5.43104,5.43142,5.4303,5.43049,41.400001525878906],[1742367120000,5.4305,5.43077,5.43019,5.43021,36.900001525878906],[1742367180000,5.43022,5.43028,5.43017,5.43022,21.600000381469727],[1742367240000,5.43021,5.43023,5.42999,5.43018,19.799999237060547],[1742367300000,5.43018,5.43018,5.42982,5.42986,19.799999237060547],[1742367360000,5.42986,5.42992,5.42958,5.42973,20.700000762939453],[1742367420000,5.42963,5.42964,5.42924,5.42941,41.400001525878906],[1742367480000,5.4294,5.42941,5.42861,5.42877,38.70000076293945],[1742367540000,5.42876,5.42876,5.42784,5.42825,39.599998474121094],[1742367600000,5.42819,5.42865,5.42776,5.42808,95.4000015258789],[1742367660000,5.42808,5.42821,5.42665,5.42666,97.19999694824219],[1742367720000,5.42667,5.42728,5.42667,5.42703,75.5999984741211],[1742367780000,5.42703,5.42751,5.42699,5.4271,49.5],[1742367840000,5.427,5.42712,5.42694,5.42706,39.599998474121094],[1742367900000,5.42707,5.42765,5.427,5.42711,52.20000076293945],[1742367960000,5.42712,5.42713,5.4262,5.42622,48.599998474121094],[1742368020000,5.42621,5.42664,5.42576,5.42653,45.900001525878906],[1742368080000,5.42653,5.42743,5.42653,5.42722,49.5],[1742368140000,5.42719,5.42745,5.42708,5.42708,45],[1742368200000,5.42714,5.42716,5.42676,5.42699,55.79999923706055],[1742368260000,5.42698,5.4274,5.42622,5.42739,49.5],[1742368320000,5.42739,5.42853,5.42739,5.42844,48.599998474121094],[1742368380000,5.42837,5.42837,5.42719,5.42729,54.900001525878906],[1742368440000,5.42729,5.42772,5.4271,5.42751,75.5999984741211],[1742368500000,5.42747,5.42785,5.42644,5.42669,75.5999984741211],[1742368560000,5.42669,5.42693,5.42653,5.42671,63.900001525878906],[1742368620000,5.42665,5.42667,5.42634,5.42662,42.29999923706055],[1742368680000,5.42662,5.42671,5.42649,5.42666,40.5],[1742368740000,5.42663,5.42675,5.42634,5.42654,48.599998474121094],[1742368800000,5.42645,5.42684,5.42619,5.42663,64.80000305175781],[1742368860000,5.42656,5.42681,5.42626,5.42681,46.79999923706055],[1742368920000,5.42675,5.42717,5.42673,5.42705,45],[1742368980000,5.42702,5.42724,5.42653,5.42705,52.20000076293945],[1742369040000,5.42712,5.42744,5.42658,5.42669,49.5],[1742369100000,5.4266,5.42729,5.4266,5.42719,44.099998474121094],[1742369160000,5.4272,5.42746,5.42675,5.42697,57.599998474121094],[1742369220000,5.42681,5.42742,5.42671,5.42733,39.599998474121094],[1742369280000,5.4274,5.42813,5.42736,5.42813,35.099998474121094],[1742369340000,5.42814,5.42828,5.42794,5.42827,59.400001525878906],[1742369400000,5.42824,5.42824,5.42701,5.42736,72],[1742369460000,5.42741,5.42756,5.42732,5.42753,60.29999923706055],[1742369520000,5.4276,5.4285,5.4276,5.42816,81],[1742369580000,5.42816,5.42824,5.42783,5.42784,38.70000076293945],[1742369640000,5.42788,5.42809,5.42747,5.42747,53.099998474121094],[1742369700000,5.42735,5.42751,5.42713,5.4274,59.400001525878906],[1742369760000,5.42739,5.42749,5.42625,5.42638,114.30000305175781],[1742369820000,5.42641,5.42669,5.42465,5.42493,171.89999389648438],[1742369880000,5.42494,5.42523,5.42416,5.42503,122.4000015258789],[1742369940000,5.42498,5.42535,5.42423,5.42442,105.30000305175781],[1742370000000,5.42443,5.42509,5.42425,5.42456,86.4000015258789],[1742370060000,5.42451,5.42486,5.42385,5.42427,93.5999984741211],[1742370120000,5.42427,5.42476,5.4235,5.42364,106.19999694824219],[1742370180000,5.42367,5.42367,5.42268,5.4231,134.10000610351562],[1742370240000,5.42311,5.42472,5.42232,5.42472,113.4000015258789],[1742370300000,5.42473,5.42505,5.42413,5.42448,96.30000305175781],[1742370360000,5.42443,5.42443,5.42334,5.42433,94.5],[1742370420000,5.4241,5.4242,5.4228,5.423,144.89999389648438],[1742370480000,5.42286,5.42405,5.42232,5.42387,135],[1742370540000,5.42389,5.42483,5.42376,5.42483,108.9000015258789],[1742370600000,5.42477,5.42599,5.42431,5.42592,88.19999694824219],[1742370660000,5.42597,5.42602,5.4248,5.42504,93.5999984741211],[1742370720000,5.42499,5.42609,5.42483,5.42596,100.80000305175781],[1742370780000,5.42591,5.4261,5.42496,5.42501,99.9000015258789],[1742370840000,5.42502,5.42587,5.42496,5.42566,73.80000305175781],[1742370900000,5.42565,5.42614,5.42561,5.42573,72.9000015258789],[1742370960000,5.42568,5.42612,5.4248,5.42498,81],[1742371020000,5.42502,5.42502,5.42384,5.42406,81],[1742371080000,5.42404,5.42406,5.4235,5.4236,60.29999923706055],[1742371140000,5.42361,5.4239,5.42329,5.4239,82.80000305175781],[1742371200000,5.42393,5.42643,5.42357,5.42627,140.39999389648438],[1742371260000,5.42622,5.42651,5.42596,5.42651,100.80000305175781],[1742371320000,5.42646,5.42744,5.42645,5.42744,85.5],[1742371380000,5.42738,5.42773,5.427,5.42745,74.69999694824219],[1742371440000,5.42725,5.42745,5.42663,5.42704,97.19999694824219],[1742371500000,5.42705,5.42794,5.4262,5.42794,81],[1742371560000,5.42794,5.42798,5.42703,5.42756,81.9000015258789],[1742371620000,5.42753,5.42794,5.42745,5.42768,61.20000076293945],[1742371680000,5.42761,5.42831,5.42758,5.42809,72.9000015258789],[1742371740000,5.42801,5.42885,5.42784,5.42853,79.19999694824219],[1742371800000,5.4286,5.42868,5.42661,5.4268,91.80000305175781],[1742371860000,5.42677,5.42767,5.42664,5.42744,94.5],[1742371920000,5.4274,5.42767,5.42702,5.42731,70.19999694824219],[1742371980000,5.42722,5.42757,5.42692,5.42738,79.19999694824219],[1742372040000,5.42739,5.42828,5.42682,5.42812,70.19999694824219],[1742372100000,5.42811,5.42873,5.42787,5.42811,60.29999923706055],[1742372160000,5.42815,5.42881,5.42781,5.42799,86.4000015258789],[1742372220000,5.42799,5.42909,5.42774,5.42895,57.599998474121094],[1742372280000,5.42888,5.42935,5.42879,5.42901,61.20000076293945],[1742372340000,5.42906,5.43017,5.42906,5.43013,55.79999923706055],[1742372400000,5.43012,5.43086,5.42983,5.43047,80.0999984741211],[1742372460000,5.43044,5.43044,5.42968,5.43037,66.5999984741211],[1742372520000,5.43033,5.43039,5.42975,5.4301,61.20000076293945],[1742372580000,5.43017,5.43047,5.42979,5.43012,59.400001525878906],[1742372640000,5.43007,5.43047,5.42961,5.43041,81],[1742372700000,5.43036,5.43038,5.4295,5.42954,63],[1742372760000,5.42953,5.42973,5.42949,5.4296,45],[1742372820000,5.42959,5.4298,5.42947,5.4297,36.900001525878906],[1742372880000,5.42973,5.43051,5.42954,5.43051,67.5],[1742372940000,5.43051,5.43066,5.4303,5.43042,72.9000015258789],[1742373000000,5.43037,5.4305,5.42922,5.42922,70.19999694824219],[1742373060000,5.42925,5.42944,5.42903,5.42904,63.900001525878906],[1742373120000,5.42901,5.42995,5.42878,5.42966,79.19999694824219],[1742373180000,5.4297,5.42985,5.42938,5.42953,57.599998474121094],[1742373240000,5.42957,5.42982,5.42915,5.42942,63],[1742373300000,5.42941,5.42955,5.42898,5.4291,44.099998474121094],[1742373360000,5.42915,5.42985,5.4291,5.42951,57.599998474121094],[1742373420000,5.42946,5.42974,5.42916,5.42931,62.099998474121094],[1742373480000,5.42934,5.42965,5.42886,5.42886,52.20000076293945],[1742373540000,5.42885,5.42912,5.4286,5.42893,54.900001525878906],[1742373600000,5.42892,5.42905,5.42858,5.42877,71.0999984741211],[1742373660000,5.42881,5.4291,5.42862,5.42872,80.0999984741211],[1742373720000,5.42877,5.42909,5.42781,5.42784,61.20000076293945],[1742373780000,5.428,5.42825,5.42732,5.42758,74.69999694824219],[1742373840000,5.42753,5.42787,5.42747,5.42759,36.900001525878906],[1742373900000,5.42752,5.42764,5.42739,5.42751,44.099998474121094],[1742373960000,5.4276,5.42786,5.42754,5.42772,54.900001525878906],[1742374020000,5.42772,5.42791,5.42743,5.42757,40.5],[1742374080000,5.42757,5.42793,5.42743,5.42793,61.20000076293945],[1742374140000,5.42786,5.42786,5.42706,5.42708,55.79999923706055],[1742374200000,5.42701,5.42701,5.42625,5.42629,44.099998474121094],[1742374260000,5.4263,5.42634,5.42523,5.42532,50.400001525878906],[1742374320000,5.42534,5.42566,5.42502,5.42564,64.80000305175781],[1742374380000,5.42565,5.42574,5.42518,5.42562,68.4000015258789],[1742374440000,5.42566,5.42701,5.4253,5.42694,61.20000076293945],[1742374500000,5.42696,5.42701,5.42658,5.42667,28.799999237060547],[1742374560000,5.42672,5.42672,5.42599,5.42599,42.29999923706055],[1742374620000,5.42595,5.42599,5.42528,5.4255,66.5999984741211],[1742374680000,5.4255,5.42608,5.4255,5.42588,58.5],[1742374740000,5.42588,5.42606,5.42532,5.42557,81.9000015258789],[1742374800000,5.42557,5.42562,5.42498,5.42559,61.20000076293945],[1742374860000,5.42558,5.4258,5.42486,5.42504,63],[1742374920000,5.425,5.42506,5.4247,5.42499,45.900001525878906],[1742374980000,5.42498,5.42527,5.42445,5.42445,57.599998474121094],[1742375040000,5.42445,5.42463,5.42399,5.42449,54],[1742375100000,5.42445,5.42507,5.42401,5.42507,59.400001525878906],[1742375160000,5.42515,5.42532,5.42444,5.42444,51.29999923706055],[1742375220000,5.42444,5.42569,5.42444,5.42569,77.4000015258789],[1742375280000,5.42567,5.42592,5.42548,5.42578,56.70000076293945],[1742375340000,5.42582,5.42614,5.42582,5.42592,28.799999237060547],[1742375400000,5.42596,5.42609,5.42585,5.42599,43.20000076293945],[1742375460000,5.426,5.426,5.42552,5.42575,41.400001525878906],[1742375520000,5.4257,5.4257,5.42487,5.42515,40.5],[1742375580000,5.42516,5.42516,5.42335,5.42365,76.5],[1742375640000,5.42365,5.42379,5.42313,5.42319,39.599998474121094],[1742375700000,5.42314,5.42373,5.42305,5.4237,48.599998474121094],[1742375760000,5.42375,5.42408,5.42375,5.42397,34.20000076293945],[1742375820000,5.4239,5.42477,5.42382,5.42473,51.29999923706055],[1742375880000,5.4247,5.42474,5.42415,5.42428,57.599998474121094],[1742375940000,5.4242,5.42453,5.42397,5.42407,63.900001525878906],[1742376000000,5.42407,5.42413,5.42361,5.42412,61.20000076293945],[1742376060000,5.42413,5.42436,5.42349,5.42366,57.599998474121094],[1742376120000,5.42366,5.4239,5.42365,5.42369,47.70000076293945],[1742376180000,5.42363,5.4242,5.42342,5.42405,61.20000076293945],[1742376240000,5.42404,5.42528,5.42396,5.42512,65.69999694824219],[1742376300000,5.42524,5.42535,5.42462,5.42466,48.599998474121094],[1742376360000,5.42454,5.42494,5.42431,5.42494,54],[1742376420000,5.42489,5.42506,5.42461,5.42494,63.900001525878906],[1742376480000,5.42504,5.42507,5.42469,5.42474,44.099998474121094],[1742376540000,5.42477,5.42504,5.42473,5.42492,36],[1742376600000,5.42486,5.42509,5.42479,5.425,29.700000762939453],[1742376660000,5.42504,5.42621,5.42486,5.42621,42.29999923706055],[1742376720000,5.42615,5.42692,5.42612,5.42657,51.29999923706055],[1742376780000,5.42656,5.42671,5.42642,5.42652,54.900001525878906],[1742376840000,5.42648,5.42653,5.42598,5.42602,39.599998474121094],[1742376900000,5.42601,5.42601,5.42553,5.42591,45.900001525878906],[1742376960000,5.4259,5.42609,5.42549,5.42608,45],[1742377020000,5.42609,5.4262,5.42575,5.42601,40.5],[1742377080000,5.426,5.426,5.42502,5.42509,67.5],[1742377140000,5.42509,5.42523,5.42505,5.42509,42.29999923706055],[1742377200000,5.4251,5.42536,5.42491,5.42536,39.599998474121094],[1742377260000,5.42536,5.42596,5.42494,5.42528,60.29999923706055],[1742377320000,5.42528,5.42553,5.42514,5.42539,63],[1742377380000,5.42534,5.42573,5.42521,5.42565,45],[1742377440000,5.42565,5.42565,5.42517,5.42559,47.70000076293945],[1742377500000,5.42562,5.42567,5.42506,5.42506,28.799999237060547],[1742377560000,5.42505,5.42524,5.42502,5.42524,27],[1742377620000,5.42523,5.42523,5.42408,5.42412,33.29999923706055],[1742377680000,5.42404,5.42405,5.42355,5.42368,44.099998474121094],[1742377740000,5.42367,5.42435,5.42359,5.42429,41.400001525878906],[1742377800000,5.42434,5.42456,5.42418,5.42453,47.70000076293945],[1742377860000,5.42452,5.42497,5.42401,5.42496,69.30000305175781],[1742377920000,5.42493,5.426,5.42488,5.42597,71.0999984741211],[1742377980000,5.42601,5.42618,5.42525,5.42589,61.20000076293945],[1742378040000,5.42594,5.42594,5.42514,5.42532,54],[1742378100000,5.42528,5.42559,5.42497,5.42498,84.5999984741211],[1742378160000,5.42494,5.42553,5.4246,5.42542,52.20000076293945],[1742378220000,5.42553,5.42584,5.42543,5.42572,32.400001525878906],[1742378280000,5.42568,5.42579,5.4256,5.42575,36.900001525878906],[1742378340000,5.42575,5.42575,5.42472,5.42512,27.899999618530273],[1742378400000,5.42506,5.42561,5.42493,5.42499,31.5],[1742378460000,5.42502,5.42502,5.42421,5.42421,36],[1742378520000,5.42419,5.4242,5.42356,5.42356,47.70000076293945],[1742378580000,5.42394,5.42427,5.42377,5.42379,71.0999984741211],[1742378640000,5.42381,5.42393,5.42347,5.42377,53.099998474121094],[1742378700000,5.4238,5.42383,5.42334,5.42334,53.099998474121094],[1742378760000,5.42333,5.42333,5.42249,5.42262,53.099998474121094],[1742378820000,5.42262,5.42262,5.42202,5.42236,72],[1742378880000,5.42233,5.42238,5.42201,5.42201,48.599998474121094],[1742378940000,5.42201,5.42227,5.42178,5.42227,47.70000076293945],[1742379000000,5.42228,5.42228,5.42207,5.42222,53.099998474121094],[1742379060000,5.42223,5.42229,5.42212,5.42223,39.599998474121094],[1742379120000,5.42223,5.42224,5.42143,5.42187,70.19999694824219],[1742379180000,5.42187,5.42208,5.42147,5.42175,70.19999694824219],[1742379240000,5.42175,5.42219,5.42175,5.42189,59.400001525878906],[1742379300000,5.42188,5.42191,5.42146,5.42149,58.5],[1742379360000,5.42151,5.42176,5.42138,5.42173,50.400001525878906],[1742379420000,5.42171,5.42225,5.42171,5.42216,54.900001525878906],[1742379480000,5.42218,5.42288,5.42218,5.42287,67.5],[1742379540000,5.42293,5.42295,5.42253,5.42261,59.400001525878906],[1742379600000,5.42263,5.42263,5.42238,5.42261,40.5],[1742379660000,5.42262,5.42332,5.42262,5.42304,86.4000015258789],[1742379720000,5.42303,5.42303,5.4228,5.42292,58.5],[1742379780000,5.42294,5.42308,5.42271,5.42276,66.5999984741211],[1742379840000,5.42275,5.42275,5.42251,5.4226,46.79999923706055],[1742379900000,5.42259,5.42259,5.42207,5.42218,64.80000305175781],[1742379960000,5.42216,5.42252,5.42214,5.42217,61.20000076293945],[1742380020000,5.42215,5.42247,5.42214,5.42238,51.29999923706055],[1742380080000,5.42238,5.4224,5.42163,5.42167,51.29999923706055],[1742380140000,5.42166,5.42173,5.42126,5.42126,62.099998474121094],[1742380200000,5.4213,5.42135,5.42108,5.42111,42.29999923706055],[1742380260000,5.42112,5.42125,5.42088,5.42125,45.900001525878906],[1742380320000,5.42127,5.42129,5.42092,5.42093,66.5999984741211],[1742380380000,5.42085,5.42126,5.42085,5.42124,38.70000076293945],[1742380440000,5.42126,5.42127,5.42094,5.42123,39.599998474121094],[1742380500000,5.4212,5.42124,5.42066,5.42072,48.599998474121094],[1742380560000,5.42071,5.42072,5.42054,5.42063,33.29999923706055],[1742380620000,5.42064,5.42064,5.42021,5.42022,51.29999923706055],[1742380680000,5.42022,5.42036,5.42016,5.42021,54],[1742380740000,5.42018,5.42064,5.42016,5.4206,46.79999923706055],[1742380800000,5.42056,5.42086,5.4203,5.42056,60.29999923706055],[1742380860000,5.42061,5.42061,5.42034,5.42037,45.900001525878906],[1742380920000,5.42037,5.4206,5.42025,5.42027,69.30000305175781],[1742380980000,5.42028,5.42034,5.42024,5.42033,27.899999618530273],[1742381040000,5.4203,5.42084,5.42022,5.42078,63],[1742381100000,5.42077,5.42104,5.42029,5.42039,68.4000015258789],[1742381160000,5.42039,5.42056,5.42028,5.42028,47.70000076293945],[1742381220000,5.4203,5.42061,5.42028,5.42049,49.5],[1742381280000,5.42049,5.42102,5.42046,5.42091,50.400001525878906],[1742381340000,5.42096,5.42144,5.42094,5.42143,54.900001525878906],[1742381400000,5.42141,5.42145,5.42104,5.42115,63.900001525878906],[1742381460000,5.42111,5.4213,5.42107,5.4213,52.20000076293945],[1742381520000,5.42135,5.42233,5.42135,5.42232,38.70000076293945],[1742381580000,5.42239,5.4231,5.42229,5.42305,32.400001525878906],[1742381640000,5.42309,5.42339,5.42291,5.4232,38.70000076293945],[1742381700000,5.42321,5.42328,5.42305,5.42328,22.5],[1742381760000,5.42333,5.42341,5.42304,5.4232,34.20000076293945],[1742381820000,5.42321,5.42325,5.42305,5.42308,24.299999237060547],[1742381880000,5.42302,5.42305,5.42294,5.42302,28.799999237060547],[1742381940000,5.42302,5.42323,5.42301,5.42319,27],[1742382000000,5.42312,5.42312,5.42275,5.42304,45],[1742382060000,5.42304,5.42315,5.42292,5.42292,36.900001525878906],[1742382120000,5.42288,5.42301,5.42243,5.42294,47.70000076293945],[1742382180000,5.42298,5.42414,5.42298,5.42372,45],[1742382240000,5.42371,5.42383,5.42356,5.42362,23.399999618530273],[1742382300000,5.42358,5.42368,5.42342,5.42347,38.70000076293945],[1742382360000,5.42348,5.42348,5.42335,5.42342,15.300000190734863],[1742382420000,5.42343,5.42379,5.42327,5.42378,37.79999923706055],[1742382480000,5.42383,5.42396,5.42346,5.42352,28.799999237060547],[1742382540000,5.42351,5.42395,5.42351,5.42385,25.200000762939453],[1742382600000,5.42381,5.42427,5.42379,5.42382,21.600000381469727],[1742382660000,5.42381,5.42426,5.42379,5.42379,27.899999618530273],[1742382720000,5.4238,5.42419,5.42377,5.42385,32.400001525878906],[1742382780000,5.42385,5.42434,5.42361,5.42381,45.900001525878906],[1742382840000,5.42382,5.42392,5.42365,5.42369,25.200000762939453],[1742382900000,5.42352,5.4237,5.4235,5.42368,10.800000190734863],[1742382960000,5.42364,5.42368,5.42337,5.42344,27.899999618530273],[1742383020000,5.42344,5.42352,5.42343,5.42348,15.300000190734863],[1742383080000,5.42343,5.4238,5.42342,5.42377,40.5],[1742383140000,5.42377,5.42377,5.42318,5.42327,38.70000076293945],[1742383200000,5.42323,5.42323,5.42256,5.42257,44.099998474121094],[1742383260000,5.4226,5.42312,5.42259,5.42259,26.100000381469727],[1742383320000,5.42259,5.42279,5.42253,5.42279,20.700000762939453],[1742383380000,5.42282,5.4233,5.42244,5.42271,43.20000076293945],[1742383440000,5.4227,5.4234,5.4227,5.4234,41.400001525878906],[1742383500000,5.42335,5.42376,5.42312,5.42367,34.20000076293945],[1742383560000,5.42367,5.42415,5.42348,5.42373,46.79999923706055],[1742383620000,5.42368,5.42416,5.42368,5.42391,38.70000076293945],[1742383680000,5.42386,5.42391,5.42358,5.42358,37.79999923706055],[1742383740000,5.42346,5.42377,5.42342,5.42362,25.200000762939453],[1742383800000,5.42362,5.42413,5.42335,5.42339,37.79999923706055],[1742383860000,5.42343,5.42356,5.42336,5.4235,33.29999923706055],[1742383920000,5.42351,5.4239,5.42339,5.42355,28.799999237060547],[1742383980000,5.42355,5.42376,5.42347,5.42368,34.20000076293945],[1742384040000,5.42368,5.42382,5.42345,5.42349,29.700000762939453],[1742384100000,5.42345,5.42412,5.42342,5.42363,40.5],[1742384160000,5.42362,5.42384,5.42362,5.42379,25.200000762939453],[1742384220000,5.42379,5.42391,5.42356,5.42365,48.599998474121094],[1742384280000,5.42361,5.42486,5.42351,5.4248,50.400001525878906],[1742384340000,5.4248,5.42524,5.42472,5.42472,49.5],[1742384400000,5.42472,5.4253,5.42471,5.4253,44.099998474121094],[1742384460000,5.42523,5.42567,5.42518,5.42561,32.400001525878906],[1742384520000,5.42557,5.42572,5.42525,5.42572,42.29999923706055],[1742384580000,5.42576,5.42628,5.42567,5.42628,29.700000762939453],[1742384640000,5.42627,5.42686,5.42616,5.42667,54],[1742384700000,5.42667,5.42692,5.42651,5.42651,48.599998474121094],[1742384760000,5.42647,5.42649,5.42595,5.42632,56.70000076293945],[1742384820000,5.42632,5.42647,5.42558,5.42562,46.79999923706055],[1742384880000,5.42569,5.4257,5.4255,5.42558,20.700000762939453],[1742384940000,5.42569,5.42674,5.42569,5.42673,27.899999618530273],[1742385000000,5.42668,5.42689,5.42641,5.42648,41.400001525878906],[1742385060000,5.42644,5.42651,5.42613,5.4265,38.70000076293945],[1742385120000,5.42644,5.4271,5.42638,5.42701,30.600000381469727],[1742385180000,5.42705,5.42738,5.42685,5.42699,55.79999923706055],[1742385240000,5.42703,5.42709,5.42655,5.42655,31.5],[1742385300000,5.42653,5.42727,5.42653,5.42722,37.79999923706055],[1742385360000,5.42721,5.42732,5.42387,5.42446,243.89999389648438],[1742385420000,5.42445,5.42752,5.42393,5.42671,184.5],[1742385480000,5.42673,5.4269,5.42552,5.42617,152.10000610351562],[1742385540000,5.42618,5.42672,5.42617,5.42668,59.400001525878906],[1742385600000,5.4267,5.42795,5.4267,5.42731,97.19999694824219],[1742385660000,5.42727,5.42756,5.42641,5.4265,82.80000305175781],[1742385720000,5.42652,5.42699,5.42612,5.42668,67.5],[1742385780000,5.42672,5.4271,5.42657,5.42694,54.900001525878906],[1742385840000,5.42691,5.42712,5.4265,5.42711,38.70000076293945],[1742385900000,5.42712,5.42782,5.42705,5.42782,66.5999984741211],[1742385960000,5.42788,5.4281,5.42753,5.4278,27],[1742386020000,5.4278,5.4278,5.42688,5.42688,36.900001525878906],[1742386080000,5.42683,5.42693,5.42639,5.42655,45.900001525878906],[1742386140000,5.42648,5.42669,5.42614,5.42624,51.29999923706055],[1742386200000,5.42644,5.42694,5.42638,5.42683,51.29999923706055],[1742386260000,5.42683,5.42737,5.42634,5.42686,77.4000015258789],[1742386320000,5.42686,5.42749,5.42671,5.42736,56.70000076293945],[1742386380000,5.42735,5.42768,5.42696,5.42709,52.20000076293945],[1742386440000,5.42709,5.42716,5.42679,5.42688,36],[1742386500000,5.42685,5.42739,5.42685,5.42734,44.099998474121094],[1742386560000,5.42725,5.4274,5.42721,5.42729,27.899999618530273],[1742386620000,5.42725,5.42733,5.42692,5.42695,23.399999618530273],[1742386680000,5.4269,5.4269,5.42584,5.42584,47.70000076293945],[1742386740000,5.42589,5.4269,5.42588,5.4269,36.900001525878906],[1742386800000,5.42699,5.4275,5.42634,5.42661,55.79999923706055],[1742386860000,5.42657,5.42657,5.42571,5.42599,50.400001525878906],[1742386920000,5.42603,5.42622,5.42583,5.42591,25.200000762939453],[1742386980000,5.42592,5.42598,5.42552,5.42587,35.099998474121094],[1742387040000,5.42594,5.42596,5.42506,5.42506,47.70000076293945],[1742387100000,5.42506,5.42568,5.42506,5.42565,36.900001525878906],[1742387160000,5.42558,5.42651,5.42522,5.42525,98.0999984741211],[1742387220000,5.42537,5.42545,5.42482,5.42513,48.599998474121094],[1742387280000,5.42514,5.42514,5.4246,5.42462,55.79999923706055],[1742387340000,5.42466,5.42532,5.42463,5.42514,35.099998474121094],[1742387400000,5.42509,5.42597,5.42509,5.42531,75.5999984741211],[1742387460000,5.42538,5.42569,5.42538,5.42569,21.600000381469727],[1742387520000,5.4257,5.42575,5.42486,5.42529,50.400001525878906],[1742387580000,5.42534,5.42738,5.42534,5.42737,58.5],[1742387640000,5.42733,5.42768,5.42689,5.42689,68.4000015258789],[1742387700000,5.42687,5.42766,5.42671,5.42732,82.80000305175781],[1742387760000,5.42733,5.42746,5.42696,5.42697,41.400001525878906],[1742387820000,5.4269,5.42717,5.42659,5.42659,45],[1742387880000,5.42659,5.4271,5.42579,5.42595,60.29999923706055],[1742387940000,5.42596,5.42665,5.4255,5.4266,77.4000015258789],[1742388000000,5.4266,5.42687,5.42629,5.4268,41.400001525878906],[1742388060000,5.4268,5.4273,5.4265,5.42717,22.5],[1742388120000,5.42717,5.42754,5.42717,5.42731,31.5],[1742388180000,5.42727,5.42727,5.42656,5.4268,61.20000076293945],[1742388240000,5.42677,5.42752,5.42669,5.42748,36],[1742388300000,5.4275,5.42758,5.42664,5.42693,54],[1742388360000,5.42686,5.42699,5.42637,5.42691,28.799999237060547],[1742388420000,5.42687,5.42732,5.42672,5.42721,31.5],[1742388480000,5.42727,5.42772,5.42722,5.42737,36],[1742388540000,5.42737,5.42739,5.42701,5.42705,39.599998474121094],[1742388600000,5.427,5.427,5.42636,5.42674,70.19999694824219],[1742388660000,5.42668,5.42668,5.42618,5.42619,67.5],[1742388720000,5.42616,5.42688,5.42616,5.42666,57.599998474121094],[1742388780000,5.42665,5.42696,5.42661,5.42682,42.29999923706055],[1742388840000,5.42675,5.42675,5.42618,5.42635,38.70000076293945],[1742388900000,5.42635,5.42635,5.42519,5.42554,63],[1742388960000,5.42557,5.42557,5.4247,5.42477,115.19999694824219],[1742389020000,5.42476,5.42487,5.42416,5.42445,65.69999694824219],[1742389080000,5.42439,5.42505,5.42439,5.42491,79.19999694824219],[1742389140000,5.42495,5.42505,5.42451,5.42499,82.80000305175781],[1742389200000,5.42497,5.42514,5.42456,5.42496,94.5],[1742389260000,5.42494,5.42543,5.42453,5.42484,71.0999984741211],[1742389320000,5.4249,5.42526,5.42467,5.42514,54],[1742389380000,5.42519,5.42528,5.42478,5.42487,55.79999923706055],[1742389440000,5.42487,5.42487,5.42415,5.42445,53.099998474121094],[1742389500000,5.42449,5.42493,5.42402,5.4247,45],[1742389560000,5.42466,5.42566,5.42437,5.42538,69.30000305175781],[1742389620000,5.42538,5.42578,5.42517,5.42574,38.70000076293945],[1742389680000,5.42578,5.42638,5.42563,5.42591,47.70000076293945],[1742389740000,5.42591,5.42591,5.42505,5.42509,47.70000076293945],[1742389800000,5.42513,5.42599,5.42509,5.42584,46.79999923706055],[1742389860000,5.42587,5.42699,5.42587,5.42646,48.599998474121094],[1742389920000,5.42651,5.42651,5.42535,5.42581,69.30000305175781],[1742389980000,5.42586,5.42663,5.42555,5.42649,36.900001525878906],[1742390040000,5.42649,5.42665,5.42649,5.42661,31.5],[1742390100000,5.42661,5.42664,5.42521,5.42531,41.400001525878906],[1742390160000,5.42531,5.42576,5.42522,5.42563,52.20000076293945],[1742390220000,5.4257,5.4262,5.42531,5.42531,57.599998474121094],[1742390280000,5.42527,5.42527,5.42481,5.42494,48.599998474121094],[1742390340000,5.42496,5.42527,5.42489,5.42498,52.20000076293945],[1742390400000,5.42503,5.42541,5.42492,5.42492,59.400001525878906],[1742390460000,5.42497,5.42497,5.42406,5.42407,82.80000305175781],[1742390520000,5.42409,5.4246,5.42409,5.42459,62.099998474121094],[1742390580000,5.42459,5.42552,5.42459,5.42547,51.29999923706055],[1742390640000,5.4255,5.42639,5.42538,5.42619,44.099998474121094],[1742390700000,5.4261,5.42689,5.4261,5.42672,52.20000076293945],[1742390760000,5.42669,5.42721,5.42661,5.42704,69.30000305175781],[1742390820000,5.42699,5.42699,5.42638,5.42663,62.099998474121094],[1742390880000,5.42663,5.42664,5.42631,5.42654,39.599998474121094],[1742390940000,5.42659,5.42681,5.42605,5.42673,65.69999694824219],[1742391000000,5.42678,5.42733,5.42653,5.42689,91.80000305175781],[1742391060000,5.42689,5.42693,5.42606,5.4262,89.0999984741211],[1742391120000,5.42633,5.42805,5.42612,5.42765,81],[1742391180000,5.42765,5.42833,5.42745,5.4278,75.5999984741211],[1742391240000,5.42776,5.4283,5.42751,5.42788,73.80000305175781],[1742391300000,5.42786,5.42795,5.42741,5.42747,73.80000305175781],[1742391360000,5.42753,5.42755,5.42654,5.42717,51.29999923706055],[1742391420000,5.42722,5.42811,5.42717,5.42794,82.80000305175781],[1742391480000,5.42786,5.42881,5.42779,5.42822,72.9000015258789],[1742391540000,5.42822,5.42827,5.42807,5.42812,27],[1742391600000,5.42819,5.42889,5.42769,5.42889,93.5999984741211],[1742391660000,5.42896,5.4297,5.4289,5.4294,72.9000015258789],[1742391720000,5.42943,5.43018,5.42889,5.42928,110.69999694824219],[1742391780000,5.42931,5.42937,5.42747,5.42785,99],[1742391840000,5.42808,5.42867,5.42808,5.4284,57.599998474121094],[1742391900000,5.4284,5.4284,5.42768,5.42768,63],[1742391960000,5.42768,5.4287,5.42758,5.4287,96.30000305175781],[1742392020000,5.42878,5.42891,5.42854,5.42864,57.599998474121094],[1742392080000,5.42864,5.42925,5.42841,5.42841,81.9000015258789],[1742392140000,5.42842,5.42879,5.42773,5.42828,63.900001525878906],[1742392200000,5.42831,5.42831,5.42734,5.42755,78.30000305175781],[1742392260000,5.42764,5.42773,5.42695,5.42726,63],[1742392320000,5.4273,5.42772,5.42683,5.42698,92.69999694824219],[1742392380000,5.42698,5.42719,5.42648,5.42695,81],[1742392440000,5.42691,5.42749,5.42676,5.42696,66.5999984741211],[1742392500000,5.42691,5.4283,5.42678,5.42827,82.80000305175781],[1742392560000,5.42828,5.42839,5.42715,5.42732,89.0999984741211],[1742392620000,5.42742,5.42833,5.42742,5.42827,56.70000076293945],[1742392680000,5.42827,5.42833,5.42814,5.4283,54.900001525878906],[1742392740000,5.42829,5.42835,5.42717,5.42731,68.4000015258789],[1742392800000,5.42732,5.42823,5.42675,5.42756,83.69999694824219],[1742392860000,5.42755,5.42784,5.42714,5.42763,69.30000305175781],[1742392920000,5.42769,5.42817,5.42753,5.42805,67.5],[1742392980000,5.42805,5.42835,5.42769,5.42769,68.4000015258789],[1742393040000,5.42772,5.42898,5.42766,5.42892,79.19999694824219],[1742393100000,5.42893,5.42899,5.42811,5.42811,45.900001525878906],[1742393160000,5.42815,5.42853,5.42773,5.42852,54],[1742393220000,5.42852,5.42905,5.42834,5.42898,36],[1742393280000,5.42893,5.42944,5.42858,5.42934,85.5],[1742393340000,5.42924,5.42926,5.42901,5.42911,57.599998474121094],[1742393400000,5.42912,5.42917,5.42873,5.4288,54.900001525878906],[1742393460000,5.42873,5.42873,5.42804,5.42804,45.900001525878906],[1742393520000,5.42804,5.42804,5.42709,5.42709,38.70000076293945],[1742393580000,5.42714,5.42717,5.42582,5.42603,62.099998474121094],[1742393640000,5.42607,5.42623,5.42583,5.42609,45],[1742393700000,5.42608,5.42646,5.42548,5.42602,56.70000076293945],[1742393760000,5.42594,5.42734,5.42577,5.42734,56.70000076293945],[1742393820000,5.42733,5.42734,5.4263,5.42643,47.70000076293945],[1742393880000,5.42648,5.42665,5.42631,5.42653,27],[1742393940000,5.42648,5.42648,5.42593,5.426,48.599998474121094],[1742394000000,5.42605,5.42693,5.42599,5.42674,45.900001525878906],[1742394060000,5.42674,5.42694,5.4259,5.42603,59.400001525878906],[1742394120000,5.42602,5.42612,5.42557,5.42563,40.5],[1742394180000,5.4256,5.42591,5.4256,5.42577,35.099998474121094],[1742394240000,5.42576,5.4258,5.42539,5.42539,31.5],[1742394300000,5.42535,5.42535,5.42365,5.42368,53.099998474121094],[1742394360000,5.42368,5.42462,5.42363,5.42412,63],[1742394420000,5.42413,5.42415,5.42383,5.42384,31.5],[1742394480000,5.42375,5.4241,5.4234,5.4235,57.599998474121094],[1742394540000,5.42362,5.42404,5.42353,5.42362,75.5999984741211],[1742394600000,5.4236,5.42523,5.4236,5.42518,72.9000015258789],[1742394660000,5.42513,5.42548,5.42427,5.42516,61.20000076293945],[1742394720000,5.42516,5.426,5.42439,5.42597,80.0999984741211],[1742394780000,5.42593,5.42628,5.42578,5.42625,59.400001525878906],[1742394840000,5.42624,5.4263,5.42573,5.42589,39.599998474121094],[1742394900000,5.42594,5.42669,5.42581,5.42623,71.0999984741211],[1742394960000,5.42629,5.42638,5.42588,5.42588,54.900001525878906],[1742395020000,5.42588,5.42589,5.42504,5.42554,54],[1742395080000,5.42548,5.42554,5.42538,5.42542,24.299999237060547],[1742395140000,5.42542,5.42542,5.42455,5.42472,53.099998474121094],[1742395200000,5.42477,5.42576,5.42477,5.42541,47.70000076293945],[1742395260000,5.42547,5.42556,5.42513,5.42545,37.79999923706055],[1742395320000,5.42549,5.42591,5.42549,5.4259,65.69999694824219],[1742395380000,5.42595,5.42673,5.42595,5.42624,63],[1742395440000,5.42632,5.42632,5.4253,5.42574,55.79999923706055],[1742395500000,5.42574,5.42611,5.42507,5.42591,63],[1742395560000,5.42592,5.42594,5.42543,5.42588,72.9000015258789],[1742395620000,5.42588,5.42588,5.42497,5.42516,48.599998474121094],[1742395680000,5.42497,5.42497,5.4232,5.42338,91.80000305175781],[1742395740000,5.42334,5.42455,5.42327,5.42455,71.0999984741211],[1742395800000,5.4246,5.42512,5.4245,5.42471,73.80000305175781],[1742395860000,5.42471,5.42493,5.42457,5.42464,50.400001525878906],[1742395920000,5.4246,5.4246,5.42281,5.42297,96.30000305175781],[1742395980000,5.42304,5.42322,5.4222,5.42304,81.9000015258789],[1742396040000,5.42313,5.42378,5.42304,5.42348,54.900001525878906],[1742396100000,5.42354,5.42405,5.42354,5.42395,54],[1742396160000,5.42391,5.42473,5.42381,5.42473,49.5],[1742396220000,5.42473,5.4253,5.42459,5.42491,77.4000015258789],[1742396280000,5.425,5.42526,5.4242,5.4242,73.80000305175781],[1742396340000,5.42397,5.42397,5.423,5.42343,93.5999984741211],[1742396400000,5.42348,5.42389,5.42296,5.4231,84.5999984741211],[1742396460000,5.42305,5.42394,5.42289,5.4238,88.19999694824219],[1742396520000,5.42367,5.42415,5.42367,5.42402,50.400001525878906],[1742396580000,5.42398,5.42423,5.42394,5.42399,36.900001525878906],[1742396640000,5.42392,5.42392,5.42341,5.42379,41.400001525878906],[1742396700000,5.42356,5.42425,5.42353,5.42358,72],[1742396760000,5.42359,5.42429,5.42331,5.42428,46.79999923706055],[1742396820000,5.42428,5.42453,5.42426,5.42453,35.099998474121094],[1742396880000,5.42447,5.42447,5.4241,5.42425,42.29999923706055],[1742396940000,5.42431,5.42483,5.42429,5.42441,36.900001525878906],[1742397000000,5.42436,5.42441,5.42394,5.42426,33.29999923706055],[1742397060000,5.42426,5.42438,5.42403,5.42403,24.299999237060547],[1742397120000,5.42399,5.42431,5.42378,5.42389,41.400001525878906],[1742397180000,5.42385,5.42385,5.42261,5.42339,76.5],[1742397240000,5.4234,5.4234,5.42275,5.42293,80.0999984741211],[1742397300000,5.42305,5.42333,5.42275,5.42293,54.900001525878906],[1742397360000,5.42293,5.42312,5.42235,5.42255,60.29999923706055],[1742397420000,5.4226,5.42287,5.42213,5.42236,60.29999923706055],[1742397480000,5.4224,5.42252,5.42175,5.42188,67.5],[1742397540000,5.42192,5.42219,5.42192,5.42199,41.400001525878906],[1742397600000,5.422,5.42249,5.42186,5.42249,41.400001525878906],[1742397660000,5.42253,5.4228,5.42237,5.42238,48.599998474121094],[1742397720000,5.42237,5.42242,5.42203,5.42205,27],[1742397780000,5.42205,5.42244,5.42204,5.42234,18],[1742397840000,5.42234,5.42244,5.42182,5.42195,35.099998474121094],[1742397900000,5.42191,5.42223,5.42191,5.42223,22.5],[1742397960000,5.42228,5.4226,5.42205,5.42209,36],[1742398020000,5.42209,5.4232,5.42209,5.4231,42.29999923706055],[1742398080000,5.4231,5.4231,5.42267,5.42309,30.600000381469727],[1742398140000,5.4231,5.42331,5.42288,5.42321,27.899999618530273],[1742398200000,5.42309,5.42309,5.42241,5.42267,56.70000076293945],[1742398260000,5.42271,5.42371,5.42269,5.4237,47.70000076293945],[1742398320000,5.4237,5.42388,5.42327,5.4235,42.29999923706055],[1742398380000,5.4235,5.42377,5.42339,5.42348,51.29999923706055],[1742398440000,5.42343,5.42343,5.42243,5.42267,53.099998474121094],[1742398500000,5.42269,5.42273,5.42233,5.42257,55.79999923706055],[1742398560000,5.42258,5.42272,5.42249,5.42261,29.700000762939453],[1742398620000,5.42262,5.42279,5.42227,5.42228,40.5],[1742398680000,5.42232,5.4227,5.42227,5.42242,58.5],[1742398740000,5.42236,5.42261,5.42182,5.42183,64.80000305175781],[1742398800000,5.42182,5.42206,5.42177,5.42177,33.29999923706055],[1742398860000,5.42177,5.42189,5.42099,5.42102,45.900001525878906],[1742398920000,5.42103,5.42103,5.42063,5.42084,55.79999923706055],[1742398980000,5.42083,5.4214,5.42082,5.42115,49.5],[1742399040000,5.42115,5.42148,5.42107,5.42115,37.79999923706055],[1742399100000,5.42119,5.42122,5.42075,5.42097,46.79999923706055],[1742399160000,5.421,5.42113,5.42085,5.42102,42.29999923706055],[1742399220000,5.42107,5.42117,5.42064,5.42098,50.400001525878906],[1742399280000,5.42102,5.42134,5.42071,5.42119,52.20000076293945],[1742399340000,5.42119,5.42129,5.42083,5.42114,45.900001525878906],[1742399400000,5.42115,5.42173,5.42111,5.42173,56.70000076293945],[1742399460000,5.42179,5.42231,5.42135,5.42223,51.29999923706055],[1742399520000,5.42223,5.42239,5.42185,5.42235,40.5],[1742399580000,5.42231,5.42268,5.42224,5.42267,36],[1742399640000,5.42267,5.42295,5.42064,5.42067,79.19999694824219],[1742399700000,5.42073,5.42073,5.41971,5.41974,110.69999694824219],[1742399760000,5.4197,5.41997,5.41926,5.41982,119.69999694824219],[1742399820000,5.4198,5.42103,5.41923,5.42096,122.4000015258789],[1742399880000,5.42092,5.42175,5.42078,5.42168,121.5],[1742399940000,5.42162,5.4224,5.42147,5.42237,107.0999984741211],[1742400000000,5.42241,5.4235,5.42239,5.42318,109.80000305175781],[1742400060000,5.42318,5.42318,5.42253,5.42282,119.69999694824219],[1742400120000,5.42282,5.42309,5.42261,5.42272,72],[1742400180000,5.42267,5.42389,5.42258,5.42374,61.20000076293945],[1742400240000,5.42374,5.42378,5.42333,5.42347,72.9000015258789],[1742400300000,5.42347,5.42416,5.42345,5.42351,75.5999984741211],[1742400360000,5.42355,5.42359,5.42311,5.42315,52.20000076293945],[1742400420000,5.42315,5.42365,5.4229,5.42334,69.30000305175781],[1742400480000,5.4234,5.42352,5.42295,5.42322,75.5999984741211],[1742400540000,5.42322,5.42354,5.42311,5.42339,45],[1742400600000,5.42335,5.42362,5.42267,5.42267,52.20000076293945],[1742400660000,5.42268,5.42296,5.4225,5.4227,44.099998474121094],[1742400720000,5.42273,5.42318,5.42273,5.42302,46.79999923706055],[1742400780000,5.42301,5.42317,5.42289,5.4231,34.20000076293945],[1742400840000,5.42309,5.42428,5.42286,5.42403,62.099998474121094],[1742400900000,5.42397,5.42397,5.42359,5.42392,24.299999237060547],[1742400960000,5.42392,5.42412,5.42368,5.42376,46.79999923706055],[1742401020000,5.42377,5.42405,5.4236,5.42365,40.5],[1742401080000,5.42366,5.42373,5.42292,5.42294,33.29999923706055],[1742401140000,5.42295,5.42365,5.42291,5.42323,40.5],[1742401200000,5.42323,5.42323,5.42239,5.42248,49.5],[1742401260000,5.42245,5.42279,5.42207,5.42279,41.400001525878906],[1742401320000,5.42278,5.42297,5.42236,5.42278,63.900001525878906],[1742401380000,5.42281,5.42294,5.42259,5.42293,32.400001525878906],[1742401440000,5.42293,5.423,5.42225,5.4228,65.69999694824219],[1742401500000,5.42281,5.42281,5.42268,5.42268,21.600000381469727],[1742401560000,5.42269,5.42308,5.42264,5.42299,26.100000381469727],[1742401620000,5.42298,5.42346,5.42285,5.4234,31.5],[1742401680000,5.4234,5.42421,5.4234,5.42345,61.20000076293945],[1742401740000,5.42341,5.42399,5.42341,5.42343,47.70000076293945],[1742401800000,5.42348,5.42394,5.42348,5.42381,36.900001525878906],[1742401860000,5.42358,5.4236,5.42315,5.42334,51.29999923706055],[1742401920000,5.42339,5.42339,5.42211,5.42248,56.70000076293945],[1742401980000,5.42248,5.42299,5.42246,5.42299,26.100000381469727],[1742402040000,5.42295,5.42339,5.42295,5.42339,33.29999923706055],[1742402100000,5.4233,5.42343,5.42288,5.42298,32.400001525878906],[1742402160000,5.42301,5.42306,5.4223,5.42249,41.400001525878906],[1742402220000,5.42252,5.42279,5.42211,5.42262,40.5],[1742402280000,5.42263,5.42263,5.42247,5.42252,30.600000381469727],[1742402340000,5.42249,5.42289,5.42248,5.42289,28.799999237060547],[1742402400000,5.42288,5.42288,5.42224,5.42246,39.599998474121094],[1742402460000,5.42246,5.42298,5.42246,5.42298,20.700000762939453],[1742402520000,5.42298,5.42321,5.42293,5.42293,42.29999923706055],[1742402580000,5.42293,5.42301,5.42279,5.42279,28.799999237060547],[1742402640000,5.42252,5.42256,5.42238,5.42248,25.200000762939453],[1742402700000,5.42252,5.42272,5.42245,5.42248,21.600000381469727],[1742402760000,5.42242,5.42258,5.42242,5.42254,15.300000190734863],[1742402820000,5.4225,5.42304,5.42238,5.42244,25.200000762939453],[1742402880000,5.42244,5.42249,5.42241,5.42246,13.5],[1742402940000,5.42245,5.42258,5.4221,5.4221,28.799999237060547],[1742403000000,5.42214,5.42249,5.42206,5.42206,26.100000381469727],[1742403060000,5.42207,5.42207,5.42131,5.42166,40.5],[1742403120000,5.42172,5.4219,5.42171,5.42182,24.299999237060547],[1742403180000,5.42181,5.42306,5.42181,5.423,34.20000076293945],[1742403240000,5.42297,5.42335,5.42292,5.42335,24.299999237060547],[1742403300000,5.42336,5.42344,5.42253,5.42253,22.5],[1742403360000,5.42253,5.42256,5.42244,5.42252,26.100000381469727],[1742403420000,5.42242,5.42291,5.42215,5.42244,35.099998474121094],[1742403480000,5.42248,5.42254,5.42217,5.42219,35.099998474121094],[1742403540000,5.42222,5.42223,5.42168,5.4218,54.900001525878906],[1742403600000,5.42181,5.42218,5.42169,5.42191,35.099998474121094],[1742403660000,5.42183,5.42186,5.42134,5.42141,26.100000381469727],[1742403720000,5.42137,5.42137,5.42059,5.42059,46.79999923706055],[1742403780000,5.42059,5.42062,5.42018,5.42027,47.70000076293945],[1742403840000,5.42023,5.42056,5.42002,5.42056,36],[1742403900000,5.42056,5.4206,5.42007,5.42018,31.5],[1742403960000,5.42012,5.42012,5.41935,5.41988,40.5],[1742404020000,5.41989,5.41989,5.41897,5.41897,47.70000076293945],[1742404080000,5.41897,5.41897,5.41854,5.41859,36.900001525878906],[1742404140000,5.41855,5.41874,5.41804,5.41805,62.099998474121094],[1742404200000,5.41801,5.41801,5.41737,5.41775,58.5],[1742404260000,5.41771,5.41857,5.41769,5.41829,52.20000076293945],[1742404320000,5.41828,5.41856,5.41785,5.41792,39.599998474121094],[1742404380000,5.41792,5.41798,5.41713,5.41717,54.900001525878906],[1742404440000,5.41712,5.41712,5.41594,5.4166,67.5],[1742404500000,5.41657,5.41789,5.4165,5.41759,66.5999984741211],[1742404560000,5.41759,5.41759,5.41601,5.41626,64.80000305175781],[1742404620000,5.41613,5.41621,5.41542,5.41568,77.4000015258789],[1742404680000,5.41563,5.41646,5.4156,5.41634,48.599998474121094],[1742404740000,5.41638,5.41703,5.41637,5.4168,64.80000305175781],[1742404800000,5.41676,5.41676,5.41582,5.41608,62.099998474121094],[1742404860000,5.41626,5.41721,5.41626,5.41704,36.900001525878906],[1742404920000,5.417,5.41724,5.417,5.41724,29.700000762939453],[1742404980000,5.41721,5.41733,5.41713,5.41721,32.400001525878906],[1742405040000,5.41722,5.41731,5.41705,5.41727,29.700000762939453],[1742405100000,5.41727,5.41741,5.41707,5.41733,43.20000076293945],[1742405160000,5.41728,5.41731,5.41678,5.41684,36],[1742405220000,5.41683,5.41683,5.41634,5.4164,37.79999923706055],[1742405280000,5.41641,5.41685,5.41633,5.41633,50.400001525878906],[1742405340000,5.41628,5.41648,5.41595,5.41595,46.79999923706055],[1742405400000,5.41592,5.41611,5.41556,5.41562,66.5999984741211],[1742405460000,5.41554,5.41588,5.4152,5.4152,58.5],[1742405520000,5.41519,5.41625,5.41502,5.41625,54.900001525878906],[1742405580000,5.41623,5.41705,5.41618,5.41677,63],[1742405640000,5.41676,5.41684,5.41628,5.41671,30.600000381469727],[1742405700000,5.41667,5.41684,5.4164,5.4167,43.20000076293945],[1742405760000,5.41665,5.41685,5.41665,5.41679,48.599998474121094],[1742405820000,5.41683,5.41784,5.41673,5.41778,54.900001525878906],[1742405880000,5.41784,5.41824,5.41749,5.41776,55.79999923706055],[1742405940000,5.41775,5.41861,5.41775,5.41849,50.400001525878906],[1742406000000,5.4185,5.41853,5.41812,5.41813,35.099998474121094],[1742406060000,5.41823,5.41862,5.41823,5.4185,28.799999237060547],[1742406120000,5.41851,5.41851,5.41778,5.41783,37.79999923706055],[1742406180000,5.41787,5.41909,5.41765,5.41857,47.70000076293945],[1742406240000,5.41857,5.41864,5.41677,5.41681,74.69999694824219],[1742406300000,5.41677,5.4172,5.41662,5.41699,62.099998474121094],[1742406360000,5.41699,5.41722,5.41664,5.417,45.900001525878906],[1742406420000,5.41704,5.41727,5.41688,5.41703,72.9000015258789],[1742406480000,5.41704,5.41705,5.41651,5.41655,31.5],[1742406540000,5.41653,5.41664,5.41584,5.41657,67.5],[1742406600000,5.41662,5.41766,5.41654,5.41715,79.19999694824219],[1742406660000,5.4171,5.41711,5.41646,5.41668,58.5],[1742406720000,5.41667,5.41686,5.41665,5.41682,44.099998474121094],[1742406780000,5.41695,5.41733,5.41695,5.41721,54.900001525878906],[1742406840000,5.4172,5.41814,5.41702,5.41814,60.29999923706055],[1742406900000,5.41819,5.41846,5.41772,5.41816,71.0999984741211],[1742406960000,5.41808,5.41877,5.41807,5.41868,65.69999694824219],[1742407020000,5.41863,5.41872,5.41791,5.41791,62.099998474121094],[1742407080000,5.41786,5.41894,5.41785,5.41814,77.4000015258789],[1742407140000,5.41816,5.41833,5.41697,5.41755,161.10000610351562],[1742407200000,5.41759,5.42278,5.41512,5.42172,307.79998779296875],[1742407260000,5.42145,5.42226,5.41806,5.41991,277.20001220703125],[1742407320000,5.41996,5.4219,5.41945,5.42031,185.39999389648438],[1742407380000,5.42029,5.42165,5.41981,5.42002,148.5],[1742407440000,5.42006,5.42166,5.4197,5.42155,154.8000030517578],[1742407500000,5.4216,5.42161,5.41874,5.4198,265.5],[1742407560000,5.4197,5.41996,5.41715,5.41732,243],[1742407620000,5.41735,5.42091,5.41721,5.42009,296.1000061035156],[1742407680000,5.42002,5.421,5.41964,5.42002,228.60000610351562],[1742407740000,5.41999,5.42248,5.41999,5.4218,200.6999969482422],[1742407800000,5.42182,5.42361,5.42165,5.42347,297],[1742407860000,5.42346,5.42405,5.42205,5.42214,200.6999969482422],[1742407920000,5.42212,5.42353,5.42196,5.42347,159.3000030517578],[1742407980000,5.42355,5.42392,5.42175,5.42183,187.1999969482422],[1742408040000,5.42188,5.42249,5.42095,5.42163,137.6999969482422],[1742408100000,5.42162,5.42256,5.42083,5.42186,171],[1742408160000,5.42182,5.42306,5.42182,5.42211,184.5],[1742408220000,5.42209,5.42261,5.42118,5.4214,162],[1742408280000,5.42139,5.42227,5.42102,5.42184,121.5],[1742408340000,5.42181,5.42217,5.42101,5.42102,113.4000015258789],[1742408400000,5.421,5.42217,5.42071,5.42164,105.30000305175781],[1742408460000,5.42156,5.42222,5.42061,5.42066,120.5999984741211],[1742408520000,5.42061,5.42218,5.42032,5.4221,129.60000610351562],[1742408580000,5.42208,5.42291,5.42118,5.42291,93.5999984741211],[1742408640000,5.42292,5.4241,5.42227,5.42237,152.10000610351562],[1742408700000,5.42233,5.42328,5.42177,5.42222,132.3000030517578],[1742408760000,5.42212,5.42237,5.42127,5.42164,135],[1742408820000,5.4216,5.42223,5.42056,5.42162,161.10000610351562],[1742408880000,5.42157,5.42178,5.42027,5.42027,129.60000610351562],[1742408940000,5.42016,5.42116,5.42013,5.42081,126],[1742409000000,5.42073,5.42252,5.42073,5.42164,186.3000030517578],[1742409060000,5.42168,5.42428,5.42168,5.42399,180.89999389648438],[1742409120000,5.42398,5.42471,5.42368,5.42399,131.39999389648438],[1742409180000,5.42395,5.42464,5.42295,5.42333,191.6999969482422],[1742409240000,5.4233,5.42464,5.42233,5.42464,171.89999389648438],[1742409300000,5.42452,5.42535,5.42391,5.42403,120.5999984741211],[1742409360000,5.42403,5.42598,5.42403,5.42475,171],[1742409420000,5.42482,5.42601,5.42446,5.42505,191.6999969482422],[1742409480000,5.42506,5.42527,5.42299,5.42399,252],[1742409540000,5.42399,5.42418,5.42197,5.42413,216.89999389648438],[1742409600000,5.42412,5.42488,5.42279,5.4232,250.1999969482422],[1742409660000,5.42309,5.42594,5.42296,5.42523,234.89999389648438],[1742409720000,5.42523,5.42812,5.42496,5.42781,303.29998779296875],[1742409780000,5.42781,5.42874,5.42701,5.42844,216.89999389648438],[1742409840000,5.42824,5.42965,5.42731,5.42934,240.3000030517578],[1742409900000,5.4295,5.42971,5.42823,5.4285,196.1999969482422],[1742409960000,5.42852,5.42882,5.42698,5.42757,241.1999969482422],[1742410020000,5.42751,5.42809,5.42643,5.42797,186.3000030517578],[1742410080000,5.42796,5.42799,5.42667,5.42667,200.6999969482422],[1742410140000,5.42674,5.42759,5.42674,5.4272,189],[1742410200000,5.42721,5.42815,5.42704,5.42728,167.39999389648438],[1742410260000,5.42738,5.42802,5.42692,5.42789,175.5],[1742410320000,5.42793,5.42833,5.42701,5.42787,168.3000030517578],[1742410380000,5.42798,5.42902,5.42714,5.42892,171],[1742410440000,5.42896,5.42925,5.42791,5.42852,199.8000030517578],[1742410500000,5.42856,5.42949,5.42794,5.42938,141.3000030517578],[1742410560000,5.42937,5.42968,5.42892,5.42945,166.5],[1742410620000,5.42945,5.42995,5.42907,5.4294,88.19999694824219],[1742410680000,5.42937,5.42981,5.42921,5.42949,110.69999694824219],[1742410740000,5.42938,5.42981,5.42889,5.42956,110.69999694824219],[1742410800000,5.42947,5.42966,5.42883,5.4293,114.30000305175781],[1742410860000,5.42926,5.42938,5.42862,5.42883,91.80000305175781],[1742410920000,5.42884,5.42935,5.42882,5.42909,82.80000305175781],[1742410980000,5.42914,5.42914,5.42883,5.42901,56.70000076293945],[1742411040000,5.42893,5.42913,5.42857,5.42863,81.9000015258789],[1742411100000,5.42854,5.42921,5.42815,5.42815,96.30000305175781],[1742411160000,5.42819,5.4285,5.42738,5.42836,108.9000015258789],[1742411220000,5.42836,5.42938,5.42758,5.42923,79.19999694824219],[1742411280000,5.42927,5.43031,5.42909,5.43025,91.80000305175781],[1742411340000,5.4298,5.43064,5.42974,5.4298,101.69999694824219],[1742411400000,5.42976,5.43053,5.42968,5.43016,84.5999984741211],[1742411460000,5.43007,5.43013,5.42825,5.42827,133.1999969482422],[1742411520000,5.42832,5.42895,5.42706,5.42743,129.60000610351562],[1742411580000,5.42731,5.42779,5.427,5.42751,103.5],[1742411640000,5.42751,5.42816,5.42727,5.42764,120.5999984741211],[1742411700000,5.42768,5.42815,5.42745,5.42745,85.5],[1742411760000,5.4275,5.42768,5.42671,5.42671,96.30000305175781],[1742411820000,5.42666,5.42681,5.42506,5.42543,152.10000610351562],[1742411880000,5.42537,5.42567,5.42471,5.42501,121.5],[1742411940000,5.42505,5.42523,5.42417,5.42423,100.80000305175781],[1742412000000,5.42439,5.42456,5.42302,5.42302,120.5999984741211],[1742412060000,5.42295,5.42323,5.42254,5.42255,90],[1742412120000,5.4226,5.4241,5.4226,5.42296,121.5],[1742412180000,5.42295,5.42306,5.42189,5.42202,90.9000015258789],[1742412240000,5.42196,5.42282,5.4217,5.4228,83.69999694824219],[1742412300000,5.42256,5.42316,5.42184,5.42218,93.5999984741211],[1742412360000,5.42219,5.42228,5.42131,5.42182,118.80000305175781],[1742412420000,5.42182,5.42241,5.42128,5.42199,133.1999969482422],[1742412480000,5.42203,5.42329,5.42186,5.422,129.60000610351562],[1742412540000,5.42198,5.42291,5.42184,5.42284,108.9000015258789],[1742412600000,5.42279,5.4241,5.42262,5.42392,140.39999389648438],[1742412660000,5.42392,5.42465,5.42236,5.42253,129.60000610351562],[1742412720000,5.42258,5.42353,5.42228,5.42293,132.3000030517578],[1742412780000,5.423,5.42481,5.42241,5.42481,132.3000030517578],[1742412840000,5.42473,5.42506,5.4244,5.42456,100.80000305175781],[1742412900000,5.42463,5.42481,5.42377,5.42387,100.80000305175781],[1742412960000,5.42386,5.42463,5.42309,5.42439,127.80000305175781],[1742413020000,5.42446,5.4259,5.42389,5.42568,117],[1742413080000,5.42559,5.42631,5.4249,5.42624,87.30000305175781],[1742413140000,5.42619,5.4263,5.42513,5.426,100.80000305175781],[1742413200000,5.42597,5.42626,5.42515,5.42561,119.69999694824219],[1742413260000,5.42582,5.42664,5.42517,5.42654,91.80000305175781],[1742413320000,5.4266,5.4266,5.42529,5.42559,96.30000305175781],[1742413380000,5.42544,5.42666,5.42527,5.42618,97.19999694824219],[1742413440000,5.42614,5.42674,5.42584,5.42658,87.30000305175781],[1742413500000,5.42662,5.42663,5.42611,5.42625,79.19999694824219],[1742413560000,5.42615,5.42615,5.42474,5.42481,78.30000305175781],[1742413620000,5.42473,5.42525,5.42363,5.42363,79.19999694824219],[1742413680000,5.42362,5.4244,5.42327,5.42383,139.5],[1742413740000,5.42382,5.42488,5.42376,5.4248,69.30000305175781],[1742413800000,5.42473,5.42529,5.42436,5.42457,94.5],[1742413860000,5.42458,5.42458,5.42333,5.42439,102.5999984741211],[1742413920000,5.42439,5.42486,5.42399,5.42431,70.19999694824219],[1742413980000,5.4243,5.42516,5.42387,5.42435,58.5],[1742414040000,5.4243,5.42478,5.42395,5.42458,108],[1742414100000,5.42466,5.4258,5.42435,5.42561,100.80000305175781],[1742414160000,5.42556,5.42556,5.42443,5.42522,85.5],[1742414220000,5.42534,5.4254,5.42443,5.42455,78.30000305175781],[1742414280000,5.42458,5.42483,5.42416,5.42426,48.599998474121094],[1742414340000,5.4244,5.42494,5.42439,5.42452,60.29999923706055],[1742414400000,5.42448,5.42504,5.42423,5.42493,45],[1742414460000,5.42493,5.4256,5.42435,5.42539,37.79999923706055],[1742414520000,5.42539,5.42606,5.42539,5.42569,25.200000762939453],[1742414580000,5.42568,5.42585,5.42539,5.42584,20.700000762939453],[1742414640000,5.4258,5.4258,5.42524,5.42524,11.699999809265137],[1742414700000,5.42523,5.42523,5.42475,5.42502,28.799999237060547],[1742414760000,5.42504,5.42518,5.42499,5.4251,27],[1742414820000,5.42511,5.42558,5.42507,5.42555,27.899999618530273],[1742414880000,5.42563,5.42599,5.42541,5.42555,34.20000076293945],[1742414940000,5.42554,5.42554,5.42521,5.42524,14.399999618530273],[1742415000000,5.42527,5.42568,5.42527,5.42566,26.100000381469727],[1742415060000,5.42567,5.42606,5.42558,5.42596,24.299999237060547],[1742415120000,5.42596,5.42624,5.42591,5.42621,22.5],[1742415180000,5.42622,5.42635,5.42594,5.42595,22.5],[1742415240000,5.42597,5.42634,5.42582,5.42634,22.5],[1742415300000,5.42629,5.4267,5.42625,5.4263,26.100000381469727],[1742415360000,5.42625,5.42659,5.42625,5.42658,18],[1742415420000,5.42659,5.42665,5.42654,5.42664,12.600000381469727],[1742415480000,5.42662,5.42717,5.42645,5.42645,26.100000381469727],[1742415540000,5.42642,5.42656,5.42628,5.42644,22.5],[1742415600000,5.42653,5.42713,5.42626,5.42626,35.099998474121094],[1742415660000,5.42625,5.42653,5.42621,5.42636,29.700000762939453],[1742415720000,5.4264,5.42669,5.42612,5.42633,47.70000076293945],[1742415780000,5.42634,5.42635,5.42601,5.42601,10.800000190734863],[1742415840000,5.42596,5.42685,5.42596,5.42681,11.699999809265137],[1742415900000,5.42685,5.42694,5.42612,5.42612,22.5],[1742415960000,5.42613,5.42678,5.42573,5.42646,29.700000762939453],[1742416020000,5.42641,5.42641,5.42577,5.42597,26.100000381469727],[1742416080000,5.42597,5.42597,5.42579,5.42593,18.899999618530273],[1742416140000,5.42594,5.42594,5.42548,5.4255,20.700000762939453],[1742416200000,5.42544,5.42544,5.42543,5.42543,13.5],[1742416260000,5.42544,5.42546,5.42382,5.42384,51.29999923706055],[1742416320000,5.42385,5.42393,5.42384,5.4239,12.600000381469727],[1742416380000,5.42391,5.42414,5.42382,5.42413,29.700000762939453],[1742416440000,5.42406,5.42412,5.42394,5.42396,18],[1742416500000,5.42396,5.42451,5.42396,5.42427,27.899999618530273],[1742416560000,5.42435,5.42435,5.42383,5.42386,27],[1742416620000,5.42384,5.42396,5.42383,5.42396,14.399999618530273],[1742416680000,5.42396,5.42402,5.42393,5.42394,17.100000381469727],[1742416740000,5.42394,5.42434,5.42352,5.42398,25.200000762939453],[1742416800000,5.42394,5.42399,5.42382,5.42383,20.700000762939453],[1742416860000,5.42383,5.42421,5.42352,5.4237,41.400001525878906],[1742416920000,5.42367,5.42388,5.42363,5.4238,27.899999618530273],[1742416980000,5.42381,5.42381,5.42345,5.42347,21.600000381469727],[1742417040000,5.42341,5.42342,5.42295,5.42303,20.700000762939453],[1742417100000,5.42304,5.42316,5.42298,5.42308,28.799999237060547],[1742417160000,5.42309,5.42372,5.42261,5.4235,40.5],[1742417220000,5.42364,5.42364,5.42353,5.42354,6.300000190734863],[1742417280000,5.42354,5.42354,5.42345,5.42345,12.600000381469727],[1742417340000,5.42344,5.42367,5.42312,5.42343,46.79999923706055],[1742417400000,5.42343,5.42355,5.42337,5.42354,31.5],[1742417460000,5.42363,5.42517,5.42343,5.42467,72],[1742417520000,5.4247,5.42472,5.42438,5.42438,9.899999618530273],[1742417580000,5.42443,5.42445,5.42443,5.42444,9],[1742417640000,5.42444,5.42444,5.42285,5.42285,48.599998474121094],[1742417700000,5.42239,5.42249,5.42202,5.42202,27],[1742417760000,5.42194,5.42218,5.42179,5.42217,26.100000381469727],[1742417820000,5.42201,5.42201,5.42107,5.42138,37.79999923706055],[1742417880000,5.42122,5.42338,5.42099,5.42332,44.099998474121094],[1742417940000,5.42331,5.42349,5.42331,5.42348,3.5999999046325684],[1742418000000,5.42349,5.42351,5.42279,5.42279,14.399999618530273],[1742418060000,5.4227,5.42279,5.42268,5.42279,4.800000190734863],[1742418120000,5.42397,5.42397,5.42397,5.42397,0.8999999761581421],[1742418180000,5.42398,5.42398,5.42397,5.42397,3],[1742418240000,5.42397,5.42397,5.42397,5.42397,1.2000000476837158],[1742418300000,5.42398,5.42398,5.42397,5.42397,6.300000190734863],[1742418360000,5.42398,5.42398,5.42398,5.42398,2.700000047683716],[1742418420000,5.42328,5.42328,5.42327,5.42327,1.7999999523162842],[1742418600000,5.42293,5.42329,5.42293,5.42328,2.700000047683716],[1742418720000,5.42219,5.42221,5.42219,5.42221,1.7999999523162842],[1742418780000,5.42276,5.42276,5.42276,5.42276,1.7999999523162842],[1742418900000,5.42276,5.42276,5.42274,5.42274,1.7999999523162842],[1742418960000,5.42263,5.42263,5.42262,5.42262,2.700000047683716],[1742419140000,5.42206,5.42206,5.42206,5.42206,0.8999999761581421],[1742419260000,5.42252,5.42254,5.42243,5.42243,2.700000047683716],[1742419380000,5.42232,5.42232,5.42232,5.42232,0.8999999761581421],[1742419560000,5.42215,5.42221,5.42215,5.42219,3.5999999046325684],[1742419620000,5.42217,5.42217,5.42217,5.42217,0.8999999761581421],[1742419800000,5.42216,5.42236,5.42216,5.42236,1.7999999523162842],[1742420100000,5.42237,5.42247,5.42226,5.42247,4.5],[1742420160000,5.42256,5.4226,5.42256,5.42257,5.400000095367432],[1742420220000,5.42257,5.42257,5.42257,5.42257,1.7999999523162842],[1742420280000,5.42256,5.42256,5.42244,5.42245,6.300000190734863],[1742420340000,5.42256,5.42256,5.42244,5.42255,9.899999618530273],[1742420400000,5.42255,5.42255,5.42255,5.42255,3.5999999046325684],[1742420460000,5.42274,5.42324,5.42274,5.42298,10.800000190734863],[1742420520000,5.42297,5.42298,5.42297,5.42297,3.5999999046325684],[1742420580000,5.42298,5.42298,5.42297,5.42298,7.199999809265137],[1742420640000,5.42286,5.42287,5.42286,5.42286,4.5],[1742420700000,5.4231,5.4231,5.42308,5.42308,2.700000047683716],[1742420760000,5.42309,5.42318,5.42306,5.42318,9],[1742420820000,5.42317,5.4233,5.42317,5.42322,10.800000190734863],[1742420880000,5.42317,5.42339,5.42317,5.42335,17.100000381469727],[1742420940000,5.42335,5.42335,5.42334,5.42334,8.100000381469727],[1742421000000,5.42334,5.42335,5.42334,5.42334,9],[1742421060000,5.42335,5.42335,5.42334,5.42334,6.300000190734863],[1742421120000,5.42334,5.42335,5.4233,5.42331,7.199999809265137],[1742421180000,5.42334,5.42496,5.4232,5.42496,6.300000190734863],[1742421240000,5.42494,5.42494,5.42494,5.42494,0.8999999761581421],[1742421360000,5.42464,5.4248,5.42464,5.42465,2.700000047683716],[1742421420000,5.42468,5.42468,5.42465,5.42466,2.700000047683716],[1742421540000,5.42465,5.4252,5.42465,5.4252,5.400000095367432],[1742421600000,5.42553,5.42553,5.42391,5.42445,24.299999237060547],[1742421660000,5.42498,5.42508,5.42461,5.42494,34.20000076293945],[1742421720000,5.42494,5.425,5.42489,5.42497,26.100000381469727],[1742421780000,5.4248,5.42481,5.42451,5.42456,21.600000381469727],[1742421840000,5.42456,5.42513,5.42456,5.42512,21.600000381469727],[1742421900000,5.42518,5.42652,5.42513,5.4265,33.29999923706055],[1742421960000,5.4265,5.42682,5.42629,5.4263,33.29999923706055],[1742422020000,5.4263,5.4265,5.42629,5.4265,25.200000762939453],[1742422080000,5.42649,5.42681,5.42648,5.42681,11.699999809265137],[1742422140000,5.42689,5.42692,5.42689,5.4269,10.800000190734863],[1742422200000,5.42691,5.42692,5.42681,5.42687,13.5],[1742422260000,5.42688,5.42708,5.42688,5.42708,18.899999618530273],[1742422320000,5.42708,5.42713,5.42691,5.42713,36],[1742422380000,5.42712,5.42789,5.42639,5.42703,34.20000076293945],[1742422440000,5.42703,5.42734,5.42703,5.42733,21.600000381469727],[1742422500000,5.42733,5.42739,5.42727,5.42735,38.70000076293945],[1742422560000,5.42734,5.42735,5.42715,5.42728,26.100000381469727],[1742422620000,5.42726,5.4273,5.42699,5.42699,36],[1742422680000,5.42709,5.42725,5.42709,5.42719,27],[1742422740000,5.42716,5.42727,5.42692,5.42692,31.5],[1742422800000,5.42693,5.42715,5.42693,5.42713,38.70000076293945],[1742422860000,5.42707,5.42714,5.42686,5.4269,27],[1742422920000,5.4269,5.42707,5.42689,5.42702,27],[1742422980000,5.42703,5.42703,5.42687,5.42695,24.299999237060547],[1742423040000,5.42693,5.42704,5.42688,5.42704,23.399999618530273],[1742423100000,5.427,5.42721,5.42693,5.4271,33.29999923706055],[1742423160000,5.42695,5.4271,5.42691,5.42707,19.799999237060547],[1742423220000,5.42711,5.42712,5.42702,5.42706,29.700000762939453],[1742423280000,5.42706,5.42712,5.42691,5.42691,32.400001525878906],[1742423340000,5.42692,5.42712,5.42692,5.42702,23.399999618530273],[1742423400000,5.4271,5.4271,5.4263,5.4263,36],[1742423460000,5.42634,5.42647,5.42605,5.42636,46.79999923706055],[1742423520000,5.42635,5.42644,5.42596,5.42626,36.900001525878906],[1742423580000,5.42627,5.42636,5.42614,5.4263,15.300000190734863],[1742423640000,5.42627,5.42641,5.42603,5.4262,20.700000762939453],[1742423700000,5.42603,5.42623,5.42603,5.42606,10.800000190734863],[1742423760000,5.42607,5.42607,5.42574,5.426,27],[1742423820000,5.42597,5.42613,5.42595,5.42601,27],[1742423880000,5.42594,5.42621,5.42567,5.42569,33.29999923706055],[1742423940000,5.42569,5.42573,5.42464,5.42472,19.799999237060547],[1742424000000,5.42479,5.42604,5.42479,5.42564,19.799999237060547],[1742424060000,5.42565,5.42569,5.42555,5.42557,30.600000381469727],[1742424120000,5.4256,5.42561,5.42539,5.42552,22.5],[1742424180000,5.42553,5.42553,5.42539,5.42553,15.300000190734863],[1742424240000,5.42557,5.42561,5.42533,5.42536,12.600000381469727],[1742424300000,5.42533,5.42557,5.42528,5.42536,24.299999237060547],[1742424360000,5.4254,5.42572,5.42534,5.42572,22.5],[1742424420000,5.42576,5.42624,5.4257,5.42616,28.799999237060547],[1742424480000,5.42617,5.42646,5.42611,5.42646,19.799999237060547],[1742424540000,5.4264,5.42646,5.42615,5.42616,19.799999237060547],[1742424600000,5.42618,5.4262,5.42612,5.42616,18],[1742424660000,5.42616,5.42644,5.42616,5.4262,18.899999618530273],[1742424720000,5.42631,5.42638,5.42616,5.4262,39.599998474121094],[1742424780000,5.42619,5.42645,5.42619,5.42644,14.399999618530273],[1742424840000,5.42645,5.42645,5.42622,5.42632,9],[1742424900000,5.42632,5.42644,5.42612,5.42612,16.200000762939453],[1742424960000,5.42614,5.42616,5.42605,5.42606,18.899999618530273],[1742425020000,5.42607,5.42612,5.42605,5.42612,13.5],[1742425080000,5.42535,5.42535,5.42458,5.42458,18],[1742425140000,5.42443,5.42466,5.42434,5.42451,19.799999237060547],[1742425200000,5.42442,5.42497,5.42403,5.42488,25.200000762939453],[1742425260000,5.42489,5.42513,5.42481,5.42505,17.100000381469727],[1742425320000,5.42505,5.42505,5.42426,5.42426,18.899999618530273],[1742425380000,5.42434,5.42458,5.4242,5.42426,26.100000381469727],[1742425440000,5.42435,5.42435,5.42381,5.42395,23.399999618530273],[1742425500000,5.42411,5.42421,5.42395,5.42403,13.5],[1742425560000,5.42403,5.42481,5.42395,5.42458,20.700000762939453],[1742425620000,5.42473,5.42482,5.42457,5.42457,7.199999809265137],[1742425680000,5.42451,5.42505,5.42451,5.42489,12.600000381469727],[1742425740000,5.42473,5.42474,5.4245,5.42466,10.800000190734863],[1742425800000,5.42463,5.42577,5.42463,5.42577,32.400001525878906],[1742425860000,5.42568,5.42568,5.42503,5.42509,18],[1742425920000,5.42504,5.42506,5.42499,5.425,9.899999618530273],[1742425980000,5.42504,5.42504,5.42465,5.42502,27.899999618530273],[1742426040000,5.42502,5.42514,5.42502,5.42514,13.5],[1742426100000,5.42513,5.42514,5.42504,5.42514,16.200000762939453],[1742426160000,5.42513,5.4252,5.42509,5.4251,23.399999618530273],[1742426220000,5.42509,5.42509,5.42482,5.42482,20.700000762939453],[1742426280000,5.42491,5.42543,5.42479,5.42533,27.899999618530273],[1742426340000,5.42545,5.42554,5.42544,5.42553,5.400000095367432],[1742426400000,5.42552,5.42558,5.42511,5.42514,29.700000762939453],[1742426460000,5.4251,5.42517,5.42507,5.42515,9],[1742426520000,5.42532,5.42532,5.42503,5.42513,15.300000190734863],[1742426580000,5.42512,5.42521,5.42483,5.42505,21.600000381469727],[1742426640000,5.42505,5.42523,5.425,5.42523,14.399999618530273],[1742426700000,5.42519,5.42548,5.42519,5.42547,16.200000762939453],[1742426760000,5.42547,5.42548,5.42511,5.42515,9],[1742426820000,5.42512,5.42531,5.42512,5.42528,9],[1742426880000,5.42535,5.42544,5.42535,5.42541,12.600000381469727],[1742426940000,5.4254,5.42551,5.42533,5.42551,14.399999618530273],[1742427000000,5.42551,5.42607,5.4255,5.4256,27],[1742427060000,5.42548,5.42576,5.42544,5.4256,35.099998474121094],[1742427120000,5.42533,5.42543,5.42517,5.42543,30.600000381469727],[1742427180000,5.42542,5.42549,5.42533,5.42546,15.300000190734863],[1742427240000,5.42554,5.42567,5.42554,5.42561,25.200000762939453],[1742427300000,5.42562,5.42562,5.42535,5.42544,8.100000381469727],[1742427360000,5.42545,5.42545,5.42499,5.42509,21.600000381469727],[1742427420000,5.4251,5.42584,5.4251,5.42584,17.100000381469727],[1742427480000,5.42583,5.42584,5.42497,5.42574,27.899999618530273],[1742427540000,5.42564,5.42615,5.42564,5.42606,25.200000762939453],[1742427600000,5.42602,5.4262,5.42602,5.42619,24.299999237060547],[1742427660000,5.42618,5.42626,5.42613,5.4262,22.5],[1742427720000,5.42619,5.42622,5.42563,5.42617,32.400001525878906],[1742427780000,5.42616,5.42617,5.42581,5.42592,17.100000381469727],[1742427840000,5.42592,5.42618,5.42592,5.42611,23.399999618530273],[1742427900000,5.42611,5.4262,5.42603,5.42613,18],[1742427960000,5.42614,5.42681,5.4261,5.42681,30.600000381469727],[1742428020000,5.4268,5.42681,5.42622,5.42632,18.899999618530273],[1742428080000,5.42639,5.42653,5.42639,5.42653,10.800000190734863],[1742428140000,5.42653,5.42654,5.42592,5.42613,23.399999618530273],[1742428200000,5.42614,5.42614,5.42579,5.42589,18.899999618530273],[1742428260000,5.42593,5.42635,5.42585,5.42635,38.70000076293945],[1742428320000,5.42642,5.42686,5.42639,5.42648,44.099998474121094],[1742428380000,5.42644,5.42651,5.4261,5.4261,45.900001525878906],[1742428440000,5.4261,5.42612,5.42603,5.4261,23.399999618530273],[1742428500000,5.42609,5.42611,5.42603,5.42605,33.29999923706055],[1742428560000,5.42607,5.42619,5.42602,5.42619,30.600000381469727],[1742428620000,5.42614,5.42615,5.42588,5.4261,34.20000076293945],[1742428680000,5.42612,5.4262,5.42503,5.42503,47.70000076293945],[1742428740000,5.42497,5.42498,5.42464,5.42492,49.5]]