[[1742342400000,5.07599,5.07612,5.0758,5.07595,1965.6300048828125],[1742342460000,5.07593,5.07625,5.07588,5.07604,1093.9599609375],[1742342520000,5.07601,5.07624,5.07596,5.07613,655.2000122070312],[1742342580000,5.07613,5.07614,5.07568,5.07568,776.1300048828125],[1742342640000,5.0757,5.07578,5.07504,5.07534,1017.9600219726562],[1742342700000,5.07532,5.07573,5.07531,5.07536,397.79998779296875],[1742342760000,5.07536,5.07583,5.07524,5.07576,483.6000061035156],[1742342820000,5.07576,5.07579,5.07547,5.07567,503.1099853515625],[1742342880000,5.07574,5.07609,5.07574,5.07596,694.2000122070312],[1742342940000,5.07595,5.07598,5.07563,5.07567,943.7999877929688],[1742343000000,5.07565,5.07569,5.07516,5.07527,600.219970703125],[1742343060000,5.07529,5.07543,5.07523,5.07528,655.219970703125],[1742343120000,5.07528,5.07544,5.07524,5.07536,776.1099853515625],[1742343180000,5.07536,5.07538,5.07503,5.0751,720.6599731445312],[1742343240000,5.07517,5.07518,5.07504,5.07514,484.6000061035156],[1742343300000,5.07513,5.07535,5.07504,5.07519,837.0499877929688],[1742343360000,5.07515,5.07521,5.07501,5.07508,701.6599731445312],[1742343420000,5.07508,5.0753,5.07508,5.07527,574.239990234375],[1742343480000,5.07526,5.0756,5.07519,5.07547,974.030029296875],[1742343540000,5.07547,5.07552,5.07519,5.07549,768.3300170898438],[1742343600000,5.07549,5.07554,5.07511,5.07544,765.4000244140625],[1742343660000,5.07544,5.07554,5.07536,5.07547,661.469970703125],[1742343720000,5.07547,5.07601,5.07545,5.07601,744.2100219726562],[1742343780000,5.076,5.07632,5.07583,5.07584,577.4199829101562],[1742343840000,5.07585,5.0759,5.07575,5.07578,402.04998779296875],[1742343900000,5.07578,5.07631,5.07563,5.07624,576.8200073242188],[1742343960000,5.07624,5.07631,5.07616,5.07617,485.8399963378906],[1742344020000,5.07614,5.07623,5.07609,5.07619,479.8399963378906],[1742344080000,5.0762,5.07638,5.07618,5.07637,466.07000732421875],[1742344140000,5.07633,5.07634,5.07598,5.07604,523.3499755859375],[1742344200000,5.07607,5.0761,5.07587,5.07603,725.6699829101562],[1742344260000,5.07599,5.0762,5.07596,5.07607,506.2699890136719],[1742344320000,5.07608,5.07609,5.07591,5.07591,395.5299987792969],[1742344380000,5.07591,5.07597,5.07524,5.07579,610.989990234375],[1742344440000,5.07578,5.0758,5.07564,5.07579,296.8299865722656],[1742344500000,5.07539,5.07586,5.07529,5.07582,463.5299987792969],[1742344560000,5.07588,5.07592,5.07544,5.07571,553.6599731445312],[1742344620000,5.07577,5.076,5.07538,5.07539,517.52001953125],[1742344680000,5.07539,5.07547,5.075,5.07506,628.0399780273438],[1742344740000,5.07505,5.07552,5.07503,5.0755,326.4200134277344],[1742344800000,5.07548,5.07552,5.07494,5.07552,394.42999267578125],[1742344860000,5.07552,5.0756,5.07549,5.07551,350.4100036621094],[1742344920000,5.07553,5.0756,5.07552,5.07554,206.16000366210938],[1742344980000,5.07516,5.07524,5.07485,5.07502,668.02001953125],[1742345040000,5.07499,5.075,5.07473,5.07481,678.219970703125],[1742345100000,5.07476,5.07488,5.07472,5.07476,659.4500122070312],[1742345160000,5.07478,5.07485,5.07469,5.0747,809.6599731445312],[1742345220000,5.07469,5.07477,5.07465,5.07468,690.8499755859375],[1742345280000,5.07469,5.07469,5.07423,5.0744,742.260009765625],[1742345340000,5.07441,5.07462,5.07432,5.07459,734.2999877929688],[1742345400000,5.07458,5.07515,5.07437,5.07439,977.9099731445312],[1742345460000,5.07441,5.07475,5.07435,5.07475,951.8499755859375],[1742345520000,5.07476,5.0753,5.07429,5.07502,1742.780029296875],[1742345580000,5.07501,5.07517,5.07471,5.07497,1723.300048828125],[1742345640000,5.07499,5.07564,5.07492,5.07544,2728.010009765625],[1742345700000,5.07542,5.07555,5.07509,5.07539,1914.949951171875],[1742345760000,5.07538,5.07542,5.07512,5.07514,954.25],[1742345820000,5.07512,5.07516,5.07468,5.07513,1108.9599609375],[1742345880000,5.07511,5.0752,5.0748,5.07512,754.6699829101562],[1742345940000,5.07513,5.07517,5.0746,5.07493,884.5499877929688],[1742346000000,5.07494,5.07531,5.0748,5.07483,1487.8399658203125],[1742346060000,5.07484,5.07515,5.07482,5.07496,1413.22998046875],[1742346120000,5.07496,5.07499,5.07459,5.07465,1333.550048828125],[1742346180000,5.07464,5.07485,5.07459,5.0748,969.9099731445312],[1742346240000,5.07478,5.07507,5.07475,5.07482,1100.18994140625],[1742346300000,5.07483,5.07487,5.07475,5.07487,449.2900085449219],[1742346360000,5.07485,5.07512,5.07472,5.07483,925.7899780273438],[1742346420000,5.07482,5.07504,5.07461,5.07501,1105.1500244140625],[1742346480000,5.07503,5.07543,5.07498,5.07506,1183.6400146484375],[1742346540000,5.07506,5.07521,5.07495,5.07517,983.8699951171875],[1742346600000,5.07519,5.07544,5.07509,5.07517,867.989990234375],[1742346660000,5.07515,5.07553,5.07515,5.07543,826.030029296875],[1742346720000,5.07544,5.07544,5.07453,5.07467,886.3599853515625],[1742346780000,5.07459,5.07495,5.07456,5.07488,920.030029296875],[1742346840000,5.07488,5.07507,5.0746,5.07478,864.4500122070312],[1742346900000,5.07471,5.07568,5.07459,5.07534,1386.1800537109375],[1742346960000,5.07523,5.07524,5.07473,5.07484,1453],[1742347020000,5.07484,5.0749,5.07458,5.07489,1055.5899658203125],[1742347080000,5.07492,5.07502,5.07469,5.07486,1199.989990234375],[1742347140000,5.07486,5.07524,5.07463,5.07521,737.1699829101562],[1742347200000,5.0752,5.07527,5.07507,5.07519,1029.6400146484375],[1742347260000,5.07518,5.07527,5.07491,5.07527,1121.2099609375],[1742347320000,5.07526,5.07559,5.07522,5.07543,1189.3499755859375],[1742347380000,5.07543,5.07543,5.07471,5.07483,926.3099975585938],[1742347440000,5.07483,5.07507,5.07483,5.07499,637.0399780273438],[1742347500000,5.07499,5.07537,5.07499,5.07529,971.5900268554688],[1742347560000,5.07529,5.07539,5.07516,5.07523,1070.0899658203125],[1742347620000,5.07519,5.0753,5.07514,5.07518,807.8499755859375],[1742347680000,5.07518,5.07531,5.07492,5.07518,1073.3699951171875],[1742347740000,5.0752,5.07529,5.075,5.07514,873.9299926757812],[1742347800000,5.07507,5.07509,5.07448,5.07462,1691.97998046875],[1742347860000,5.07464,5.07465,5.07333,5.07345,1751.02001953125],[1742347920000,5.07345,5.0741,5.07344,5.07384,1678.739990234375],[1742347980000,5.07385,5.07391,5.07357,5.07385,1438.5799560546875],[1742348040000,5.07382,5.07393,5.07367,5.07377,1215.010009765625],[1742348100000,5.07376,5.07395,5.07326,5.07388,1156.31005859375],[1742348160000,5.07386,5.07391,5.07351,5.07363,1523.949951171875],[1742348220000,5.07365,5.07398,5.07322,5.07324,1308.93994140625],[1742348280000,5.07326,5.07351,5.07299,5.07336,1126.199951171875],[1742348340000,5.07336,5.07338,5.07243,5.073,1925.3800048828125],[1742348400000,5.073,5.07321,5.07294,5.07304,1650.1099853515625],[1742348460000,5.07303,5.07339,5.07283,5.07306,1835.7099609375],[1742348520000,5.07306,5.07309,5.07266,5.07279,1478.8399658203125],[1742348580000,5.0728,5.07305,5.07261,5.07304,1105.4300537109375],[1742348640000,5.07303,5.0731,5.07291,5.07301,1161.9599609375],[1742348700000,5.073,5.07355,5.07297,5.07346,1608.239990234375],[1742348760000,5.07345,5.07401,5.07345,5.07371,1464.27001953125],[1742348820000,5.07371,5.07384,5.07344,5.07348,1104.489990234375],[1742348880000,5.07345,5.07364,5.07317,5.07323,1384.5400390625],[1742348940000,5.07328,5.07413,5.07324,5.07411,2027.1099853515625],[1742349000000,5.07411,5.07411,5.07367,5.07376,1674.97998046875],[1742349060000,5.07377,5.07385,5.07337,5.07352,1528.06005859375],[1742349120000,5.07355,5.07356,5.07315,5.07343,1213.1700439453125],[1742349180000,5.07343,5.07348,5.07306,5.07313,843.2999877929688],[1742349240000,5.07314,5.07315,5.07264,5.07276,970.3300170898438],[1742349300000,5.07276,5.07284,5.07241,5.07265,1480.0799560546875],[1742349360000,5.07264,5.07327,5.07263,5.07321,1269.719970703125],[1742349420000,5.07322,5.0735,5.0731,5.07349,984.3599853515625],[1742349480000,5.07348,5.07373,5.07327,5.07371,1413.27001953125],[1742349540000,5.07371,5.07371,5.07345,5.07352,1469.56005859375],[1742349600000,5.07353,5.07399,5.0735,5.07386,2047.5799560546875],[1742349660000,5.07385,5.07394,5.07334,5.07364,1219.8900146484375],[1742349720000,5.07364,5.07376,5.07313,5.07313,1283.280029296875],[1742349780000,5.07314,5.0732,5.07235,5.07279,1041.510009765625],[1742349840000,5.07278,5.07288,5.07267,5.07271,1128.1400146484375],[1742349900000,5.07273,5.0728,5.07229,5.07234,1446.7900390625],[1742349960000,5.0725,5.07253,5.07216,5.07217,1222.6400146484375],[1742350020000,5.07215,5.07272,5.07208,5.07269,1166.0400390625],[1742350080000,5.07271,5.0728,5.07247,5.07249,879.5999755859375],[1742350140000,5.07248,5.07295,5.07247,5.07287,1204.43994140625],[1742350200000,5.07286,5.07292,5.07241,5.07244,1408.1500244140625],[1742350260000,5.07243,5.07254,5.07219,5.07252,920.25],[1742350320000,5.07247,5.07279,5.07226,5.07264,1554.0899658203125],[1742350380000,5.07263,5.07323,5.07263,5.07277,1924.0400390625],[1742350440000,5.07284,5.07299,5.07246,5.07277,1555.5699462890625],[1742350500000,5.07273,5.07295,5.07264,5.07266,996.6300048828125],[1742350560000,5.07266,5.07288,5.07254,5.07272,1182.6500244140625],[1742350620000,5.07272,5.0728,5.07245,5.07271,1198.3299560546875],[1742350680000,5.07271,5.07313,5.07261,5.07312,1326.43994140625],[1742350740000,5.0731,5.07313,5.07285,5.07306,1431.050048828125],[1742350800000,5.07303,5.07345,5.07293,5.07324,2063.719970703125],[1742350860000,5.07324,5.07411,5.07322,5.07401,1418.93994140625],[1742350920000,5.074,5.07417,5.07361,5.07389,1363.1099853515625],[1742350980000,5.07388,5.07414,5.07371,5.07378,1355.7099609375],[1742351040000,5.07379,5.07389,5.07355,5.07369,1188.1199951171875],[1742351100000,5.0737,5.07379,5.07306,5.07316,1745.5999755859375],[1742351160000,5.07317,5.0733,5.07311,5.07314,776.6099853515625],[1742351220000,5.07317,5.07326,5.07288,5.07304,1025.1700439453125],[1742351280000,5.07306,5.07345,5.07303,5.07322,994.2000122070312],[1742351340000,5.07325,5.07325,5.07245,5.07246,2036.9000244140625],[1742351400000,5.07246,5.0731,5.07232,5.073,2601.489990234375],[1742351460000,5.07301,5.07335,5.0729,5.07334,1317.1500244140625],[1742351520000,5.07334,5.07335,5.07305,5.07319,1459.68994140625],[1742351580000,5.07321,5.07415,5.07321,5.07408,1500.239990234375],[1742351640000,5.07407,5.07408,5.07356,5.07379,1635.8299560546875],[1742351700000,5.07376,5.07376,5.07345,5.0735,1071.8499755859375],[1742351760000,5.07352,5.07414,5.0735,5.07406,1243.5],[1742351820000,5.07405,5.07408,5.07394,5.07406,914.8300170898438],[1742351880000,5.07408,5.0742,5.07406,5.07416,754.0499877929688],[1742351940000,5.07417,5.07442,5.07409,5.0743,1009.6199951171875],[1742352000000,5.07429,5.07437,5.07416,5.07436,992.1400146484375],[1742352060000,5.07435,5.07437,5.07392,5.07404,1000.780029296875],[1742352120000,5.07404,5.07432,5.07397,5.0743,1030],[1742352180000,5.0743,5.07432,5.07347,5.07347,773.4000244140625],[1742352240000,5.07348,5.07383,5.07348,5.07374,736.4500122070312],[1742352300000,5.07371,5.07428,5.07364,5.07428,1264.6700439453125],[1742352360000,5.07427,5.07436,5.0738,5.07395,950.510009765625],[1742352420000,5.07396,5.07413,5.07373,5.07404,1112.1500244140625],[1742352480000,5.07404,5.07443,5.07399,5.0744,981.989990234375],[1742352540000,5.07442,5.07442,5.07418,5.0743,841.7899780273438],[1742352600000,5.0743,5.07439,5.07395,5.07409,836.72998046875],[1742352660000,5.0741,5.07413,5.07396,5.074,988.9299926757812],[1742352720000,5.07405,5.07416,5.07398,5.07399,565.1400146484375],[1742352780000,5.074,5.07415,5.07395,5.07405,829.7899780273438],[1742352840000,5.07405,5.07415,5.07384,5.07393,681.4199829101562],[1742352900000,5.07395,5.07409,5.07393,5.074,778.9000244140625],[1742352960000,5.074,5.07444,5.074,5.07432,1026.6400146484375],[1742353020000,5.0743,5.07447,5.07427,5.07427,691.5999755859375],[1742353080000,5.07425,5.07428,5.07395,5.07405,767.1300048828125],[1742353140000,5.07405,5.0742,5.07391,5.07416,1426.77001953125],[1742353200000,5.07416,5.07443,5.07414,5.07421,787.5],[1742353260000,5.0742,5.07433,5.07406,5.07408,644.030029296875],[1742353320000,5.07406,5.07423,5.07405,5.07419,591.3099975585938],[1742353380000,5.07422,5.07423,5.07392,5.07393,534.3099975585938],[1742353440000,5.07392,5.07413,5.07387,5.07403,549.1599731445312],[1742353500000,5.07404,5.07426,5.07402,5.07419,843.9000244140625],[1742353560000,5.07419,5.0742,5.07397,5.07412,538.2000122070312],[1742353620000,5.07412,5.07427,5.0739,5.07392,652.8499755859375],[1742353680000,5.07391,5.07441,5.0739,5.07434,913.9000244140625],[1742353740000,5.07434,5.07442,5.07394,5.07425,798.7000122070312],[1742353800000,5.07422,5.07424,5.07415,5.07416,267.1199951171875],[1742353860000,5.07415,5.07417,5.07401,5.07406,332.4599914550781],[1742353920000,5.07407,5.07414,5.0737,5.07413,712.6599731445312],[1742353980000,5.07411,5.07416,5.07396,5.07397,684.0900268554688],[1742354040000,5.07396,5.07396,5.0736,5.07363,811.0700073242188],[1742354100000,5.07364,5.07364,5.07343,5.07343,663.7999877929688],[1742354160000,5.07344,5.07346,5.07303,5.07309,516.1799926757812],[1742354220000,5.07311,5.07313,5.07271,5.07276,806.7000122070312],[1742354280000,5.0728,5.07309,5.07274,5.07298,1178.0899658203125],[1742354340000,5.073,5.073,5.07285,5.07294,752.8599853515625],[1742354400000,5.07293,5.07293,5.07198,5.07254,1070.030029296875],[1742354460000,5.07253,5.07262,5.07238,5.07251,1099.2900390625],[1742354520000,5.07252,5.07254,5.07217,5.07225,593.77001953125],[1742354580000,5.07186,5.07253,5.0718,5.07243,918.0700073242188],[1742354640000,5.07243,5.07257,5.07239,5.07245,614.6400146484375],[1742354700000,5.07244,5.07249,5.07227,5.07229,779.4600219726562],[1742354760000,5.07228,5.07231,5.07206,5.07226,1053.050048828125],[1742354820000,5.07227,5.07257,5.07175,5.07194,1052.239990234375],[1742354880000,5.07192,5.07254,5.07192,5.0721,1102.02001953125],[1742354940000,5.07213,5.07215,5.07158,5.07193,1671.9599609375],[1742355000000,5.07195,5.07203,5.07184,5.07194,974.2899780273438],[1742355060000,5.07195,5.07203,5.07167,5.07178,1599.6300048828125],[1742355120000,5.07179,5.07221,5.07163,5.07212,1349.2900390625],[1742355180000,5.07212,5.07225,5.07203,5.07212,588.77001953125],[1742355240000,5.0722,5.07231,5.0716,5.07178,731.489990234375],[1742355300000,5.07178,5.07228,5.07167,5.07226,823.4000244140625],[1742355360000,5.07226,5.07243,5.07226,5.07242,664.5499877929688],[1742355420000,5.07243,5.07257,5.07235,5.07238,885.6799926757812],[1742355480000,5.07238,5.07252,5.07233,5.07252,694.3200073242188],[1742355540000,5.0724,5.07246,5.07233,5.0724,818.1699829101562],[1742355600000,5.07242,5.0733,5.07235,5.07323,663.3400268554688],[1742355660000,5.07323,5.07323,5.07306,5.07306,629.4000244140625],[1742355720000,5.07306,5.07311,5.07271,5.07275,706.2899780273438],[1742355780000,5.07275,5.07293,5.07274,5.07287,623.0399780273438],[1742355840000,5.07288,5.07296,5.07262,5.07264,551.7999877929688],[1742355900000,5.07264,5.07305,5.07264,5.07297,791.1900024414062],[1742355960000,5.07298,5.07566,5.07289,5.07566,1035.2099609375],[1742356020000,5.07593,5.07667,5.07359,5.0736,785.489990234375],[1742356080000,5.07412,5.07416,5.07346,5.07346,877.9400024414062],[1742356140000,5.07346,5.07357,5.07221,5.07245,2024.949951171875],[1742356200000,5.07243,5.07248,5.07161,5.07244,602.4299926757812],[1742356260000,5.07244,5.07283,5.07221,5.07266,4729.419921875],[1742356320000,5.07266,5.07277,5.07221,5.07231,5112.89013671875],[1742356380000,5.07231,5.07268,5.07159,5.07257,4436.490234375],[1742356440000,5.07251,5.07323,5.07238,5.07303,4385.27978515625],[1742356500000,5.07297,5.07312,5.0729,5.07296,3917.8701171875],[1742356560000,5.07303,5.07313,5.07271,5.07288,4000.550048828125],[1742356620000,5.07281,5.07316,5.07281,5.07308,3887.659912109375],[1742356680000,5.07313,5.07361,5.073,5.0734,3746.719970703125],[1742356740000,5.07333,5.07354,5.0725,5.07344,2253.639892578125],[1742356800000,5.07343,5.07343,5.07264,5.07269,944.280029296875],[1742356860000,5.07269,5.07279,5.07167,5.07219,1358.4599609375],[1742356920000,5.07218,5.07246,5.07188,5.07188,2075.639892578125],[1742356980000,5.07186,5.07197,5.07181,5.07183,937.5],[1742357040000,5.07182,5.07296,5.07182,5.07221,904.4400024414062],[1742357100000,5.07219,5.07229,5.07187,5.0722,856.6599731445312],[1742357160000,5.0722,5.07233,5.07215,5.07215,783.4500122070312],[1742357220000,5.07215,5.07244,5.07154,5.07238,802.6300048828125],[1742357280000,5.07242,5.07243,5.07227,5.07235,483.2799987792969],[1742357340000,5.07236,5.07245,5.07234,5.07242,423.5299987792969],[1742357400000,5.0724,5.07261,5.07237,5.07258,896.280029296875],[1742357460000,5.07258,5.07259,5.07228,5.07238,542.77001953125],[1742357520000,5.07236,5.07255,5.07125,5.0715,1356.18994140625],[1742357580000,5.0715,5.0715,5.07105,5.0713,1520.6099853515625],[1742357640000,5.0713,5.07141,5.07108,5.07108,1408.010009765625],[1742357700000,5.07109,5.07126,5.07059,5.07122,1337.219970703125],[1742357760000,5.07122,5.07134,5.07081,5.07134,1971.4100341796875],[1742357820000,5.07135,5.07141,5.07083,5.07135,1339.449951171875],[1742357880000,5.07132,5.07143,5.07093,5.071,1280.6500244140625],[1742357940000,5.071,5.07135,5.07074,5.07113,933.5800170898438],[1742358000000,5.07112,5.07198,5.07104,5.07194,1350.2099609375],[1742358060000,5.07194,5.07248,5.07173,5.0724,1673.31005859375],[1742358120000,5.0724,5.07245,5.07187,5.07193,2337.719970703125],[1742358180000,5.07186,5.07195,5.07145,5.0716,3442.639892578125],[1742358240000,5.07159,5.07188,5.07137,5.07181,4495.3701171875],[1742358300000,5.07188,5.07192,5.07179,5.07191,3494.239990234375],[1742358360000,5.07184,5.073,5.07179,5.07267,3680.06005859375],[1742358420000,5.07289,5.07289,5.07213,5.07228,747.9199829101562],[1742358480000,5.07248,5.07265,5.07211,5.07211,356.7799987792969],[1742358540000,5.07213,5.07218,5.07213,5.07215,155.72999572753906],[1742358600000,5.07214,5.07253,5.0721,5.07215,493.94000244140625],[1742358660000,5.07215,5.07253,5.07213,5.07244,641.719970703125],[1742358720000,5.07244,5.07244,5.07076,5.07142,1027.530029296875],[1742358780000,5.07141,5.07151,5.07138,5.07142,380.9599914550781],[1742358840000,5.07142,5.07149,5.07129,5.07136,1177.6800537109375],[1742358900000,5.07136,5.07169,5.07136,5.07155,1555.3599853515625],[1742358960000,5.07155,5.07209,5.07072,5.07201,918.8800048828125],[1742359020000,5.07201,5.07201,5.07164,5.07173,1142.9300537109375],[1742359080000,5.07171,5.07176,5.07159,5.07162,945.52001953125],[1742359140000,5.07162,5.07172,5.07158,5.07165,994.510009765625],[1742359200000,5.07165,5.07169,5.07151,5.07152,752.7899780273438],[1742359260000,5.07153,5.07157,5.07143,5.07151,634.1400146484375],[1742359320000,5.07151,5.07171,5.07148,5.07153,551.9099731445312],[1742359380000,5.07153,5.07174,5.07151,5.07169,640.9000244140625],[1742359440000,5.07168,5.07172,5.07161,5.07163,372.2799987792969],[1742359500000,5.07161,5.07216,5.07146,5.07162,876.3800048828125],[1742359560000,5.07159,5.0716,5.07136,5.07154,646.719970703125],[1742359620000,5.07151,5.07152,5.07133,5.0715,888.6799926757812],[1742359680000,5.0715,5.07166,5.07148,5.07166,467.75],[1742359740000,5.07165,5.07165,5.07128,5.07135,818.5499877929688],[1742359800000,5.07133,5.07143,5.07123,5.07138,502.04998779296875],[1742359860000,5.07138,5.07146,5.07138,5.07143,714.9299926757812],[1742359920000,5.07143,5.07153,5.07137,5.07141,474.70001220703125],[1742359980000,5.07137,5.0714,5.07119,5.07125,476.5400085449219],[1742360040000,5.07124,5.07158,5.07124,5.07154,548.7999877929688],[1742360100000,5.07154,5.07269,5.07116,5.07255,661.0999755859375],[1742360160000,5.07256,5.07305,5.07251,5.07251,1053.75],[1742360220000,5.07251,5.07351,5.07236,5.07351,985.5599975585938],[1742360280000,5.07351,5.07537,5.07335,5.07346,996.030029296875],[1742360340000,5.0735,5.07412,5.0734,5.07366,1300.93994140625],[1742360400000,5.07344,5.07369,5.07343,5.07361,1219.010009765625],[1742360460000,5.07369,5.07402,5.07369,5.07396,977.6199951171875],[1742360520000,5.074,5.074,5.07359,5.07373,849.4000244140625],[1742360580000,5.0737,5.07415,5.07366,5.074,1158.81005859375],[1742360640000,5.07403,5.07485,5.07401,5.07436,1458.9300537109375],[1742360700000,5.07435,5.07437,5.07417,5.07421,1037.22998046875],[1742360760000,5.0742,5.0752,5.0737,5.0739,1085.5999755859375],[1742360820000,5.07388,5.07507,5.07388,5.07417,1306.6800537109375],[1742360880000,5.07416,5.07482,5.07416,5.07437,888.77001953125],[1742360940000,5.07438,5.07517,5.07402,5.07499,1274.1800537109375],[1742361000000,5.07499,5.07525,5.07483,5.07492,1058.030029296875],[1742361060000,5.07492,5.07574,5.07467,5.07549,1666.1500244140625],[1742361120000,5.07549,5.07569,5.07496,5.07514,1192.6600341796875],[1742361180000,5.07514,5.07533,5.07443,5.07498,1313.760009765625],[1742361240000,5.07498,5.07556,5.07481,5.0755,1230.1500244140625],[1742361300000,5.0755,5.07634,5.07485,5.07543,1370.8900146484375],[1742361360000,5.07542,5.07595,5.07496,5.07591,1238.9300537109375],[1742361420000,5.07594,5.07594,5.07487,5.07527,1170.0400390625],[1742361480000,5.07516,5.07568,5.07493,5.07496,558.9099731445312],[1742361540000,5.07497,5.07634,5.07477,5.07517,1161.0699462890625],[1742361600000,5.07519,5.07745,5.07497,5.07502,1317.18994140625],[1742361660000,5.07502,5.07631,5.07492,5.07582,789.4099731445312],[1742361720000,5.07577,5.07616,5.07493,5.075,1023.1300048828125],[1742361780000,5.07501,5.07538,5.07474,5.07477,945.989990234375],[1742361840000,5.07486,5.07533,5.07435,5.07475,1010.5],[1742361900000,5.07466,5.07818,5.07466,5.07589,902.0800170898438],[1742361960000,5.07588,5.07715,5.07588,5.07634,847.4000244140625],[1742362020000,5.07635,5.0769,5.07388,5.0744,1008.510009765625],[1742362080000,5.07437,5.07743,5.07369,5.07528,1260.4599609375],[1742362140000,5.07527,5.07686,5.07522,5.07551,1030.010009765625],[1742362200000,5.07548,5.07739,5.07526,5.07552,2431.409912109375],[1742362260000,5.07554,5.07854,5.07533,5.07854,1261.75],[1742362320000,5.07595,5.07783,5.07564,5.07596,1686.5400390625],[1742362380000,5.07596,5.07817,5.07565,5.07614,1170.2099609375],[1742362440000,5.07611,5.07664,5.07517,5.0752,880.6199951171875],[1742362500000,5.07519,5.07715,5.07505,5.07658,1489.6199951171875],[1742362560000,5.07607,5.07737,5.07563,5.07661,2122.510009765625],[1742362620000,5.07664,5.07671,5.07524,5.07526,1360.75],[1742362680000,5.07527,5.07573,5.07527,5.07554,1307.2900390625],[1742362740000,5.07561,5.07771,5.07561,5.07641,1348.43994140625],[1742362800000,5.07637,5.07658,5.07557,5.07566,664.9199829101562],[1742362860000,5.07586,5.07799,5.07582,5.07749,319.9200134277344],[1742362980000,5.07564,5.07571,5.07494,5.07553,568.02001953125],[1742363040000,5.07553,5.07665,5.07468,5.07579,1068.9300537109375],[1742363100000,5.07637,5.07824,5.07568,5.07625,501.8399963378906],[1742363220000,5.07633,5.0769,5.07614,5.0763,867.6799926757812],[1742363280000,5.07627,5.07661,5.07623,5.07661,432.94000244140625],[1742363340000,5.0766,5.07664,5.07656,5.07656,119.69999694824219],[1742363520000,5.07807,5.07807,5.07807,5.07807,7.809999942779541],[1742363580000,5.07838,5.07925,5.07642,5.0767,509.7200012207031],[1742363640000,5.07923,5.07941,5.07644,5.07847,250.3300018310547],[1742363700000,5.0764,5.07942,5.0764,5.07718,1146.8399658203125],[1742363760000,5.07718,5.07741,5.07612,5.07676,2046.3299560546875],[1742363820000,5.07673,5.07703,5.07651,5.07695,2117.070068359375],[1742363880000,5.07694,5.08014,5.07678,5.08014,1275.75],[1742364000000,5.07765,5.07839,5.07765,5.07766,170.9199981689453],[1742364060000,5.07859,5.0792,5.07765,5.07848,308.5400085449219],[1742364120000,5.07816,5.07816,5.07808,5.07811,85.91000366210938],[1742364180000,5.07811,5.08195,5.07811,5.08102,243.08999633789062],[1742364240000,5.08011,5.08095,5.0779,5.07853,632.6099853515625],[1742364300000,5.07932,5.08017,5.07791,5.08017,684.7999877929688],[1742364360000,5.08052,5.08052,5.07776,5.07933,1426.1099853515625],[1742364420000,5.07934,5.0795,5.07885,5.07942,1026.8599853515625],[1742364480000,5.07942,5.07962,5.07883,5.07883,1097.3199462890625],[1742364540000,5.07885,5.07904,5.07881,5.07892,1104.5999755859375],[1742364600000,5.07892,5.07967,5.0789,5.07965,1963.8199462890625],[1742364660000,5.07964,5.07964,5.0792,5.07921,879.6300048828125],[1742364720000,5.07921,5.07943,5.07904,5.07922,963.6900024414062],[1742364780000,5.07907,5.08014,5.07904,5.08014,1066.1700439453125],[1742364840000,5.08014,5.08065,5.07947,5.07962,1325],[1742364900000,5.07962,5.0797,5.07925,5.07946,1151.97998046875],[1742364960000,5.0796,5.08083,5.07943,5.07977,806.4099731445312],[1742365020000,5.07981,5.08008,5.07969,5.08006,593.4400024414062],[1742365080000,5.08004,5.08009,5.07971,5.07977,1055.1300048828125],[1742365140000,5.07974,5.08004,5.07846,5.07965,994.0399780273438],[1742365200000,5.07967,5.07967,5.07776,5.07777,1052.1700439453125],[1742365260000,5.07774,5.07889,5.0777,5.07879,818.5499877929688],[1742365320000,5.07878,5.07885,5.0784,5.07849,790.6799926757812],[1742365380000,5.07848,5.07873,5.07779,5.07861,948.97998046875],[1742365440000,5.07861,5.07878,5.07826,5.07852,1105.780029296875],[1742365500000,5.07851,5.08032,5.07794,5.07876,1483.030029296875],[1742365560000,5.07904,5.07964,5.07863,5.07884,945.0999755859375],[1742365620000,5.07884,5.07951,5.07824,5.07847,1202.3299560546875],[1742365680000,5.07846,5.07929,5.078,5.07805,1186.719970703125],[1742365740000,5.07806,5.07834,5.07798,5.07832,1124.6800537109375],[1742365800000,5.07833,5.07882,5.0779,5.07811,1351.739990234375],[1742365860000,5.07815,5.0798,5.0781,5.07817,1911.02001953125],[1742365920000,5.07816,5.07961,5.07798,5.0796,2140.239990234375],[1742365980000,5.0796,5.07967,5.07906,5.07959,1556.1300048828125],[1742366040000,5.07961,5.08054,5.07946,5.07993,2030.530029296875],[1742366100000,5.07993,5.08189,5.07989,5.08189,1063.2099609375],[1742366160000,5.08145,5.08171,5.08145,5.08166,191.35000610351562],[1742366280000,5.08419,5.08465,5.08181,5.08227,1031.3299560546875],[1742366340000,5.08194,5.08636,5.08123,5.08265,1160.3699951171875],[1742366400000,5.08147,5.08629,5.08134,5.08492,2472.030029296875],[1742366460000,5.08492,5.08567,5.08107,5.08509,1873.5799560546875],[1742366520000,5.0851,5.08569,5.08486,5.08486,1345.050048828125],[1742366580000,5.08487,5.08565,5.08478,5.08565,2006.5999755859375],[1742366640000,5.08567,5.08788,5.08531,5.08556,3286.02001953125],[1742366700000,5.08556,5.08751,5.08556,5.08661,2414.81005859375],[1742366760000,5.08661,5.08775,5.08431,5.08619,2451.89990234375],[1742366820000,5.08617,5.08711,5.08607,5.08646,1488.6300048828125],[1742366880000,5.08625,5.08829,5.08605,5.08727,1748.050048828125],[1742366940000,5.08737,5.09179,5.08632,5.09073,3521.739990234375],[1742367000000,5.09073,5.09217,5.09068,5.09215,2208.1298828125],[1742367060000,5.09214,5.09224,5.0878,5.08933,2493.360107421875],[1742367120000,5.08933,5.09102,5.08788,5.09073,2329.070068359375],[1742367180000,5.09094,5.09094,5.08732,5.08834,1719.77001953125],[1742367240000,5.08801,5.09119,5.08746,5.09064,2482.580078125],[1742367300000,5.09066,5.09196,5.08722,5.08798,1904.72998046875],[1742367360000,5.08797,5.09213,5.08773,5.09213,1827.699951171875],[1742367420000,5.09213,5.09329,5.0905,5.09327,2364.43994140625],[1742367480000,5.09307,5.09323,5.09158,5.0931,1545.1099853515625],[1742367540000,5.09317,5.09437,5.092,5.09309,2220.419921875],[1742367600000,5.0931,5.09475,5.09301,5.09468,2232.60009765625],[1742367660000,5.09467,5.09769,5.09411,5.09583,2636.330078125],[1742367720000,5.09565,5.10182,5.09527,5.09781,2566.25],[1742367780000,5.0975,5.09889,5.09608,5.09664,2822.199951171875],[1742367840000,5.09663,5.09738,5.09454,5.09455,2917.25],[1742367900000,5.09455,5.09863,5.08651,5.0957,2393.489990234375],[1742367960000,5.0957,5.09596,5.09471,5.09546,1918.989990234375],[1742368020000,5.0955,5.10099,5.0955,5.10046,3503.60009765625],[1742368080000,5.10055,5.10241,5.09957,5.10031,2159.77001953125],[1742368140000,5.10033,5.10426,5.09982,5.10383,1606.77001953125],[1742368200000,5.1038,5.11051,5.09457,5.10291,1926.2099609375],[1742368260000,5.10294,5.12055,5.10283,5.12055,1022.1699829101562],[1742368320000,5.14809,5.15794,5.11879,5.12428,1033.1099853515625],[1742368380000,5.12763,5.13058,5.12189,5.12857,1651.510009765625],[1742368440000,5.12857,5.13363,5.12316,5.13032,2190.199951171875],[1742368500000,5.13032,5.13344,5.12947,5.13167,2365.429931640625],[1742368560000,5.13197,5.14244,5.13083,5.13319,1446.81005859375],[1742368620000,5.1332,5.14194,5.13254,5.1364,1296.550048828125],[1742368680000,5.13641,5.14657,5.13641,5.14166,2180.1201171875],[1742368740000,5.14194,5.14751,5.13968,5.14131,1789.81005859375],[1742368800000,5.1413,5.15809,5.10527,5.10542,1464.5],[1742368860000,5.14712,5.15399,5.14712,5.15397,1114.989990234375],[1742368920000,5.15397,5.16408,5.15043,5.15289,1621.3800048828125],[1742368980000,5.15289,5.15579,5.15122,5.15188,2234.389892578125],[1742369040000,5.1521,5.16174,5.15067,5.15441,2106.5400390625],[1742369100000,5.15442,5.15709,5.1503,5.15308,2867.489990234375],[1742369160000,5.15309,5.16964,5.15264,5.16964,2560.159912109375],[1742369220000,5.16963,5.18442,5.16625,5.17877,1844.6099853515625],[1742369280000,5.17876,5.19079,5.17711,5.18926,1648.489990234375],[1742369340000,5.18929,5.22849,5.18897,5.22007,1169.030029296875],[1742369460000,5.31543,5.31547,5.31543,5.31547,67.97000122070312],[1742369520000,5.28742,5.31024,5.27309,5.27858,465.6400146484375],[1742369580000,5.31502,5.35557,5.31502,5.33889,755.510009765625],[1742369640000,5.33878,5.3576,5.33107,5.35759,1800.8800048828125],[1742369700000,5.37452,5.41348,5.37428,5.41348,747.6900024414062],[1742369760000,5.41348,5.43074,5.41307,5.42935,1071.3299560546875],[1742369820000,5.52105,5.54015,5.51975,5.53767,840.4500122070312],[1742369880000,5.53383,5.59264,5.53377,5.59262,1419.3599853515625],[1742370000000,5.66262,5.66264,5.66259,5.66259,74.06999969482422],[1742370060000,5.66473,5.66688,5.65972,5.66312,1247.93994140625],[1742370180000,5.6585,5.66575,5.65845,5.66388,825.0599975585938],[1742370240000,5.65806,5.65866,5.61463,5.616,1137.699951171875],[1742370300000,5.616,5.616,5.60776,5.60783,60.959999084472656],[1742370360000,5.59385,5.60837,5.59361,5.60052,232.1999969482422],[1742370420000,5.49081,5.4909,5.48699,5.4898,179.8300018310547],[1742370540000,5.33267,5.33289,5.33266,5.33288,561.4099731445312],[1742370600000,5.36589,5.37704,5.36589,5.377,132.8300018310547],[1742370660000,5.38364,5.40189,5.3836,5.40024,565.7899780273438],[1742370720000,5.39968,5.41195,5.39968,5.40891,1135.47998046875],[1742370780000,5.40758,5.43002,5.40501,5.42862,326.3999938964844],[1742370840000,5.3803,5.3803,5.37752,5.37752,127.76000213623047],[1742370900000,5.40175,5.40177,5.38801,5.38852,138.91000366210938],[1742370960000,5.38852,5.38852,5.36915,5.3877,944.9199829101562],[1742371020000,5.38768,5.38776,5.381,5.38681,311.1499938964844],[1742371080000,5.38679,5.39034,5.36869,5.3877,1142.530029296875],[1742371140000,5.38873,5.40142,5.38571,5.40142,556.4000244140625],[1742371200000,5.40836,5.4128,5.40836,5.4128,198.05999755859375],[1742371260000,5.38169,5.3875,5.37444,5.37467,259.7099914550781],[1742371320000,5.37467,5.38904,5.37455,5.37475,972.52001953125],[1742371380000,5.38162,5.38162,5.38162,5.38162,16.420000076293945],[1742371440000,5.38183,5.38234,5.37485,5.37485,89.19000244140625],[1742371500000,5.39698,5.39698,5.39698,5.39698,7.289999961853027],[1742371620000,5.37068,5.37787,5.37056,5.37774,321.45001220703125],[1742371680000,5.38023,5.38853,5.36778,5.36782,1209.4599609375],[1742371740000,5.36781,5.3773,5.36762,5.36786,1344.8699951171875],[1742371800000,5.3627,5.37891,5.3627,5.3773,493.5299987792969],[1742371980000,5.34353,5.36598,5.34352,5.35467,568.25],[1742372220000,5.33475,5.33475,5.32773,5.32773,15.619999885559082],[1742372280000,5.32043,5.32231,5.29819,5.30063,266.6700134277344],[1742372340000,5.29764,5.31992,5.29662,5.31817,776.77001953125],[1742372400000,5.31817,5.32638,5.31592,5.32533,470.3699951171875],[1742372460000,5.32534,5.33723,5.32508,5.3339,2659.780029296875],[1742372520000,5.33367,5.34535,5.33187,5.33355,1611.6700439453125],[1742372580000,5.33357,5.34757,5.3322,5.33628,1932.5699462890625],[1742372640000,5.33639,5.35371,5.33349,5.35126,2159.949951171875],[1742372700000,5.35128,5.35304,5.34547,5.35277,1528.3800048828125],[1742372760000,5.35276,5.35396,5.34593,5.3461,1336.989990234375],[1742372820000,5.34607,5.35262,5.34607,5.34689,1716.1700439453125],[1742372880000,5.3466,5.3466,5.33481,5.34043,103.48999786376953],[1742372940000,5.34634,5.34634,5.33469,5.33901,328.1099853515625],[1742373000000,5.33387,5.35596,5.33363,5.35364,602.3099975585938],[1742373060000,5.35365,5.36191,5.35363,5.35715,809.4199829101562],[1742373120000,5.35721,5.36439,5.35489,5.36417,2030.050048828125],[1742373180000,5.36439,5.38355,5.36204,5.37638,1891.3499755859375],[1742373240000,5.37913,5.38814,5.37463,5.37575,1554.6099853515625],[1742373300000,5.37608,5.38715,5.37606,5.38454,1759.8699951171875],[1742373360000,5.38452,5.38767,5.38262,5.38623,1745.6099853515625],[1742373420000,5.38345,5.39455,5.38277,5.38776,1634.5400390625],[1742373480000,5.38835,5.39146,5.38259,5.39125,1495.7900390625],[1742373540000,5.39125,5.39707,5.38075,5.38075,945.1300048828125],[1742373600000,5.38829,5.39661,5.38826,5.38963,1278.3499755859375],[1742373660000,5.38964,5.40044,5.38927,5.39791,1314.3699951171875],[1742373720000,5.39073,5.40491,5.38885,5.38905,990.2999877929688],[1742373780000,5.38904,5.4054,5.38823,5.40392,1491.3599853515625],[1742373840000,5.40395,5.40837,5.4026,5.40395,1673.5699462890625],[1742373900000,5.40396,5.40396,5.40307,5.40312,121.13999938964844],[1742373960000,5.4156,5.41563,5.41502,5.41554,207.2100067138672],[1742374080000,5.40809,5.44258,5.4076,5.40805,1041.739990234375],[1742374140000,5.40819,5.41501,5.40779,5.41501,1089.5699462890625],[1742374200000,5.41499,5.42044,5.41475,5.42041,1130.760009765625],[1742374260000,5.42042,5.43669,5.41217,5.4156,1476.489990234375],[1742374320000,5.41559,5.41561,5.39428,5.39705,437.989990234375],[1742374380000,5.39428,5.42683,5.39425,5.39694,428.6700134277344],[1742374440000,5.39698,5.40773,5.39439,5.40317,1207.22998046875],[1742374500000,5.40314,5.42256,5.4015,5.41852,1383.9300537109375],[1742374560000,5.41856,5.4219,5.39634,5.39824,1395.1600341796875],[1742374620000,5.39893,5.41698,5.39549,5.40869,1620.739990234375],[1742374680000,5.40869,5.41855,5.39514,5.41013,2111.3701171875],[1742374740000,5.41013,5.41884,5.3991,5.40856,1563.449951171875],[1742374800000,5.40859,5.42285,5.39913,5.41001,2019.3900146484375],[1742374860000,5.40993,5.41091,5.37033,5.37033,1107.9599609375],[1742374920000,5.37034,5.38999,5.35347,5.35347,1238.550048828125],[1742374980000,5.35347,5.39213,5.35344,5.39198,1361.72998046875],[1742375040000,5.39194,5.39194,5.35316,5.37391,822.5],[1742375100000,5.37414,5.41091,5.37414,5.4109,1145],[1742375160000,5.4109,5.41156,5.39854,5.40132,590.8400268554688],[1742375220000,5.40135,5.40229,5.40095,5.40198,537.7100219726562],[1742375280000,5.40197,5.41558,5.40162,5.40276,1198.9100341796875],[1742375340000,5.40275,5.42415,5.40159,5.4126,1388.1300048828125],[1742375400000,5.41267,5.41296,5.40155,5.40199,1017.1199951171875],[1742375460000,5.40198,5.40198,5.38146,5.38175,1068.27001953125],[1742375520000,5.38175,5.38843,5.35824,5.37787,907.489990234375],[1742375580000,5.37651,5.386,5.37634,5.38525,1748.6800537109375],[1742375640000,5.38527,5.38958,5.38229,5.38804,1745.27001953125],[1742375700000,5.38804,5.39227,5.388,5.39214,1321.3199462890625],[1742375760000,5.39215,5.39229,5.38199,5.38376,929.8200073242188],[1742375820000,5.38376,5.38508,5.37576,5.37584,2554.47998046875],[1742375880000,5.37582,5.37585,5.3571,5.37067,836.2000122070312],[1742375940000,5.37062,5.37544,5.36896,5.36913,1268.1400146484375],[1742376000000,5.36912,5.36965,5.36807,5.36814,908.9199829101562],[1742376060000,5.36815,5.36876,5.36815,5.36857,967.6400146484375],[1742376120000,5.36858,5.36894,5.35408,5.36085,1123.2900390625],[1742376180000,5.36166,5.36268,5.35433,5.35588,1353.4200439453125],[1742376240000,5.35587,5.35634,5.34874,5.34877,1070.239990234375],[1742376300000,5.34877,5.35125,5.3473,5.34759,1326.31005859375],[1742376360000,5.34762,5.35754,5.3476,5.3572,1061.8699951171875],[1742376420000,5.35716,5.36284,5.35706,5.36241,1131.6400146484375],[1742376480000,5.36241,5.37102,5.36239,5.36345,983.5599975585938],[1742376540000,5.36345,5.36345,5.35533,5.35566,1168.6400146484375],[1742376600000,5.35584,5.36234,5.35534,5.35781,903.8099975585938],[1742376660000,5.35781,5.35864,5.33661,5.34418,1448.9300537109375],[1742376720000,5.3442,5.35159,5.34307,5.34642,1132.4100341796875],[1742376780000,5.34642,5.35412,5.34111,5.34542,1235.8699951171875],[1742376840000,5.34539,5.34916,5.34181,5.34367,1102.8399658203125],[1742376900000,5.34371,5.35457,5.33542,5.33738,1059.4300537109375],[1742376960000,5.33738,5.33739,5.33623,5.33644,898.6599731445312],[1742377020000,5.33645,5.3471,5.32701,5.33333,1059.3499755859375],[1742377080000,5.33332,5.34711,5.32029,5.34065,1348.0400390625],[1742377140000,5.34063,5.34853,5.33945,5.34221,509.44000244140625],[1742377200000,5.34221,5.34631,5.34061,5.34547,787.5599975585938],[1742377260000,5.34543,5.3463,5.34487,5.34495,835.22998046875],[1742377320000,5.34492,5.34756,5.34265,5.34756,1325.8800048828125],[1742377380000,5.34757,5.34989,5.34597,5.34688,1125.489990234375],[1742377440000,5.34683,5.35184,5.34509,5.35172,1040.3699951171875],[1742377500000,5.35172,5.37639,5.35103,5.36013,1034.31005859375],[1742377560000,5.36015,5.36503,5.3598,5.36501,707.8300170898438],[1742377620000,5.36502,5.38893,5.36096,5.36696,833.3400268554688],[1742377680000,5.36691,5.38323,5.36319,5.36358,963.6699829101562],[1742377740000,5.36363,5.37168,5.36358,5.36925,1299.6600341796875],[1742377800000,5.36923,5.3694,5.36752,5.36933,956.0999755859375],[1742377860000,5.36933,5.39155,5.36925,5.39138,1248.030029296875],[1742377920000,5.39143,5.39157,5.38744,5.38754,554.02001953125],[1742377980000,5.38755,5.38755,5.35246,5.35426,1084.8499755859375],[1742378040000,5.35424,5.37869,5.34859,5.35255,1449.18994140625],[1742378100000,5.35253,5.36527,5.35228,5.36501,1522.0699462890625],[1742378160000,5.36501,5.39765,5.36484,5.39727,1594.43994140625],[1742378220000,5.39728,5.40381,5.36539,5.38385,1033.68994140625],[1742378280000,5.38383,5.39998,5.38373,5.39998,874.8200073242188],[1742378340000,5.39998,5.40939,5.38402,5.38873,1294.5999755859375],[1742378400000,5.38872,5.39241,5.38869,5.38914,816.6599731445312],[1742378460000,5.38915,5.41666,5.38881,5.40066,691.3300170898438],[1742378520000,5.40066,5.41002,5.39807,5.39836,607.3699951171875],[1742378580000,5.39835,5.40314,5.39835,5.40314,988.0399780273438],[1742378640000,5.40315,5.40441,5.40303,5.40416,626.8900146484375],[1742378700000,5.40428,5.41009,5.4041,5.41009,1131.6700439453125],[1742378760000,5.41009,5.4101,5.3963,5.39631,1341.6400146484375],[1742378820000,5.3963,5.39654,5.38742,5.39641,1352.3299560546875],[1742378880000,5.39641,5.39641,5.38948,5.39354,866.9500122070312],[1742378940000,5.39353,5.39938,5.34941,5.34941,1370.6300048828125],[1742379000000,5.34941,5.37137,5.34941,5.37137,1079.8499755859375],[1742379060000,5.37137,5.37851,5.37083,5.37841,1216.6700439453125],[1742379120000,5.37841,5.38069,5.35771,5.35802,1324.06005859375],[1742379180000,5.36894,5.37224,5.35765,5.35801,1589.6199951171875],[1742379240000,5.35799,5.36467,5.35766,5.36464,1381.9300537109375],[1742379300000,5.36467,5.38358,5.36302,5.36799,1576.1400146484375],[1742379360000,5.36806,5.37923,5.36564,5.37239,1413.550048828125],[1742379420000,5.37238,5.37561,5.37079,5.37146,1025.9100341796875],[1742379480000,5.37145,5.37421,5.3688,5.36951,1892.0899658203125],[1742379540000,5.37049,5.37333,5.36997,5.37125,1274.780029296875],[1742379600000,5.37126,5.37221,5.36654,5.36955,1676.4300537109375],[1742379660000,5.36962,5.37696,5.3638,5.37035,1404.280029296875],[1742379720000,5.36998,5.37102,5.36061,5.36061,984.4500122070312],[1742379780000,5.36061,5.36217,5.32849,5.33689,1229.52001953125],[1742379840000,5.33466,5.34381,5.32155,5.3224,1101.9200439453125],[1742379900000,5.32432,5.33789,5.32179,5.32413,1440.280029296875],[1742379960000,5.32805,5.33133,5.32379,5.32763,1372.8399658203125],[1742380020000,5.32764,5.33566,5.32617,5.33192,915.8400268554688],[1742380080000,5.33217,5.34254,5.33172,5.3389,1014.3599853515625],[1742380140000,5.33888,5.35181,5.33344,5.34552,1048.949951171875],[1742380200000,5.34554,5.35413,5.34128,5.34333,1357.5899658203125],[1742380260000,5.34333,5.35037,5.34314,5.3502,909.4500122070312],[1742380320000,5.35021,5.35202,5.34214,5.34314,1093.1800537109375],[1742380380000,5.34308,5.34693,5.33832,5.33835,1204.3299560546875],[1742380440000,5.33837,5.34035,5.33829,5.34033,1490.3900146484375],[1742380500000,5.34035,5.34502,5.33948,5.34499,1242.22998046875],[1742380560000,5.34501,5.3465,5.3377,5.3382,1040.2900390625],[1742380620000,5.33821,5.34058,5.33621,5.33838,928.5],[1742380680000,5.33839,5.33843,5.32185,5.32385,1084.8599853515625],[1742380740000,5.32207,5.3247,5.30565,5.30565,1394.1199951171875],[1742380800000,5.30566,5.30578,5.28532,5.28536,1065.1500244140625],[1742380860000,5.28537,5.28537,5.25986,5.26635,1302.550048828125],[1742380920000,5.26751,5.26794,5.26617,5.26776,1280.969970703125],[1742380980000,5.26776,5.26921,5.26547,5.26793,1067.9300537109375],[1742381040000,5.26793,5.2898,5.26709,5.283,1809.0799560546875],[1742381100000,5.283,5.29199,5.28251,5.2843,1289.3499755859375],[1742381160000,5.2843,5.29528,5.28428,5.29142,716.6900024414062],[1742381220000,5.29177,5.30128,5.29045,5.29724,1124.030029296875],[1742381280000,5.29722,5.32395,5.29458,5.31207,1313.6199951171875],[1742381340000,5.31206,5.31508,5.31204,5.31216,1133.9100341796875],[1742381400000,5.31252,5.31501,5.31149,5.31149,746.8499755859375],[1742381460000,5.31149,5.31329,5.30233,5.30247,845.8800048828125],[1742381520000,5.30248,5.3027,5.29343,5.29603,684.3699951171875],[1742381580000,5.29602,5.29717,5.29398,5.29398,702.9000244140625],[1742381640000,5.29387,5.29921,5.29316,5.29875,805.5399780273438],[1742381700000,5.29875,5.30275,5.29321,5.29423,907.739990234375],[1742381760000,5.29424,5.30156,5.29097,5.30152,617.530029296875],[1742381820000,5.30152,5.30838,5.29279,5.29816,524.25],[1742381880000,5.29816,5.29978,5.29728,5.29898,303.0299987792969],[1742381940000,5.2991,5.30675,5.29606,5.29705,686.8800048828125],[1742382000000,5.29706,5.29756,5.29229,5.29231,538.6400146484375],[1742382060000,5.29363,5.29555,5.29114,5.29493,471.55999755859375],[1742382120000,5.29492,5.29517,5.29289,5.29427,641.1900024414062],[1742382180000,5.29427,5.29672,5.29354,5.2944,766.02001953125],[1742382240000,5.2944,5.29633,5.2944,5.29588,684.75],[1742382300000,5.29589,5.29641,5.29543,5.29545,822.3900146484375],[1742382360000,5.29544,5.29677,5.29217,5.29247,885.1400146484375],[1742382420000,5.29249,5.29249,5.29043,5.29159,1387.06005859375],[1742382480000,5.29159,5.29192,5.28792,5.28857,1019.3099975585938],[1742382540000,5.28831,5.28831,5.28778,5.28801,717.2100219726562],[1742382600000,5.288,5.29107,5.28793,5.29106,600.52001953125],[1742382660000,5.29113,5.29113,5.28149,5.28474,1348.3800048828125],[1742382720000,5.28474,5.28494,5.28156,5.28229,1155.02001953125],[1742382780000,5.2823,5.28697,5.28098,5.28361,975.1500244140625],[1742382840000,5.28358,5.28907,5.28046,5.28263,912.7899780273438],[1742382900000,5.28264,5.28485,5.2824,5.28453,830.1400146484375],[1742382960000,5.28456,5.28931,5.28407,5.28687,965.1099853515625],[1742383020000,5.28692,5.28697,5.28107,5.28109,617.77001953125],[1742383080000,5.28108,5.28108,5.28046,5.28049,735.7000122070312],[1742383140000,5.28053,5.28086,5.27656,5.27656,973.2999877929688],[1742383200000,5.27654,5.27654,5.26996,5.27136,1322.77001953125],[1742383260000,5.27137,5.27214,5.26086,5.2639,961.4500122070312],[1742383320000,5.26187,5.26309,5.26015,5.26139,1151.3699951171875],[1742383380000,5.26141,5.27427,5.26141,5.26784,1496.489990234375],[1742383440000,5.26783,5.27247,5.26657,5.27223,1415.2900390625],[1742383500000,5.26969,5.27521,5.26242,5.26246,1348.3299560546875],[1742383560000,5.26246,5.26407,5.26246,5.26324,1173.3599853515625],[1742383620000,5.26322,5.26902,5.26316,5.26634,1113.18994140625],[1742383680000,5.26696,5.27223,5.26696,5.26816,884.0399780273438],[1742383740000,5.26831,5.26875,5.26759,5.26873,1245.31005859375],[1742383800000,5.26873,5.27165,5.26769,5.26947,1066.6199951171875],[1742383860000,5.26949,5.27275,5.26892,5.27266,598.280029296875],[1742383920000,5.27197,5.27455,5.27112,5.2737,654.1199951171875],[1742383980000,5.27372,5.27924,5.27267,5.27617,1126.6400146484375],[1742384040000,5.27617,5.2762,5.2721,5.27366,1271.0899658203125],[1742384100000,5.27366,5.2738,5.27166,5.27279,1343.4100341796875],[1742384160000,5.27279,5.2732,5.27239,5.27296,893.3200073242188],[1742384220000,5.27296,5.27326,5.27237,5.27321,701.9500122070312],[1742384280000,5.27322,5.27703,5.27085,5.2733,1326.1199951171875],[1742384340000,5.27329,5.27361,5.27132,5.27204,1391.3699951171875],[1742384400000,5.27206,5.27721,5.27118,5.27432,971.760009765625],[1742384460000,5.27432,5.27798,5.2714,5.27484,609.1799926757812],[1742384520000,5.27482,5.27514,5.27416,5.27434,812.6400146484375],[1742384580000,5.27434,5.27747,5.27263,5.27746,951.77001953125],[1742384640000,5.27838,5.28252,5.27571,5.27579,1053.18994140625],[1742384700000,5.27578,5.27743,5.27578,5.27649,804.0599975585938],[1742384760000,5.27648,5.28176,5.27353,5.27354,832.75],[1742384820000,5.27354,5.27842,5.27332,5.27483,542.7999877929688],[1742384880000,5.27315,5.27907,5.27315,5.27487,933.2999877929688],[1742384940000,5.27489,5.27492,5.27435,5.2748,624.7999877929688],[1742385000000,5.27479,5.27486,5.27328,5.2745,1008.52001953125],[1742385060000,5.2745,5.27467,5.27347,5.27442,896.1799926757812],[1742385120000,5.27438,5.28132,5.27218,5.27283,869.7899780273438],[1742385180000,5.27286,5.27524,5.2725,5.27523,968.8699951171875],[1742385240000,5.27522,5.27702,5.27491,5.27696,656.0399780273438],[1742385300000,5.27696,5.27716,5.26485,5.26811,978.2100219726562],[1742385360000,5.26816,5.26979,5.26433,5.26783,1731.1800537109375],[1742385420000,5.26783,5.26867,5.26758,5.26823,1605.7900390625],[1742385480000,5.26825,5.26885,5.26712,5.26724,1530.6099853515625],[1742385540000,5.26726,5.26731,5.26024,5.26024,1213.2900390625],[1742385600000,5.26026,5.2607,5.26019,5.26025,1409.6099853515625],[1742385660000,5.26025,5.26045,5.25628,5.25642,1368.25],[1742385720000,5.25642,5.25658,5.25385,5.25391,1083.25],[1742385780000,5.2539,5.25784,5.2535,5.25386,866.9500122070312],[1742385840000,5.25408,5.25874,5.254,5.25439,1356.02001953125],[1742385900000,5.25441,5.25826,5.25407,5.25571,1247.6300048828125],[1742385960000,5.25527,5.2558,5.25425,5.25487,1480.8399658203125],[1742386020000,5.25488,5.25524,5.25453,5.25485,1288.530029296875],[1742386080000,5.25486,5.26114,5.2541,5.2546,1431.989990234375],[1742386140000,5.25452,5.2546,5.25414,5.25427,855.47998046875],[1742386200000,5.25429,5.25555,5.25414,5.25495,601.1099853515625],[1742386260000,5.25489,5.25519,5.25488,5.25519,744.0999755859375],[1742386320000,5.25519,5.25567,5.25475,5.25564,959.5599975585938],[1742386380000,5.25563,5.25644,5.25544,5.25544,1026.800048828125],[1742386440000,5.25521,5.25559,5.25494,5.25502,674.8300170898438],[1742386500000,5.25503,5.2572,5.25455,5.25461,888.6799926757812],[1742386560000,5.25461,5.25589,5.25454,5.25588,910.25],[1742386620000,5.25588,5.25612,5.2557,5.25611,826.989990234375],[1742386680000,5.25614,5.25987,5.25437,5.2547,1153.969970703125],[1742386740000,5.2547,5.2565,5.25443,5.25501,1005.2899780273438],[1742386800000,5.25498,5.25514,5.25024,5.25112,1279.31005859375],[1742386860000,5.25114,5.25565,5.25101,5.25562,1445.0799560546875],[1742386920000,5.25563,5.25563,5.25282,5.25507,1022.1099853515625],[1742386980000,5.25513,5.25927,5.25505,5.25884,721.2999877929688],[1742387040000,5.25884,5.25884,5.25368,5.25676,1192.0400390625],[1742387100000,5.25677,5.25809,5.25647,5.25668,1043.8499755859375],[1742387160000,5.25666,5.25746,5.25594,5.25625,1367.1500244140625],[1742387220000,5.25626,5.25684,5.25469,5.2567,1287.0699462890625],[1742387280000,5.25664,5.2568,5.25426,5.25473,1260.93994140625],[1742387340000,5.25474,5.25509,5.25417,5.25429,890.2999877929688],[1742387400000,5.25429,5.25436,5.25393,5.25414,833.6900024414062],[1742387460000,5.25414,5.25431,5.2541,5.25419,663.0599975585938],[1742387520000,5.25421,5.25457,5.2541,5.25453,885.7000122070312],[1742387580000,5.25451,5.25465,5.2466,5.2466,1175.9200439453125],[1742387640000,5.2466,5.24667,5.2418,5.24189,827.989990234375],[1742387700000,5.24067,5.24067,5.2235,5.2235,1610.1400146484375],[1742387760000,5.2235,5.24206,5.2235,5.23521,1205.989990234375],[1742387820000,5.23521,5.23611,5.23454,5.23457,1036.300048828125],[1742387880000,5.23455,5.2361,5.23444,5.23466,997.8599853515625],[1742387940000,5.23466,5.23489,5.23463,5.23489,891.5],[1742388000000,5.23491,5.24068,5.23478,5.23644,1503.8299560546875],[1742388060000,5.23643,5.24068,5.23643,5.23802,1429.72998046875],[1742388120000,5.23804,5.24739,5.23779,5.24368,1418.1400146484375],[1742388180000,5.24366,5.24366,5.23744,5.24161,1099.949951171875],[1742388240000,5.24165,5.24568,5.23934,5.24559,928.0399780273438],[1742388300000,5.24559,5.24725,5.23898,5.24725,1519.5699462890625],[1742388360000,5.24686,5.25131,5.24686,5.25036,1216.489990234375],[1742388420000,5.25039,5.2539,5.24837,5.2535,1299.800048828125],[1742388480000,5.2535,5.2535,5.25229,5.2525,976.9000244140625],[1742388540000,5.25248,5.25321,5.25238,5.25304,1018.1500244140625],[1742388600000,5.25298,5.25299,5.25116,5.25147,1360.97998046875],[1742388660000,5.2515,5.25287,5.25139,5.25283,1173.2099609375],[1742388720000,5.25283,5.25417,5.25267,5.25414,1074.9200439453125],[1742388780000,5.25414,5.25471,5.25397,5.25466,1174.97998046875],[1742388840000,5.25466,5.25485,5.25252,5.25439,1280.56005859375],[1742388900000,5.2544,5.25446,5.25378,5.25378,1547.9300537109375],[1742388960000,5.25376,5.25425,5.25364,5.25385,1558.5999755859375],[1742389020000,5.25383,5.25552,5.25323,5.25485,1755.1700439453125],[1742389080000,5.25485,5.25492,5.25113,5.25178,1452.4599609375],[1742389140000,5.25185,5.25379,5.24914,5.25342,2031.3199462890625],[1742389200000,5.25328,5.2549,5.25328,5.25438,1532.22998046875],[1742389260000,5.25442,5.2548,5.25385,5.2542,1299.06005859375],[1742389320000,5.25419,5.25428,5.23827,5.25047,1666.699951171875],[1742389380000,5.25035,5.25384,5.25035,5.25313,1290.1700439453125],[1742389440000,5.25311,5.25497,5.25294,5.25426,1292.719970703125],[1742389500000,5.25424,5.25525,5.25423,5.25486,1335.1400146484375],[1742389560000,5.25485,5.25588,5.25425,5.25452,1674.31005859375],[1742389620000,5.25454,5.2573,5.25434,5.25728,2602.639892578125],[1742389680000,5.25727,5.25727,5.25438,5.25438,1844.199951171875],[1742389740000,5.25442,5.25464,5.25422,5.25462,1606.050048828125],[1742389800000,5.25462,5.25537,5.25431,5.25522,1358.6700439453125],[1742389860000,5.25524,5.25526,5.25493,5.25499,1431.75],[1742389920000,5.25499,5.25502,5.25411,5.25469,1215.4300537109375],[1742389980000,5.25468,5.25564,5.25398,5.25409,1285.4000244140625],[1742390040000,5.2541,5.25443,5.25294,5.25324,1554.9000244140625],[1742390100000,5.25325,5.25507,5.25318,5.25487,1554.6199951171875],[1742390160000,5.25488,5.25488,5.25418,5.25443,898.1099853515625],[1742390220000,5.25443,5.25444,5.25276,5.25406,996.530029296875],[1742390280000,5.25407,5.2547,5.25323,5.25325,1152.6800537109375],[1742390340000,5.25326,5.25363,5.25255,5.25338,1395.3699951171875],[1742390400000,5.2534,5.25445,5.2533,5.25398,1433.8800048828125],[1742390460000,5.254,5.25425,5.25309,5.25312,1190.3499755859375],[1742390520000,5.25312,5.25353,5.25297,5.25341,1187.3599853515625],[1742390580000,5.25346,5.25422,5.25207,5.2542,1277.6800537109375],[1742390640000,5.25421,5.25451,5.25222,5.25246,1648.4100341796875],[1742390700000,5.25248,5.25257,5.25144,5.25159,1195.25],[1742390760000,5.25159,5.25191,5.25091,5.25106,1936.5799560546875],[1742390820000,5.25134,5.25191,5.25095,5.25143,1760.68994140625],[1742390880000,5.25143,5.25175,5.25002,5.25103,2213.97998046875],[1742390940000,5.25102,5.25267,5.25025,5.2524,1883.050048828125],[1742391000000,5.25241,5.25255,5.25185,5.25248,1698.52001953125],[1742391060000,5.25249,5.25479,5.25227,5.25243,1876.9300537109375],[1742391120000,5.25244,5.25488,5.25218,5.25488,1375.0799560546875],[1742391180000,5.25489,5.25496,5.25376,5.25411,1197.7099609375],[1742391240000,5.25409,5.25487,5.254,5.25486,1335.1600341796875],[1742391300000,5.25484,5.25515,5.25426,5.25443,1106.7099609375],[1742391360000,5.25437,5.25489,5.25431,5.25483,1305.4100341796875],[1742391420000,5.2548,5.2549,5.25456,5.25456,1034.1199951171875],[1742391480000,5.25454,5.25498,5.25435,5.25472,802.1900024414062],[1742391540000,5.25475,5.25475,5.25427,5.25434,1034.260009765625],[1742391600000,5.25434,5.25564,5.25411,5.25517,1259.0699462890625],[1742391660000,5.25518,5.25554,5.25461,5.25465,1192.81005859375],[1742391720000,5.25464,5.25507,5.25464,5.25493,956.9099731445312],[1742391780000,5.25492,5.2551,5.25455,5.25468,998.4000244140625],[1742391840000,5.25465,5.25559,5.25447,5.25479,972.1099853515625],[1742391900000,5.25478,5.25481,5.25343,5.25465,1348.72998046875],[1742391960000,5.2547,5.25476,5.25332,5.25361,1533.719970703125],[1742392020000,5.25358,5.25409,5.25313,5.25393,1391.43994140625],[1742392080000,5.25392,5.25424,5.25349,5.25404,1208.56005859375],[1742392140000,5.25404,5.25417,5.25354,5.25417,1244.989990234375],[1742392200000,5.25421,5.25445,5.25397,5.25408,1410.1300048828125],[1742392260000,5.25408,5.25419,5.25342,5.25359,1290.949951171875],[1742392320000,5.25358,5.25364,5.25308,5.25362,1343.1300048828125],[1742392380000,5.25362,5.25436,5.25338,5.2534,1597.1800537109375],[1742392440000,5.2534,5.25386,5.25319,5.2532,1233.760009765625],[1742392500000,5.25321,5.25343,5.25307,5.25329,757.989990234375],[1742392560000,5.25327,5.25376,5.25326,5.25357,1229.8399658203125],[1742392620000,5.25355,5.2539,5.25295,5.25324,1308.239990234375],[1742392680000,5.25324,5.25412,5.25324,5.25401,1526.9599609375],[1742392740000,5.254,5.254,5.25255,5.25305,1251.6400146484375],[1742392800000,5.25304,5.25352,5.25296,5.25345,1713.280029296875],[1742392860000,5.25343,5.25351,5.25246,5.25339,1400.199951171875],[1742392920000,5.2534,5.25393,5.25264,5.25365,1258.8499755859375],[1742392980000,5.25365,5.25366,5.25275,5.25282,1156.949951171875],[1742393040000,5.25281,5.25403,5.25278,5.2538,1587.8499755859375],[1742393100000,5.25379,5.2539,5.25341,5.25389,1119.47998046875],[1742393160000,5.25389,5.25389,5.25304,5.25335,1194.8599853515625],[1742393220000,5.25334,5.25364,5.25268,5.25307,1184.8699951171875],[1742393280000,5.25307,5.25329,5.25294,5.25328,1176.949951171875],[1742393340000,5.25329,5.25342,5.2526,5.25325,1260.1099853515625],[1742393400000,5.25325,5.25437,5.25324,5.25407,1167.77001953125],[1742393460000,5.25407,5.25423,5.25319,5.25337,1047.75],[1742393520000,5.25338,5.25383,5.25333,5.25348,931.3599853515625],[1742393580000,5.25346,5.25361,5.25335,5.25351,1086.43994140625],[1742393640000,5.25352,5.25507,5.25342,5.2546,1184.3199462890625],[1742393700000,5.25458,5.256,5.25423,5.25599,1486.6400146484375],[1742393760000,5.25591,5.2587,5.25548,5.25732,3186.75],[1742393820000,5.25735,5.25939,5.2563,5.25938,3824.0400390625],[1742393880000,5.25937,5.2608,5.25706,5.2608,1948.280029296875],[1742393940000,5.26078,5.26094,5.25728,5.25823,1493.489990234375],[1742394000000,5.25826,5.25924,5.2561,5.25784,1894.72998046875],[1742394060000,5.25779,5.25831,5.25505,5.25645,2119.10009765625],[1742394120000,5.25691,5.25779,5.2555,5.25615,2515.18994140625],[1742394180000,5.25615,5.25736,5.25498,5.25611,2633.02001953125],[1742394240000,5.2562,5.25703,5.25573,5.25695,2609.419921875],[1742394300000,5.25702,5.25741,5.25668,5.2574,2030.969970703125],[1742394360000,5.25735,5.2582,5.25711,5.25809,2361.89990234375],[1742394420000,5.2581,5.25914,5.25741,5.25849,2590.52001953125],[1742394480000,5.2585,5.25906,5.2565,5.25673,1950.030029296875],[1742394540000,5.25674,5.25892,5.25674,5.25868,3150.199951171875],[1742394600000,5.25883,5.25896,5.25745,5.25765,2461.409912109375],[1742394660000,5.25762,5.25786,5.25623,5.25718,2226.22998046875],[1742394720000,5.25717,5.25848,5.25561,5.25797,3042.080078125],[1742394780000,5.25802,5.25826,5.25343,5.25441,2153.239990234375],[1742394840000,5.25442,5.25444,5.2539,5.25403,1267.050048828125],[1742394900000,5.25402,5.25481,5.25399,5.25478,1253.469970703125],[1742394960000,5.25478,5.2561,5.25387,5.25605,1329.4100341796875],[1742395020000,5.25582,5.25666,5.25397,5.25423,1183.47998046875],[1742395080000,5.25424,5.25531,5.25395,5.25524,1152.1300048828125],[1742395140000,5.25522,5.25537,5.25462,5.25484,737.3099975585938],[1742395200000,5.25484,5.25548,5.25432,5.25515,886.010009765625],[1742395260000,5.25509,5.25601,5.25375,5.25553,1219.6800537109375],[1742395320000,5.2555,5.25574,5.25529,5.25563,1325.5],[1742395380000,5.25572,5.25584,5.25541,5.25567,1468.5799560546875],[1742395440000,5.25571,5.25794,5.25555,5.25596,1493.260009765625],[1742395500000,5.25599,5.25843,5.25587,5.25734,2340.3798828125],[1742395560000,5.25742,5.25796,5.2567,5.25695,3419.280029296875],[1742395620000,5.25699,5.25708,5.2564,5.25656,3166.330078125],[1742395680000,5.25661,5.25908,5.25649,5.25821,2651.1201171875],[1742395740000,5.25819,5.25926,5.25678,5.25894,2751.75],[1742395800000,5.25924,5.26097,5.25736,5.25813,1805.8800048828125],[1742395860000,5.25813,5.25899,5.25734,5.25828,1668.47998046875],[1742395920000,5.25828,5.25837,5.25628,5.25628,1482.22998046875],[1742395980000,5.25628,5.25699,5.25626,5.25697,1485.9000244140625],[1742396040000,5.257,5.25711,5.25626,5.2564,1746.739990234375],[1742396100000,5.25654,5.25696,5.25539,5.25587,2789.449951171875],[1742396160000,5.25604,5.25604,5.25452,5.25493,1536.6700439453125],[1742396220000,5.25493,5.25493,5.25239,5.25239,1537.27001953125],[1742396280000,5.25239,5.25247,5.2509,5.2509,1162.75],[1742396340000,5.2509,5.25097,5.23801,5.2402,1252.0699462890625],[1742396400000,5.2402,5.24132,5.23924,5.24035,1560.969970703125],[1742396460000,5.24027,5.24167,5.23494,5.23494,1829.739990234375],[1742396520000,5.23622,5.23624,5.23331,5.23391,1444.5],[1742396580000,5.23393,5.23436,5.23385,5.23409,1307.300048828125],[1742396640000,5.2341,5.23417,5.2335,5.23384,747.97998046875],[1742396700000,5.23382,5.23392,5.23341,5.23341,1064.949951171875],[1742396760000,5.23339,5.23881,5.23328,5.23403,858.3599853515625],[1742396820000,5.23403,5.23469,5.23402,5.23421,864.6300048828125],[1742396880000,5.23422,5.23859,5.2341,5.23826,1332.5],[1742396940000,5.23826,5.23991,5.23826,5.23946,1790.989990234375],[1742397000000,5.23947,5.2406,5.23712,5.23773,1619.3399658203125],[1742397060000,5.23766,5.23867,5.23763,5.23793,939.3099975585938],[1742397120000,5.23793,5.23811,5.23787,5.23811,938.6500244140625],[1742397180000,5.23812,5.23847,5.23749,5.23841,959.1900024414062],[1742397240000,5.2384,5.2411,5.23829,5.2411,889.1699829101562],[1742397300000,5.24112,5.24121,5.23803,5.23898,1057.47998046875],[1742397360000,5.23897,5.23927,5.23755,5.23893,1797.1600341796875],[1742397420000,5.23893,5.24137,5.23893,5.24137,1072.75],[1742397480000,5.24175,5.24176,5.24097,5.24103,960.280029296875],[1742397540000,5.24101,5.24237,5.23715,5.241,1482.9100341796875],[1742397600000,5.24099,5.2459,5.24094,5.2454,1376.97998046875],[1742397660000,5.24456,5.24578,5.24101,5.24116,1129.5],[1742397720000,5.24116,5.24271,5.24115,5.24249,1206.530029296875],[1742397780000,5.24249,5.24264,5.2416,5.24205,875.3599853515625],[1742397840000,5.24204,5.24214,5.24177,5.24178,1189.0799560546875],[1742397900000,5.24182,5.24209,5.24136,5.24201,1489.22998046875],[1742397960000,5.24201,5.24213,5.24165,5.24211,1624.1700439453125],[1742398020000,5.24211,5.24213,5.24129,5.24129,1221.8399658203125],[1742398080000,5.24129,5.24132,5.23669,5.23672,1606.18994140625],[1742398140000,5.23677,5.23734,5.23666,5.23713,936.5599975585938],[1742398200000,5.23698,5.23709,5.23633,5.23642,1385.4599609375],[1742398260000,5.23643,5.23687,5.23641,5.23669,1327.0799560546875],[1742398320000,5.23669,5.23677,5.23604,5.23639,1316.449951171875],[1742398380000,5.23635,5.23701,5.23595,5.23596,1365.800048828125],[1742398440000,5.23593,5.23597,5.23552,5.23561,952.9299926757812],[1742398500000,5.23577,5.23914,5.23498,5.23561,1431.719970703125],[1742398560000,5.23563,5.23567,5.23546,5.23561,904.77001953125],[1742398620000,5.23559,5.2358,5.2355,5.23557,952.239990234375],[1742398680000,5.23553,5.24636,5.23548,5.23561,1165.6800537109375],[1742398740000,5.2356,5.23903,5.23529,5.23544,1273.6099853515625],[1742398800000,5.23544,5.24633,5.23524,5.23525,1029.06005859375],[1742398860000,5.23524,5.23795,5.23456,5.23564,1029.989990234375],[1742398920000,5.23566,5.23566,5.22801,5.22802,1148],[1742398980000,5.22803,5.23202,5.22654,5.2266,1326.9100341796875],[1742399040000,5.22664,5.2267,5.2264,5.22666,553.989990234375],[1742399100000,5.2266,5.22924,5.22659,5.22912,1003.030029296875],[1742399160000,5.22915,5.22916,5.22158,5.22165,1177.6300048828125],[1742399220000,5.22148,5.22152,5.21791,5.21794,1518.1800537109375],[1742399280000,5.21795,5.22655,5.21792,5.22651,991.0999755859375],[1742399340000,5.22651,5.22725,5.22642,5.22683,1924.4300537109375],[1742399400000,5.22683,5.22683,5.21908,5.2213,1551.25],[1742399460000,5.22468,5.22468,5.21815,5.21846,1516.4000244140625],[1742399520000,5.21841,5.22114,5.21774,5.22063,1341.56005859375],[1742399580000,5.22062,5.22088,5.20821,5.20823,1721.3299560546875],[1742399640000,5.20823,5.20968,5.20542,5.20542,1795.22998046875],[1742399700000,5.20609,5.21174,5.20543,5.21167,1015.969970703125],[1742399760000,5.21167,5.2152,5.2081,5.21494,1437.3199462890625],[1742399820000,5.21495,5.21495,5.20612,5.21167,1799.8399658203125],[1742399880000,5.21169,5.21289,5.21028,5.21248,1234.050048828125],[1742399940000,5.21241,5.21262,5.2078,5.20782,1202.2900390625],[1742400000000,5.20782,5.20813,5.20766,5.20789,1411.43994140625],[1742400060000,5.20789,5.20885,5.20751,5.20791,1289.2099609375],[1742400120000,5.20794,5.20817,5.20733,5.208,1082.43994140625],[1742400180000,5.20796,5.20804,5.20587,5.206,1434.260009765625],[1742400240000,5.206,5.20759,5.20592,5.20757,1149],[1742400300000,5.20759,5.2082,5.20696,5.2074,1163.3599853515625],[1742400360000,5.20739,5.21229,5.20722,5.20979,1392.780029296875],[1742400420000,5.20982,5.21117,5.20966,5.21115,1007.9500122070312],[1742400480000,5.21111,5.21192,5.21101,5.21152,820.6400146484375],[1742400540000,5.21146,5.2135,5.21146,5.21342,671.47998046875],[1742400600000,5.21342,5.21354,5.21336,5.21346,592.0900268554688],[1742400660000,5.21345,5.21347,5.21134,5.21145,480.17999267578125],[1742400720000,5.2114,5.21149,5.21137,5.21144,653.1900024414062],[1742400780000,5.21143,5.21169,5.21143,5.21149,814.72998046875],[1742400840000,5.2115,5.21177,5.21143,5.21159,609.8099975585938],[1742400900000,5.21167,5.21184,5.21156,5.21184,590.0999755859375],[1742400960000,5.2118,5.21184,5.20789,5.20806,932.7999877929688],[1742401020000,5.20808,5.20892,5.20754,5.20781,1063.6700439453125],[1742401080000,5.20779,5.20781,5.2073,5.20772,687.52001953125],[1742401140000,5.20772,5.20797,5.20771,5.20777,770.6699829101562],[1742401200000,5.20778,5.20832,5.20766,5.20816,893.219970703125],[1742401260000,5.20815,5.20828,5.20815,5.20827,545.5599975585938],[1742401320000,5.20827,5.20834,5.20811,5.20817,796.0999755859375],[1742401380000,5.20819,5.20819,5.20748,5.20766,539.0599975585938],[1742401440000,5.20759,5.20772,5.2075,5.20771,583.9400024414062],[1742401500000,5.20769,5.20781,5.20764,5.20765,648.5900268554688],[1742401560000,5.20764,5.20767,5.20743,5.20761,515.0399780273438],[1742401620000,5.20759,5.20869,5.20758,5.20851,1083.6600341796875],[1742401680000,5.20853,5.20922,5.20815,5.20833,612.4400024414062],[1742401740000,5.20833,5.20833,5.20765,5.20777,874.8099975585938],[1742401800000,5.20781,5.20863,5.2075,5.20757,1107.52001953125],[1742401860000,5.20759,5.2078,5.20757,5.20778,846.6199951171875],[1742401920000,5.20775,5.20779,5.20685,5.20688,994.0700073242188],[1742401980000,5.20686,5.20821,5.2065,5.20659,899.3900146484375],[1742402040000,5.20659,5.20668,5.2065,5.20667,583.0399780273438],[1742402100000,5.20656,5.20765,5.20654,5.20764,1007.8300170898438],[1742402160000,5.20763,5.20765,5.20752,5.20754,485.29998779296875],[1742402220000,5.20753,5.2078,5.20746,5.20771,695.280029296875],[1742402280000,5.20773,5.20786,5.20765,5.20772,650.3099975585938],[1742402340000,5.2077,5.20854,5.20768,5.20854,574.0399780273438],[1742402400000,5.20852,5.20852,5.20802,5.20815,592.5900268554688],[1742402460000,5.20816,5.21165,5.20811,5.21163,659.7100219726562],[1742402520000,5.21165,5.21192,5.21165,5.21168,715.27001953125],[1742402580000,5.21166,5.21184,5.21162,5.21173,598.510009765625],[1742402640000,5.21173,5.21593,5.21173,5.21592,599.4099731445312],[1742402700000,5.21592,5.21614,5.21583,5.21603,696.1699829101562],[1742402760000,5.21601,5.2161,5.2159,5.21608,574.1199951171875],[1742402820000,5.21609,5.21616,5.21596,5.21601,494.0400085449219],[1742402880000,5.21603,5.21613,5.21601,5.21604,432.489990234375],[1742402940000,5.21589,5.21851,5.2149,5.21569,656.0599975585938],[1742403000000,5.2157,5.21571,5.21521,5.21523,756.6699829101562],[1742403060000,5.21522,5.2156,5.21488,5.21488,778.1599731445312],[1742403120000,5.21487,5.21503,5.21443,5.21502,601.4000244140625],[1742403180000,5.21501,5.21503,5.21462,5.21485,560.4099731445312],[1742403240000,5.21483,5.21518,5.21483,5.21508,199.2100067138672],[1742403300000,5.2151,5.21511,5.21406,5.21505,213.61000061035156],[1742403360000,5.21505,5.21597,5.21504,5.21589,334.8500061035156],[1742403420000,5.21591,5.21631,5.21006,5.21008,516.4299926757812],[1742403480000,5.21011,5.2121,5.21011,5.21206,524.739990234375],[1742403540000,5.21206,5.2122,5.21196,5.21218,363.739990234375],[1742403600000,5.21219,5.2125,5.21214,5.21241,726.4199829101562],[1742403660000,5.21241,5.22395,5.21173,5.21941,948.1099853515625],[1742403720000,5.2194,5.21943,5.21897,5.21898,568.280029296875],[1742403780000,5.21898,5.21903,5.21888,5.21888,330],[1742403840000,5.21888,5.21904,5.21874,5.21903,230.44000244140625],[1742403900000,5.21902,5.2191,5.21883,5.21885,273.3800048828125],[1742403960000,5.21884,5.21905,5.21861,5.21899,883.5999755859375],[1742404020000,5.22043,5.22045,5.21844,5.21844,407.1199951171875],[1742404080000,5.21844,5.21846,5.21683,5.21779,527.1900024414062],[1742404140000,5.2178,5.22517,5.21741,5.21801,480.3299865722656],[1742404200000,5.218,5.22188,5.21588,5.21905,791.1599731445312],[1742404260000,5.21902,5.22183,5.21838,5.21879,691.2100219726562],[1742404320000,5.21881,5.21947,5.21878,5.21934,392.2799987792969],[1742404380000,5.21933,5.22738,5.21828,5.22702,499.8599853515625],[1742404440000,5.22703,5.2271,5.22656,5.22663,648.260009765625],[1742404500000,5.22663,5.22728,5.22659,5.22727,537.9099731445312],[1742404560000,5.22729,5.23536,5.22727,5.23535,826.5499877929688],[1742404620000,5.23534,5.23544,5.2351,5.23534,1007.9500122070312],[1742404680000,5.23537,5.23577,5.23537,5.23564,1161.06005859375],[1742404740000,5.23566,5.2357,5.23339,5.23355,1238.1099853515625],[1742404800000,5.2335,5.23657,5.23331,5.23657,621.6900024414062],[1742404860000,5.23662,5.23667,5.23335,5.23376,833.3099975585938],[1742404920000,5.23375,5.23404,5.22712,5.22714,874.739990234375],[1742404980000,5.22724,5.22735,5.22707,5.22719,896.9600219726562],[1742405040000,5.22718,5.23199,5.22684,5.22735,935.969970703125],[1742405100000,5.22734,5.22749,5.22715,5.22738,1078.9000244140625],[1742405160000,5.22737,5.23332,5.22723,5.22796,1141.8399658203125],[1742405220000,5.22797,5.22797,5.22787,5.22789,1217.27001953125],[1742405280000,5.22787,5.22805,5.22785,5.22793,1136.5899658203125],[1742405340000,5.22791,5.2315,5.22648,5.22681,1290.97998046875],[1742405400000,5.22681,5.2273,5.22496,5.22623,1349.8399658203125],[1742405460000,5.22625,5.23114,5.22622,5.22654,1193.6099853515625],[1742405520000,5.22654,5.22713,5.22654,5.22702,596.2999877929688],[1742405580000,5.227,5.227,5.22684,5.22684,1034.1300048828125],[1742405640000,5.22684,5.22708,5.22676,5.22706,792],[1742405700000,5.22706,5.22708,5.22678,5.22678,741.4000244140625],[1742405760000,5.2268,5.22689,5.22623,5.22623,1120.280029296875],[1742405820000,5.22625,5.233,5.22622,5.23299,1002.4500122070312],[1742405880000,5.233,5.23316,5.23278,5.2328,989.2000122070312],[1742405940000,5.23283,5.23609,5.23283,5.23601,996.1699829101562],[1742406000000,5.236,5.23605,5.23501,5.2356,681.6500244140625],[1742406060000,5.23557,5.23582,5.234,5.23425,1002.27001953125],[1742406120000,5.23426,5.23837,5.23419,5.2347,1112.780029296875],[1742406180000,5.2347,5.23929,5.2347,5.23928,783.8900146484375],[1742406240000,5.23928,5.23937,5.23917,5.23925,717.72998046875],[1742406300000,5.23926,5.2395,5.2386,5.23863,422.8299865722656],[1742406360000,5.2387,5.24002,5.23769,5.23769,1123.550048828125],[1742406420000,5.23768,5.23811,5.23724,5.23726,829.9500122070312],[1742406480000,5.23723,5.23723,5.23169,5.23174,887.0999755859375],[1742406540000,5.2317,5.2363,5.21951,5.23606,388.95001220703125],[1742406600000,5.23605,5.23632,5.23599,5.23617,991.0599975585938],[1742406660000,5.23614,5.23651,5.23578,5.23648,865.9400024414062],[1742406720000,5.23649,5.23656,5.2364,5.23642,1082.489990234375],[1742406780000,5.23645,5.23672,5.23644,5.23663,997.3699951171875],[1742406840000,5.23664,5.23812,5.23639,5.23794,1693.449951171875],[1742406900000,5.23787,5.23787,5.21917,5.22253,1725.0799560546875],[1742406960000,5.22252,5.22286,5.22252,5.22284,1009.489990234375],[1742407020000,5.22258,5.22309,5.22238,5.22259,1286.300048828125],[1742407080000,5.22475,5.22475,5.22242,5.22249,1466.5],[1742407140000,5.2225,5.22272,5.21638,5.21823,1228.2900390625],[1742407260000,5.23808,5.23923,5.23507,5.23605,1163.6199951171875],[1742407320000,5.23768,5.24224,5.23765,5.24147,1073.239990234375],[1742407380000,5.24147,5.24202,5.24139,5.24166,1645.9000244140625],[1742407440000,5.24166,5.24257,5.24057,5.24228,1631.68994140625],[1742407500000,5.24222,5.24237,5.24191,5.24215,2195.050048828125],[1742407560000,5.24215,5.24236,5.24138,5.24146,1846.3199462890625],[1742407620000,5.24142,5.24173,5.24107,5.24173,1658.75],[1742407680000,5.24175,5.24253,5.24151,5.24239,1558.18994140625],[1742407740000,5.24236,5.24255,5.24228,5.24233,1021.97998046875],[1742407800000,5.2423,5.24313,5.24215,5.24311,1444.0799560546875],[1742407860000,5.24311,5.24328,5.24273,5.24273,1111.0899658203125],[1742407920000,5.2427,5.2438,5.24269,5.24327,1212.8399658203125],[1742407980000,5.24325,5.2434,5.24312,5.24321,1125.4599609375],[1742408040000,5.24323,5.24339,5.2428,5.24286,1169.4300537109375],[1742408100000,5.24287,5.24314,5.24243,5.24274,1560.3900146484375],[1742408160000,5.24274,5.24388,5.24272,5.24305,1374.6300048828125],[1742408220000,5.24309,5.2431,5.24233,5.2428,1480.47998046875],[1742408280000,5.24279,5.2435,5.24248,5.24277,1179.6300048828125],[1742408340000,5.24278,5.24286,5.24248,5.24248,1157.6099853515625],[1742408400000,5.24248,5.2438,5.24242,5.24379,313],[1742409060000,5.25172,5.25267,5.25123,5.25263,544.0999755859375],[1742409120000,5.25265,5.25284,5.25253,5.25258,864.6599731445312],[1742409180000,5.25278,5.25432,5.25278,5.2543,121.73999786376953],[1742409240000,5.25405,5.25409,5.25385,5.25401,222.4499969482422],[1742409300000,5.25369,5.25524,5.25342,5.25524,1321.8699951171875],[1742409360000,5.25527,5.25567,5.25349,5.25352,1346.77001953125],[1742409420000,5.25387,5.25393,5.25151,5.25378,124.80000305175781],[1742409480000,5.25351,5.25351,5.25126,5.25139,271.2099914550781],[1742409540000,5.24553,5.24575,5.24498,5.24514,1165.8299560546875],[1742409600000,5.24514,5.24911,5.24514,5.24886,1446.6700439453125],[1742409660000,5.24888,5.24891,5.24709,5.24709,1100.699951171875],[1742409720000,5.24708,5.24728,5.24699,5.24723,1880.6800537109375],[1742409780000,5.24724,5.24932,5.24721,5.24878,1347.469970703125],[1742409840000,5.24879,5.25022,5.24858,5.25022,369.489990234375],[1742409900000,5.24945,5.24954,5.24882,5.24891,1405.6400146484375],[1742409960000,5.24892,5.24931,5.24875,5.24884,1944.989990234375],[1742410020000,5.24888,5.24902,5.24843,5.24893,515.1400146484375],[1742410080000,5.24783,5.24789,5.24773,5.24774,133.58999633789062],[1742414280000,5.24659,5.2483,5.24598,5.24642,813.260009765625],[1742414340000,5.24642,5.24979,5.24616,5.24818,872.02001953125],[1742414400000,5.24833,5.25381,5.24745,5.25151,1775.5799560546875],[1742414460000,5.25129,5.25388,5.24922,5.24922,1342.739990234375],[1742414520000,5.25048,5.25382,5.24852,5.25046,948.7999877929688],[1742415240000,5.2531,5.25512,5.25309,5.25315,902.2999877929688],[1742415300000,5.2531,5.25538,5.2531,5.25356,546.2000122070312],[1742415360000,5.25362,5.25492,5.25311,5.25328,606.510009765625],[1742415420000,5.25545,5.25555,5.25326,5.25546,803.5499877929688],[1742415480000,5.25547,5.25547,5.25324,5.25324,779.1400146484375],[1742415540000,5.25329,5.25578,5.25326,5.25392,679.719970703125],[1742415600000,5.25391,5.2557,5.25361,5.25361,590.9500122070312],[1742415660000,5.25354,5.25357,5.2518,5.2518,136.50999450683594],[1742418720000,5.2586,5.2586,5.2586,5.2586,70.22000122070312],[1742418960000,5.25819,5.25849,5.25819,5.25849,105.30000305175781],[1742419020000,5.25852,5.25855,5.2585,5.25854,35.099998474121094],[1742419080000,5.25877,5.25877,5.25877,5.25877,11.699999809265137],[1742419140000,5.2588,5.25912,5.2588,5.25912,76.05000305175781],[1742419200000,5.25913,5.26013,5.25913,5.25993,52.650001525878906],[1742419260000,5.25994,5.25994,5.25927,5.25942,35.099998474121094],[1742419320000,5.25943,5.26019,5.25913,5.25969,778.3099975585938],[1742419380000,5.2597,5.26029,5.2597,5.26029,433.0400085449219],[1742419440000,5.26021,5.2603,5.26002,5.2601,70.19999694824219],[1742419500000,5.26011,5.26026,5.25932,5.25971,627.1500244140625],[1742419560000,5.25972,5.25972,5.25934,5.25935,187.25999450683594],[1742419620000,5.25902,5.25903,5.25769,5.25769,409.6400146484375],[1742419680000,5.25769,5.2579,5.25769,5.25788,526.6799926757812],[1742419740000,5.25789,5.25806,5.25789,5.25806,183.3699951171875],[1742419800000,5.25863,5.26,5.25863,5.25987,99.4800033569336],[1742419860000,5.26,5.2605,5.26,5.2605,17.549999237060547],[1742419920000,5.26054,5.26066,5.25814,5.25877,314.04998779296875],[1742419980000,5.25887,5.26123,5.25887,5.26123,6.619999885559082],[1742420040000,5.25878,5.26132,5.25878,5.26132,124.45999908447266],[1742420100000,5.25879,5.2588,5.25801,5.25801,119.37000274658203],[1742420160000,5.25845,5.25932,5.25845,5.25932,178.6699981689453],[1742420220000,5.25852,5.26044,5.25852,5.26044,6.619999885559082],[1742420280000,5.26057,5.26058,5.26057,5.26058,292.6000061035156],[1742420340000,5.26058,5.26329,5.26058,5.26296,17.09000015258789],[1742420400000,5.26292,5.26299,5.26292,5.26294,23.399999618530273],[1742420460000,5.26349,5.26349,5.26349,5.26349,5.849999904632568],[1742421060000,5.26522,5.2662,5.26394,5.26394,49.13999938964844],[1742421120000,5.26395,5.26395,5.26355,5.26355,86.19000244140625],[1742421180000,5.26325,5.26551,5.26317,5.26551,111.55000305175781],[1742421240000,5.2655,5.26551,5.26548,5.26549,40.95000076293945],[1742421300000,5.2632,5.26324,5.2632,5.26324,468.1600036621094],[1742421360000,5.26325,5.26336,5.26324,5.26336,355.010009765625],[1742421420000,5.26336,5.26338,5.26312,5.26328,365.80999755859375],[1742421480000,5.26296,5.26297,5.26296,5.26297,2.309999942779541],[1742421540000,5.26333,5.26333,5.26333,5.26333,59.29999923706055],[1742421600000,5.26357,5.26535,5.26357,5.26534,58.5],[1742422620000,5.2526,5.2526,5.25259,5.25259,17.549999237060547],[1742422680000,5.25257,5.25257,5.25253,5.25253,11.699999809265137],[1742422980000,5.25263,5.25264,5.25263,5.25264,52],[1742423040000,5.25263,5.25609,5.25263,5.25609,31.200000762939453],[1742423100000,5.2561,5.25864,5.2561,5.25862,93.5999984741211],[1742423160000,5.25816,5.26011,5.25816,5.25967,42.900001525878906],[1742423220000,5.25999,5.26001,5.25967,5.25967,52.65999984741211],[1742423280000,5.25967,5.26003,5.25967,5.25967,70.19999694824219],[1742423340000,5.25816,5.25816,5.25798,5.25799,39],[1742423400000,5.258,5.2606,5.258,5.25887,356.6300048828125],[1742423460000,5.25888,5.26043,5.25888,5.26042,286.7699890136719],[1742423520000,5.26042,5.26043,5.25898,5.25955,201.1300048828125],[1742423580000,5.25955,5.25956,5.25821,5.25823,127.47000122070312],[1742423640000,5.25824,5.25839,5.25823,5.25839,163.8000030517578],[1742423700000,5.25838,5.2584,5.25734,5.2576,450.45001220703125],[1742423760000,5.25769,5.25953,5.25748,5.25914,139.49000549316406],[1742423820000,5.25908,5.25946,5.25875,5.25924,63.90999984741211],[1742423880000,5.25924,5.25924,5.25803,5.25875,43.2599983215332],[1742423940000,5.25875,5.25959,5.25771,5.25786,222.9199981689453],[1742424000000,5.25782,5.25899,5.25768,5.25889,123.62999725341797],[1742424060000,5.25978,5.26063,5.25971,5.26063,46.79999923706055],[1742424120000,5.26051,5.26066,5.25971,5.26055,94.37000274658203],[1742424180000,5.26055,5.26055,5.25775,5.25783,40.95000076293945],[1742424240000,5.25784,5.25784,5.25784,5.25784,5.849999904632568],[1742424300000,5.25783,5.25942,5.25765,5.25942,81.44000244140625],[1742424360000,5.25932,5.26057,5.25932,5.26031,309.5899963378906],[1742424420000,5.25983,5.26053,5.2577,5.25822,941.8499755859375],[1742424480000,5.25813,5.25918,5.25786,5.25868,737.0999755859375],[1742424540000,5.25868,5.26066,5.25815,5.26036,788.27001953125],[1742424600000,5.26044,5.26076,5.25972,5.25979,514.7999877929688],[1742424660000,5.25976,5.25989,5.25953,5.25964,374.3999938964844],[1742424720000,5.25951,5.26117,5.25951,5.26088,573.2999877929688],[1742424780000,5.26048,5.26092,5.2597,5.25988,497.25],[1742424840000,5.25981,5.26048,5.25918,5.26018,616.2000122070312],[1742424900000,5.25998,5.26008,5.2591,5.25971,324.4800109863281],[1742424960000,5.26035,5.26035,5.25872,5.2589,58.5],[1742425020000,5.2586,5.25945,5.25855,5.25932,146.25],[1742425080000,5.25925,5.25985,5.25862,5.25985,36.650001525878906],[1742425140000,5.25988,5.25989,5.25984,5.25984,23.399999618530273],[1742425200000,5.26043,5.26065,5.26042,5.26061,204.75],[1742425260000,5.26061,5.26101,5.26008,5.26101,152.10000610351562],[1742425320000,5.26101,5.26151,5.26042,5.26042,216.4499969482422],[1742425380000,5.26045,5.26181,5.2597,5.26181,131.00999450683594],[1742425440000,5.26137,5.26162,5.26137,5.26162,24.829999923706055],[1742425500000,5.26059,5.26062,5.26059,5.26062,17.549999237060547],[1742425560000,5.26062,5.26146,5.26004,5.26006,134.5500030517578],[1742425620000,5.26012,5.26031,5.26004,5.26031,17.549999237060547],[1742428200000,5.25648,5.26252,5.25648,5.26239,175.50999450683594],[1742428260000,5.26238,5.26273,5.26232,5.26266,405.6000061035156],[1742428320000,5.26263,5.26282,5.26256,5.26257,425.3599853515625],[1742428380000,5.2626,5.26264,5.26255,5.26256,249.60000610351562],[1742428440000,5.26255,5.26258,5.26241,5.26241,296.3999938964844],[1742428500000,5.26247,5.26249,5.2622,5.2622,397.79998779296875],[1742428560000,5.26215,5.26218,5.26178,5.26208,386.1099853515625],[1742428620000,5.26209,5.26219,5.26206,5.2621,305.19000244140625],[1742428680000,5.2621,5.26216,5.26196,5.26203,381.8500061035156],[1742428740000,5.26192,5.26201,5.26118,5.262,329.8699951171875]]