[[1742342400000,5.0006,5.0007,4.9991,4.9991,0.007379999849945307],[1742342460000,4.9996,5.0009,4.9996,5.0004,0.0027000000700354576],[1742342520000,5.0004,5.0011,5.0004,5.0011,0.00107999995816499],[1742342580000,5.0012,5.0015,5.0011,5.0015,0.0023399998899549246],[1742342640000,5.0009,5.0022,5.0009,5.002,0.003060000017285347],[1742342700000,5.0022,5.003,5.0011,5.0011,0.003599999938160181],[1742342760000,5.0007,5.0012,5.0002,5.0012,0.003599999938160181],[1742342820000,5.0009,5.0009,5.0009,5.0009,0.0008999999845400453],[1742342880000,5.0023,5.0024,5.0014,5.0024,0.002520000096410513],[1742342940000,5.0031,5.0047,5.0029,5.0029,0.003599999938160181],[1742343000000,5.003,5.0037,5.0024,5.0026,0.0044999998062849045],[1742343060000,5.0037,5.0037,5.0029,5.0037,0.0032399999909102917],[1742343120000,5.0037,5.0045,5.0031,5.0045,0.003599999938160181],[1742343180000,5.0039,5.0041,5.0036,5.004,0.001979999942705035],[1742343240000,5.0036,5.0036,5.0028,5.0028,0.00107999995816499],[1742343300000,5.0027,5.0027,5.0018,5.0022,0.00395999988541007],[1742343360000,5.0028,5.0035,5.0023,5.0026,0.0037799999117851257],[1742343420000,5.0016,5.0032,5.0016,5.0024,0.0044999998062849045],[1742343480000,5.0025,5.0041,5.0017,5.0036,0.006300000008195639],[1742343540000,5.0041,5.0043,5.0036,5.0043,0.0032399999909102917],[1742343600000,5.0045,5.005,5.0041,5.005,0.002520000096410513],[1742343660000,5.0043,5.0054,5.0042,5.0047,0.00431999983265996],[1742343720000,5.005,5.0052,5.0047,5.0048,0.002520000096410513],[1742343780000,5.0055,5.0055,5.0046,5.0052,0.003599999938160181],[1742343840000,5.0055,5.0055,5.0045,5.0046,0.0014400000218302011],[1742343900000,5.0045,5.0045,5.0039,5.0044,0.0014400000218302011],[1742343960000,5.0044,5.0044,5.0036,5.0036,0.0014400000218302011],[1742344020000,5.004,5.0063,5.004,5.0063,0.009440000168979168],[1742344080000,5.0065,5.0067,5.0057,5.0057,0.005040000192821026],[1742344140000,5.0056,5.0062,5.0049,5.0052,0.007739999797195196],[1742344200000,5.0053,5.0057,5.005,5.005,0.0014400000218302011],[1742344260000,5.0046,5.0062,5.0046,5.0059,0.0037799999117851257],[1742344320000,5.0059,5.0059,5.0059,5.0059,0.0008999999845400453],[1742344380000,5.0059,5.0059,5.0041,5.0051,0.004860000219196081],[1742344440000,5.0047,5.0057,5.0043,5.0057,0.0037799999117851257],[1742344500000,5.0051,5.0065,5.0051,5.0064,0.005040000192821026],[1742344560000,5.0066,5.0069,5.0066,5.0069,0.0012600000482052565],[1742344620000,5.0076,5.008,5.0066,5.0066,0.004679999779909849],[1742344680000,5.0061,5.0069,5.0061,5.0069,0.0023399998899549246],[1742344860000,5.0074,5.0092,5.0066,5.0076,0.00431999983265996],[1742344920000,5.0071,5.0071,5.0071,5.0071,0.0003600000054575503],[1742344980000,5.007,5.0075,5.007,5.0071,0.0032399999909102917],[1742345040000,5.0076,5.0076,5.0076,5.0076,0.0008999999845400453],[1742345100000,5.0078,5.0081,5.0076,5.0078,0.004139999859035015],[1742345160000,5.0074,5.008,5.0074,5.0074,0.0017999999690800905],[1742345220000,5.0071,5.0071,5.0061,5.0062,0.0032399999909102917],[1742345280000,5.0057,5.0057,5.0049,5.0052,0.0016199999954551458],[1742345340000,5.006,5.006,5.0051,5.0051,0.0032399999909102917],[1742345400000,5.0055,5.0057,5.0049,5.0057,0.003060000017285347],[1742345460000,5.0063,5.0072,5.0063,5.0064,0.00431999983265996],[1742345520000,5.0066,5.0086,5.0066,5.0086,0.007199999876320362],[1742345580000,5.0081,5.009,5.0073,5.0073,0.006479999981820583],[1742345640000,5.0075,5.0077,5.0066,5.0074,0.0052200001664459705],[1742345700000,5.008,5.008,5.0066,5.0076,0.004679999779909849],[1742345760000,5.0081,5.009,5.0076,5.009,0.004139999859035015],[1742345820000,5.0092,5.0092,5.0076,5.0077,0.005760000087320805],[1742345880000,5.0075,5.0076,5.0071,5.0074,0.0032399999909102917],[1742345940000,5.0067,5.0077,5.0067,5.0072,0.002520000096410513],[1742346000000,5.0067,5.0077,5.0038,5.0077,0.01979999989271164],[1742346060000,5.0079,5.0089,5.0041,5.0059,0.012240000069141388],[1742346120000,5.0062,5.0062,5.0031,5.0036,0.010979999788105488],[1742346180000,5.0041,5.005,5.0001,5.0001,0.006120000034570694],[1742346240000,5.0005,5.0005,4.9991,4.9994,0.013860000297427177],[1742346300000,5.0002,5.0005,4.9986,4.9997,0.006659999955445528],[1742346360000,4.9997,5.0017,4.9997,5.0017,0.00791999977082014],[1742346420000,5.0017,5.0027,4.9994,5.0007,0.012240000069141388],[1742346480000,5.0007,5.0014,5.0002,5.0012,0.006120000034570694],[1742346540000,5.0012,5.002,5.0008,5.0008,0.003599999938160181],[1742346600000,5.0013,5.0027,5.0006,5.0025,0.006839999929070473],[1742346660000,5.0027,5.005,5.002,5.0021,0.008820000104606152],[1742346720000,5.0021,5.0022,4.9997,4.9997,0.006120000034570694],[1742346780000,4.9998,5,4.9991,4.9994,0.0044999998062849045],[1742346840000,4.9997,5,4.9989,4.9989,0.00395999988541007],[1742346900000,4.9992,5.0002,4.999,4.9996,0.005940000060945749],[1742346960000,5.0004,5.0004,4.9984,4.9999,0.008460000157356262],[1742347020000,4.9991,5.0002,4.9976,4.9987,0.009359999559819698],[1742347080000,4.9977,4.9977,4.996,4.9967,0.007199999876320362],[1742347140000,4.9972,4.9972,4.9959,4.9967,0.0052200001664459705],[1742347200000,4.9959,4.9972,4.9959,4.9963,0.008460000157356262],[1742347260000,4.9965,4.998,4.9956,4.9977,0.008100000210106373],[1742347320000,4.9966,4.9977,4.9957,4.9957,0.00791999977082014],[1742347380000,4.9962,4.9972,4.9955,4.9961,0.00953999999910593],[1742347440000,4.9964,4.9965,4.9949,4.9954,0.010440000332891941],[1742347500000,4.9951,4.9955,4.9946,4.9954,0.00558000011369586],[1742347560000,4.9947,4.9959,4.9947,4.9951,0.0044999998062849045],[1742347620000,4.997,4.9992,4.9968,4.9987,0.006300000008195639],[1742347680000,4.9992,5.0004,4.9977,5.0004,0.00989999994635582],[1742347740000,5.0002,5.0004,4.9992,5.0002,0.004860000219196081],[1742347800000,4.9991,5.0002,4.9976,4.9994,0.02250000089406967],[1742347860000,4.9988,4.9994,4.9962,4.9962,0.014220000244677067],[1742347920000,4.9966,4.9995,4.9963,4.9984,0.009359999559819698],[1742347980000,4.9981,4.9997,4.9979,4.9988,0.012959999963641167],[1742348040000,4.9989,5.0002,4.9981,4.999,0.013860000297427177],[1742348100000,4.9992,5.0017,4.9981,5.0015,0.01785999909043312],[1742348160000,5.0013,5.0022,5.0006,5.002,0.011699999682605267],[1742348220000,5.0019,5.0022,5.0003,5.0003,0.010479999706149101],[1742348280000,5.0008,5.0009,4.9989,5.0006,0.00863999966531992],[1742348340000,5.0002,5.0007,4.9986,4.9986,0.010080000385642052],[1742348400000,4.9982,4.9987,4.9971,4.9974,0.008460000157356262],[1742348460000,4.9977,4.999,4.9971,4.9986,0.009180000051856041],[1742348520000,4.9986,4.999,4.9971,4.9982,0.017640000209212303],[1742348580000,4.9986,4.9997,4.9981,4.9997,0.007739999797195196],[1742348640000,5.0001,5.0025,4.9997,5.0006,0.005400000140070915],[1742348700000,5.0004,5.0014,4.9994,5.0014,0.008460000157356262],[1742348760000,5.0011,5.0037,5.0011,5.0037,0.00989999994635582],[1742348820000,5.0036,5.0055,5.0031,5.0035,0.019379999488592148],[1742348880000,5.0033,5.0037,5.0016,5.0025,0.008820000104606152],[1742348940000,5.0022,5.0033,5.0019,5.0026,0.008100000210106373],[1742349000000,5.0032,5.0032,5.0018,5.0026,0.006839999929070473],[1742349060000,5.0026,5.0032,5.0003,5.0004,0.006839999929070473],[1742349120000,5.0007,5.001,4.9994,5.0002,0.005760000087320805],[1742349180000,5.0008,5.0022,4.9999,5.0002,0.010619999840855598],[1742349240000,5,5.0007,4.9991,4.9991,0.005760000087320805],[1742349300000,4.9997,5.0007,4.9984,4.9997,0.010979999788105488],[1742349360000,4.9991,5.0012,4.9991,5.0004,0.00989999994635582],[1742349420000,4.9997,5.0038,4.9997,5.0038,0.008820000104606152],[1742349480000,5.0032,5.0045,5.0016,5.0028,0.005760000087320805],[1742349540000,5.0032,5.0034,5.0022,5.0023,0.005400000140070915],[1742349600000,5.0012,5.0028,5.0006,5.0015,0.011339999735355377],[1742349660000,5.0017,5.0049,5.0016,5.0049,0.008100000210106373],[1742349720000,5.0051,5.0065,5.0039,5.0044,0.01080000028014183],[1742349780000,5.0045,5.0047,5.0023,5.0025,0.00827999971807003],[1742349840000,5.0023,5.0037,5.0022,5.0026,0.007019999902695417],[1742349900000,5.0035,5.0045,5.0026,5.0042,0.00827999971807003],[1742349960000,5.0047,5.0055,5.0039,5.005,0.007379999849945307],[1742350020000,5.0049,5.0057,5.0046,5.0054,0.005940000060945749],[1742350080000,5.0066,5.0072,5.0062,5.0067,0.00953999999910593],[1742350140000,5.007,5.0072,5.0051,5.0062,0.006839999929070473],[1742350200000,5.0065,5.0092,5.0062,5.0079,0.00863999966531992],[1742350260000,5.0074,5.012,5.0071,5.0107,0.017100000753998756],[1742350320000,5.0107,5.0118,5.0104,5.0112,0.011339999735355377],[1742350380000,5.0113,5.0162,5.0113,5.0114,0.01745999976992607],[1742350440000,5.0116,5.0125,5.0101,5.0112,0.009720000438392162],[1742350500000,5.0115,5.0127,5.0115,5.0127,0.005760000087320805],[1742350560000,5.0125,5.0125,5.0111,5.0111,0.002520000096410513],[1742350620000,5.0106,5.0109,5.0102,5.0102,0.0034199999645352364],[1742350680000,5.01,5.0112,5.01,5.0112,0.00395999988541007],[1742350740000,5.0112,5.0112,5.0092,5.0092,0.008100000210106373],[1742350800000,5.0091,5.0091,5.0084,5.0084,0.006839999929070473],[1742350860000,5.0085,5.01,5.0081,5.0089,0.013319999910891056],[1742350920000,5.0086,5.0095,5.0082,5.0087,0.01080000028014183],[1742350980000,5.0083,5.0083,5.0076,5.0082,0.004679999779909849],[1742351040000,5.0081,5.0085,5.0077,5.0077,0.0037799999117851257],[1742351100000,5.0073,5.0085,5.0069,5.0084,0.00863999966531992],[1742351160000,5.008,5.0082,5.0064,5.0064,0.006120000034570694],[1742351220000,5.0062,5.007,5.0058,5.0062,0.0028800000436604023],[1742351280000,5.0059,5.008,5.0059,5.0076,0.0037799999117851257],[1742351340000,5.0074,5.0082,5.0066,5.0073,0.006120000034570694],[1742351400000,5.0086,5.0122,5.0071,5.0121,0.022679999470710754],[1742351460000,5.0119,5.0157,5.0119,5.0153,0.021059999242424965],[1742351520000,5.0157,5.0177,5.0147,5.0152,0.010619999840855598],[1742351580000,5.0152,5.0153,5.0126,5.0126,0.00791999977082014],[1742351640000,5.0134,5.0134,5.0116,5.0122,0.009180000051856041],[1742351700000,5.0125,5.0125,5.0084,5.0112,0.016019999980926514],[1742351760000,5.0115,5.013,5.0109,5.0122,0.008999999612569809],[1742351820000,5.0122,5.0147,5.0118,5.0134,0.006479999981820583],[1742351880000,5.0137,5.0166,5.0134,5.0166,0.00791999977082014],[1742351940000,5.0162,5.0172,5.0152,5.0157,0.006839999929070473],[1742352000000,5.0156,5.0172,5.0152,5.0166,0.009359999559819698],[1742352060000,5.0172,5.0187,5.0154,5.017,0.00989999994635582],[1742352120000,5.0167,5.0175,5.0161,5.0168,0.00558000011369586],[1742352180000,5.0169,5.0177,5.0156,5.0156,0.0075599998235702515],[1742352240000,5.0164,5.0175,5.0164,5.0172,0.005040000192821026],[1742352300000,5.0168,5.0184,5.0158,5.0181,0.006839999929070473],[1742352360000,5.0184,5.0204,5.0161,5.0187,0.018939999863505363],[1742352420000,5.0193,5.0212,5.0185,5.0212,0.013860000297427177],[1742352480000,5.0205,5.0281,5.0199,5.0245,0.017999999225139618],[1742352540000,5.0243,5.0255,5.0227,5.0248,0.014759999699890614],[1742352600000,5.0241,5.0241,5.0216,5.0228,0.011880000121891499],[1742352660000,5.0231,5.0231,5.0206,5.0206,0.006659999955445528],[1742352720000,5.0211,5.0222,5.0196,5.0209,0.011699999682605267],[1742352780000,5.0206,5.0237,5.0206,5.0211,0.008100000210106373],[1742352840000,5.0214,5.0214,5.0196,5.0197,0.004679999779909849],[1742352900000,5.0203,5.0207,5.0196,5.0207,0.0037799999117851257],[1742352960000,5.0212,5.0228,5.0209,5.0222,0.00791999977082014],[1742353020000,5.0223,5.0233,5.0209,5.0209,0.006839999929070473],[1742353080000,5.0212,5.0215,5.0207,5.0207,0.016920000314712524],[1742353140000,5.0205,5.0225,5.0205,5.0222,0.018540000542998314],[1742353200000,5.0224,5.0237,5.0211,5.0216,0.01655999943614006],[1742353260000,5.0222,5.0223,5.0186,5.0194,0.023579999804496765],[1742353320000,5.0189,5.0202,5.0184,5.019,0.013860000297427177],[1742353380000,5.0186,5.0191,5.0162,5.0168,0.009359999559819698],[1742353440000,5.0166,5.0177,5.0161,5.0167,0.006659999955445528],[1742353500000,5.0168,5.0207,5.0168,5.02,0.012059999629855156],[1742353560000,5.0199,5.0227,5.0192,5.0217,0.0075599998235702515],[1742353620000,5.0219,5.0223,5.0198,5.0207,0.010259999893605709],[1742353680000,5.02,5.021,5.0199,5.0209,0.004679999779909849],[1742353740000,5.0206,5.0215,5.0197,5.0201,0.00863999966531992],[1742353800000,5.021,5.021,5.0186,5.02,0.00863999966531992],[1742353860000,5.0193,5.0193,5.0178,5.0182,0.004679999779909849],[1742353920000,5.0187,5.0202,5.0176,5.0202,0.008999999612569809],[1742353980000,5.0204,5.0212,5.0197,5.0197,0.007739999797195196],[1742354040000,5.0191,5.0193,5.0186,5.0189,0.004139999859035015],[1742354100000,5.0187,5.0187,5.0169,5.0169,0.003599999938160181],[1742354160000,5.0173,5.0187,5.0159,5.0159,0.015119999647140503],[1742354220000,5.0162,5.0177,5.016,5.017,0.009119999594986439],[1742354280000,5.0163,5.0182,5.0161,5.0168,0.0075599998235702515],[1742354340000,5.0175,5.0184,5.0166,5.018,0.005760000087320805],[1742354400000,5.0177,5.0177,5.016,5.0162,0.007379999849945307],[1742354460000,5.0161,5.0162,5.0131,5.0131,0.00953999999910593],[1742354520000,5.0134,5.0155,5.013,5.0137,0.010979999788105488],[1742354580000,5.0145,5.0147,5.0132,5.0142,0.013140000402927399],[1742354640000,5.0147,5.0157,5.0144,5.0148,0.00863999966531992],[1742354700000,5.0141,5.015,5.0133,5.0141,0.00953999999910593],[1742354760000,5.015,5.015,5.0112,5.0139,0.01152000017464161],[1742354820000,5.0147,5.0187,5.0146,5.0187,0.007379999849945307],[1742354880000,5.0192,5.0203,5.0171,5.0171,0.00989999994635582],[1742354940000,5.0169,5.0181,5.0161,5.0166,0.00863999966531992],[1742355000000,5.0167,5.0171,5.016,5.0166,0.0044999998062849045],[1742355060000,5.0173,5.0174,5.0156,5.0174,0.005400000140070915],[1742355120000,5.0173,5.0173,5.0161,5.0167,0.0037799999117851257],[1742355180000,5.0167,5.0167,5.0162,5.0163,0.00215999991632998],[1742355240000,5.0165,5.0172,5.0162,5.0172,0.004860000219196081],[1742355300000,5.0177,5.0177,5.0171,5.0171,0.0023399998899549246],[1742355360000,5.0177,5.0177,5.0161,5.0161,0.003060000017285347],[1742355420000,5.0166,5.0172,5.0132,5.0135,0.005760000087320805],[1742355480000,5.0132,5.0132,5.0122,5.0128,0.005760000087320805],[1742355540000,5.013,5.0141,5.0126,5.0141,0.00558000011369586],[1742355600000,5.0138,5.015,5.0138,5.0149,0.00215999991632998],[1742355660000,5.0139,5.0139,5.0139,5.0139,0.0003600000054575503],[1742355720000,5.0134,5.0136,5.0131,5.0136,0.002520000096410513],[1742355780000,5.0141,5.0147,5.0141,5.0142,0.00107999995816499],[1742355840000,5.0145,5.0145,5.0131,5.0132,0.002520000096410513],[1742355900000,5.014,5.0145,5.0133,5.0145,0.00431999983265996],[1742355960000,5.0147,5.016,5.0146,5.016,0.00431999983265996],[1742356020000,5.0167,5.0167,5.0151,5.0163,0.0028800000436604023],[1742356080000,5.0162,5.0172,5.0156,5.0161,0.002520000096410513],[1742356140000,5.0173,5.0185,5.0166,5.0167,0.00827999971807003],[1742356200000,5.017,5.019,5.0166,5.0176,0.011699999682605267],[1742356260000,5.0177,5.0189,5.0171,5.0189,0.00431999983265996],[1742356320000,5.0194,5.0201,5.0186,5.02,0.004860000219196081],[1742356380000,5.0205,5.0209,5.0193,5.0203,0.00558000011369586],[1742356440000,5.0206,5.0225,5.0203,5.0225,0.0028800000436604023],[1742356500000,5.0232,5.0255,5.0232,5.0246,0.00558000011369586],[1742356560000,5.0243,5.026,5.024,5.0243,0.00953999999910593],[1742356620000,5.0249,5.0262,5.0241,5.0252,0.006839999929070473],[1742356680000,5.0245,5.0259,5.0237,5.0237,0.0052200001664459705],[1742356740000,5.0227,5.023,5.0217,5.0224,0.007199999876320362],[1742356800000,5.0216,5.0233,5.0216,5.0227,0.00395999988541007],[1742356860000,5.0226,5.0227,5.0213,5.0218,0.0034199999645352364],[1742356920000,5.022,5.0229,5.0216,5.0222,0.00989999994635582],[1742356980000,5.0215,5.0215,5.0203,5.0212,0.00547999981790781],[1742357040000,5.0201,5.0201,5.0201,5.0201,0.0003600000054575503],[1742357100000,5.0201,5.0205,5.0198,5.0204,0.00215999991632998],[1742357160000,5.0209,5.0212,5.0191,5.021,0.0037799999117851257],[1742357220000,5.0207,5.0207,5.0206,5.0206,0.0007200000109151006],[1742357280000,5.0207,5.0207,5.0186,5.0186,0.0027000000700354576],[1742357340000,5.0186,5.0202,5.0186,5.0198,0.0034199999645352364],[1742357400000,5.0195,5.0201,5.0195,5.0201,0.00107999995816499],[1742357460000,5.0207,5.0207,5.0199,5.02,0.0023399998899549246],[1742357520000,5.0194,5.0202,5.0191,5.0196,0.0014400000218302011],[1742357580000,5.0218,5.022,5.0217,5.0217,0.00107999995816499],[1742357640000,5.0197,5.0197,5.0185,5.0188,0.003060000017285347],[1742357700000,5.0185,5.0187,5.018,5.0184,0.002520000096410513],[1742357760000,5.0185,5.0189,5.0171,5.0189,0.0028800000436604023],[1742357820000,5.0186,5.0189,5.0186,5.0189,0.0012600000482052565],[1742357880000,5.0192,5.0192,5.0192,5.0192,0.0003600000054575503],[1742358000000,5.019,5.0197,5.019,5.0197,0.0007200000109151006],[1742358060000,5.0197,5.0197,5.0197,5.0197,0.0003600000054575503],[1742358120000,5.0191,5.0202,5.0189,5.0192,0.0052200001664459705],[1742358180000,5.0185,5.0185,5.0177,5.018,0.00107999995816499],[1742358240000,5.0177,5.0192,5.0173,5.0177,0.004139999859035015],[1742358300000,5.018,5.018,5.0148,5.0151,0.006300000008195639],[1742358360000,5.0159,5.016,5.0146,5.0157,0.0052200001664459705],[1742358420000,5.015,5.0157,5.015,5.0157,0.0014400000218302011],[1742358480000,5.0149,5.0149,5.0139,5.0139,0.00107999995816499],[1742358540000,5.014,5.0147,5.0137,5.014,0.003060000017285347],[1742358600000,5.0147,5.015,5.0139,5.0147,0.004679999779909849],[1742358660000,5.0146,5.0146,5.0141,5.0141,0.0028800000436604023],[1742358720000,5.0141,5.0152,5.0141,5.015,0.003599999938160181],[1742358780000,5.0144,5.0144,5.0144,5.0144,0.0003600000054575503],[1742358840000,5.0146,5.0146,5.014,5.014,0.0016199999954551458],[1742358900000,5.0147,5.0152,5.0141,5.0141,0.0027000000700354576],[1742358960000,5.0135,5.0147,5.0135,5.0147,0.00431999983265996],[1742359020000,5.0142,5.0144,5.0139,5.0142,0.003599999938160181],[1742359080000,5.0134,5.014,5.0134,5.0134,0.0034199999645352364],[1742359140000,5.0135,5.0135,5.0123,5.0123,0.00215999991632998],[1742359200000,5.0122,5.0132,5.0121,5.0125,0.0032399999909102917],[1742359260000,5.0116,5.0126,5.0104,5.0104,0.008100000210106373],[1742359320000,5.0108,5.0122,5.0099,5.0103,0.007739999797195196],[1742359380000,5.0106,5.0114,5.0106,5.0114,0.0014400000218302011],[1742359440000,5.0117,5.0117,5.011,5.0117,0.0028800000436604023],[1742359500000,5.0113,5.0125,5.0104,5.0104,0.0032399999909102917],[1742359560000,5.0107,5.0107,5.0105,5.0106,0.00107999995816499],[1742359620000,5.0104,5.0114,5.0104,5.0114,0.0007200000109151006],[1742359680000,5.0117,5.0126,5.0117,5.0126,0.001979999942705035],[1742359740000,5.0123,5.0123,5.0121,5.0122,0.00107999995816499],[1742359800000,5.0117,5.0119,5.0116,5.0116,0.0014400000218302011],[1742359920000,5.0127,5.0127,5.0122,5.0125,0.00215999991632998],[1742359980000,5.0129,5.0129,5.0117,5.0117,0.003599999938160181],[1742360040000,5.0123,5.0126,5.0123,5.0126,0.002520000096410513],[1742360100000,5.0121,5.0129,5.0121,5.0129,0.002520000096410513],[1742360160000,5.0131,5.0144,5.013,5.0142,0.008100000210106373],[1742360220000,5.0144,5.016,5.0144,5.0154,0.002520000096410513],[1742360280000,5.0159,5.016,5.0151,5.0156,0.0014400000218302011],[1742360340000,5.0165,5.0172,5.0155,5.0168,0.0052200001664459705],[1742360400000,5.0164,5.0177,5.0164,5.0177,0.010979999788105488],[1742360460000,5.0175,5.018,5.0166,5.018,0.010440000332891941],[1742360520000,5.0173,5.018,5.0171,5.0174,0.0032399999909102917],[1742360580000,5.0183,5.0183,5.0176,5.0176,0.0017999999690800905],[1742360640000,5.0185,5.0192,5.018,5.0192,0.0032399999909102917],[1742360700000,5.0185,5.0186,5.0176,5.0186,0.005760000087320805],[1742360760000,5.0189,5.0192,5.0181,5.0181,0.005940000060945749],[1742360820000,5.0181,5.0196,5.0179,5.0189,0.006120000034570694],[1742360880000,5.0186,5.019,5.0181,5.019,0.0027000000700354576],[1742360940000,5.0197,5.0199,5.0196,5.0196,0.0017999999690800905],[1742361000000,5.0197,5.0205,5.0194,5.0205,0.003060000017285347],[1742361060000,5.0202,5.0227,5.0202,5.0227,0.004139999859035015],[1742361120000,5.0229,5.0247,5.0227,5.0237,0.012059999629855156],[1742361180000,5.0243,5.0262,5.0237,5.0255,0.010619999840855598],[1742361240000,5.0254,5.0269,5.0249,5.0252,0.0075599998235702515],[1742361300000,5.0238,5.0247,5.0229,5.0242,0.006659999955445528],[1742361360000,5.0234,5.0251,5.0232,5.0251,0.006300000008195639],[1742361420000,5.0255,5.0257,5.0244,5.0248,0.002520000096410513],[1742361480000,5.0246,5.0252,5.0239,5.0243,0.00395999988541007],[1742361540000,5.024,5.0247,5.024,5.0247,0.0028800000436604023],[1742361600000,5.0245,5.0254,5.0242,5.0251,0.00431999983265996],[1742361660000,5.0256,5.0262,5.0247,5.0252,0.007379999849945307],[1742361720000,5.0245,5.0247,5.0212,5.0218,0.011880000121891499],[1742361780000,5.0222,5.0225,5.0216,5.0217,0.00863999966531992],[1742361840000,5.0219,5.0242,5.0219,5.0242,0.00395999988541007],[1742361900000,5.0237,5.0249,5.0236,5.0248,0.005940000060945749],[1742361960000,5.0245,5.0252,5.0244,5.0244,0.004860000219196081],[1742362020000,5.0247,5.0255,5.0244,5.0246,0.006120000034570694],[1742362080000,5.0244,5.0255,5.0244,5.0249,0.0044999998062849045],[1742362140000,5.0246,5.0252,5.0241,5.0242,0.003599999938160181],[1742362200000,5.0252,5.0263,5.0234,5.026,0.01727999933063984],[1742362260000,5.0258,5.0267,5.0246,5.0265,0.008460000157356262],[1742362320000,5.0262,5.027,5.0251,5.0261,0.009180000051856041],[1742362380000,5.0272,5.0299,5.0267,5.0296,0.025919999927282333],[1742362440000,5.03,5.0325,5.03,5.0307,0.03133999928832054],[1742362500000,5.0304,5.0309,5.0283,5.0309,0.013679999858140945],[1742362560000,5.0302,5.0317,5.0297,5.0297,0.010080000385642052],[1742362620000,5.0296,5.0307,5.0274,5.0282,0.00953999999910593],[1742362680000,5.0288,5.0315,5.0282,5.0315,0.01583999954164028],[1742362740000,5.0317,5.0322,5.03,5.0301,0.006839999929070473],[1742362800000,5.0296,5.0312,5.0294,5.0302,0.00953999999910593],[1742362860000,5.0307,5.0315,5.0296,5.0298,0.011880000121891499],[1742362920000,5.0311,5.0345,5.0311,5.0323,0.010259999893605709],[1742362980000,5.0332,5.0334,5.0319,5.0333,0.009180000051856041],[1742363040000,5.0335,5.0361,5.0331,5.0345,0.015300000086426735],[1742363100000,5.0338,5.0348,5.0333,5.0341,0.009359999559819698],[1742363160000,5.0349,5.0352,5.0341,5.0347,0.012059999629855156],[1742363220000,5.0345,5.035,5.0336,5.0349,0.010440000332891941],[1742363280000,5.035,5.0355,5.0344,5.0352,0.005400000140070915],[1742363340000,5.0346,5.0357,5.0339,5.034,0.006659999955445528],[1742363400000,5.0339,5.0345,5.0336,5.0337,0.00791999977082014],[1742363460000,5.0335,5.0335,5.0301,5.0309,0.017100000753998756],[1742363520000,5.0306,5.0322,5.0301,5.0321,0.01152000017464161],[1742363580000,5.0327,5.0335,5.0314,5.0327,0.009359999559819698],[1742363640000,5.032,5.0334,5.0319,5.0322,0.005940000060945749],[1742363700000,5.0325,5.0344,5.0325,5.0342,0.00827999971807003],[1742363760000,5.0347,5.0355,5.0341,5.0355,0.003599999938160181],[1742363820000,5.0352,5.0362,5.0336,5.0355,0.013319999910891056],[1742363880000,5.0356,5.036,5.0342,5.0346,0.005040000192821026],[1742363940000,5.0353,5.0367,5.0341,5.0348,0.01655999943614006],[1742364000000,5.0352,5.0354,5.0322,5.0336,0.018360000103712082],[1742364060000,5.0337,5.0346,5.0326,5.0332,0.007739999797195196],[1742364120000,5.034,5.0347,5.0336,5.0346,0.00558000011369586],[1742364180000,5.0347,5.0352,5.0331,5.0347,0.011339999735355377],[1742364240000,5.0337,5.035,5.0336,5.0339,0.01116000022739172],[1742364300000,5.0336,5.0362,5.0334,5.0362,0.008100000210106373],[1742364360000,5.0359,5.0365,5.0346,5.0359,0.009180000051856041],[1742364420000,5.0362,5.037,5.0346,5.037,0.016380000859498978],[1742364480000,5.0362,5.0363,5.0339,5.0339,0.008999999612569809],[1742364540000,5.0334,5.034,5.0326,5.0339,0.006659999955445528],[1742364600000,5.034,5.0342,5.032,5.0342,0.00827999971807003],[1742364660000,5.0334,5.0335,5.0324,5.0326,0.0075599998235702515],[1742364720000,5.0326,5.0326,5.0299,5.0299,0.00791999977082014],[1742364780000,5.0294,5.0317,5.029,5.0304,0.009180000051856041],[1742364840000,5.0306,5.0317,5.0306,5.0315,0.01080000028014183],[1742364900000,5.0312,5.0322,5.0301,5.0322,0.009080000221729279],[1742364960000,5.032,5.0337,5.0316,5.0337,0.009180000051856041],[1742365020000,5.0339,5.0339,5.0301,5.0301,0.013500000350177288],[1742365080000,5.0306,5.0319,5.0302,5.0318,0.01152000017464161],[1742365140000,5.0322,5.0327,5.0302,5.0313,0.00863999966531992],[1742365200000,5.0306,5.031,5.0269,5.0269,0.010619999840855598],[1742365260000,5.0273,5.0286,5.0272,5.0283,0.011339999735355377],[1742365320000,5.0288,5.0307,5.0288,5.0306,0.00953999999910593],[1742365380000,5.0304,5.0312,5.0295,5.0303,0.008460000157356262],[1742365440000,5.03,5.0308,5.0294,5.0306,0.006659999955445528],[1742365500000,5.0301,5.0337,5.0301,5.0334,0.01152000017464161],[1742365560000,5.0335,5.0342,5.0317,5.0338,0.007739999797195196],[1742365620000,5.0343,5.0347,5.0337,5.0341,0.0028800000436604023],[1742365680000,5.0347,5.0347,5.0332,5.0343,0.004679999779909849],[1742365740000,5.035,5.0352,5.0332,5.0347,0.008820000104606152],[1742365800000,5.0349,5.0357,5.0318,5.0318,0.016380000859498978],[1742365860000,5.0327,5.0332,5.0321,5.0323,0.01817999966442585],[1742365920000,5.0329,5.033,5.0306,5.0306,0.008460000157356262],[1742365980000,5.031,5.033,5.0305,5.0327,0.013679999858140945],[1742366040000,5.0326,5.0354,5.0325,5.0349,0.0052200001664459705],[1742366100000,5.0342,5.0362,5.0342,5.0362,0.00558000011369586],[1742366160000,5.0362,5.0365,5.0355,5.0355,0.0075599998235702515],[1742366220000,5.0362,5.0362,5.0324,5.033,0.006479999981820583],[1742366280000,5.0324,5.0324,5.0305,5.0312,0.006479999981820583],[1742366340000,5.0303,5.032,5.0299,5.0317,0.00953999999910593],[1742366400000,5.032,5.032,5.0301,5.0313,0.006120000034570694],[1742366460000,5.0309,5.0309,5.0281,5.0292,0.009180000051856041],[1742366520000,5.0297,5.0307,5.0289,5.0307,0.007739999797195196],[1742366580000,5.0309,5.033,5.0306,5.0324,0.006120000034570694],[1742366640000,5.0332,5.0337,5.0324,5.0333,0.01080000028014183],[1742366700000,5.0337,5.0349,5.0329,5.0349,0.006300000008195639],[1742366760000,5.0344,5.0362,5.0342,5.0362,0.002520000096410513],[1742366820000,5.0352,5.0362,5.0347,5.0362,0.006300000008195639],[1742366880000,5.0351,5.036,5.0346,5.0356,0.006659999955445528],[1742366940000,5.0353,5.0367,5.0343,5.0343,0.011920000426471233],[1742367000000,5.0344,5.0367,5.0336,5.0362,0.00827999971807003],[1742367060000,5.0362,5.04,5.0362,5.0382,0.010440000332891941],[1742367120000,5.038,5.0383,5.0357,5.0357,0.005760000087320805],[1742367180000,5.0357,5.0357,5.0339,5.0347,0.007019999902695417],[1742367240000,5.0339,5.0384,5.0339,5.0384,0.00791999977082014],[1742367300000,5.038,5.038,5.0349,5.037,0.006479999981820583],[1742367360000,5.0361,5.0362,5.0344,5.0362,0.0075599998235702515],[1742367420000,5.035,5.035,5.0335,5.0338,0.009180000051856041],[1742367480000,5.0343,5.0359,5.0336,5.0341,0.013500000350177288],[1742367540000,5.0342,5.0342,5.0309,5.0325,0.013500000350177288],[1742367600000,5.0326,5.0342,5.0326,5.0336,0.007199999876320362],[1742367660000,5.0333,5.0337,5.0292,5.0292,0.014399999752640724],[1742367720000,5.0294,5.0319,5.0287,5.0312,0.006659999955445528],[1742367780000,5.0311,5.0311,5.027,5.027,0.01583999954164028],[1742367840000,5.0264,5.0272,5.0261,5.0264,0.005760000087320805],[1742367900000,5.0258,5.0272,5.0258,5.0262,0.005040000192821026],[1742367960000,5.027,5.027,5.0218,5.0218,0.010080000385642052],[1742368020000,5.0204,5.0209,5.0193,5.0209,0.00431999983265996],[1742368080000,5.021,5.0212,5.0202,5.0202,0.002520000096410513],[1742368140000,5.0204,5.0215,5.02,5.02,0.0052200001664459705],[1742368200000,5.0196,5.0239,5.0185,5.0233,0.009180000051856041],[1742368260000,5.0229,5.025,5.0218,5.0249,0.00827999971807003],[1742368320000,5.0246,5.0274,5.0246,5.0274,0.00989999994635582],[1742368380000,5.0262,5.027,5.0242,5.0242,0.008100000210106373],[1742368440000,5.0236,5.026,5.0234,5.026,0.00791999977082014],[1742368500000,5.0251,5.0268,5.0243,5.0249,0.00791999977082014],[1742368560000,5.0255,5.027,5.0242,5.027,0.005760000087320805],[1742368620000,5.0261,5.0262,5.0244,5.0248,0.007739999797195196],[1742368680000,5.0244,5.0257,5.0244,5.0252,0.00431999983265996],[1742368740000,5.0257,5.0273,5.0257,5.0272,0.00431999983265996],[1742368800000,5.0264,5.0291,5.0259,5.0264,0.01152000017464161],[1742368860000,5.0268,5.0286,5.0262,5.0286,0.005940000060945749],[1742368920000,5.0304,5.0315,5.0282,5.0287,0.00863999966531992],[1742368980000,5.0282,5.0318,5.0259,5.0318,0.008100000210106373],[1742369040000,5.0325,5.0334,5.0315,5.0334,0.006839999929070473],[1742369100000,5.0337,5.0384,5.0333,5.0384,0.007739999797195196],[1742369160000,5.0387,5.0407,5.0374,5.0389,0.006839999929070473],[1742369220000,5.0399,5.0399,5.0385,5.0389,0.00431999983265996],[1742369280000,5.0394,5.04,5.0372,5.0377,0.009359999559819698],[1742369340000,5.037,5.0398,5.037,5.0396,0.007199999876320362],[1742369400000,5.0405,5.0415,5.0391,5.0391,0.00989999994635582],[1742369460000,5.0394,5.0417,5.0394,5.0411,0.005760000087320805],[1742369520000,5.0417,5.0442,5.041,5.0422,0.016200000420212746],[1742369580000,5.0418,5.0418,5.0404,5.0413,0.009180000051856041],[1742369640000,5.041,5.041,5.0379,5.0384,0.0075599998235702515],[1742369700000,5.0378,5.0394,5.0352,5.0387,0.007199999876320362],[1742369760000,5.0392,5.0408,5.0389,5.0391,0.010619999840855598],[1742369820000,5.0397,5.0407,5.0367,5.0382,0.014039999805390835],[1742369880000,5.0374,5.038,5.0346,5.0346,0.013860000297427177],[1742369940000,5.0355,5.0355,5.0311,5.0331,0.01907999999821186],[1742370000000,5.0334,5.0359,5.0331,5.0349,0.006839999929070473],[1742370060000,5.0342,5.0355,5.0329,5.0337,0.01278000045567751],[1742370120000,5.0335,5.0355,5.0334,5.0343,0.008999999612569809],[1742370180000,5.0336,5.0342,5.029,5.0319,0.0282600000500679],[1742370240000,5.0317,5.0327,5.0275,5.0327,0.01907999999821186],[1742370300000,5.0324,5.0324,5.0285,5.0294,0.009359999559819698],[1742370360000,5.03,5.0303,5.0276,5.0302,0.013140000402927399],[1742370420000,5.0301,5.031,5.0291,5.0296,0.008999999612569809],[1742370480000,5.0291,5.0322,5.0271,5.0322,0.008999999612569809],[1742370540000,5.0329,5.0343,5.0318,5.0342,0.010440000332891941],[1742370600000,5.035,5.0357,5.0334,5.0357,0.006479999981820583],[1742370660000,5.035,5.036,5.0341,5.0346,0.007199999876320362],[1742370720000,5.0344,5.0358,5.0341,5.0347,0.00863999966531992],[1742370780000,5.0343,5.0357,5.0339,5.0342,0.0075599998235702515],[1742370840000,5.034,5.0355,5.0332,5.035,0.006120000034570694],[1742370900000,5.0354,5.0354,5.0339,5.035,0.005040000192821026],[1742370960000,5.0329,5.0347,5.0321,5.0347,0.010259999893605709],[1742371020000,5.0348,5.0352,5.0332,5.0347,0.021239999681711197],[1742371080000,5.0347,5.0347,5.0312,5.0321,0.015159999951720238],[1742371140000,5.0316,5.0324,5.0306,5.0323,0.00791999977082014],[1742371200000,5.0332,5.0374,5.032,5.0374,0.024119999259710312],[1742371260000,5.0375,5.0385,5.0328,5.0328,0.014399999752640724],[1742371320000,5.0321,5.033,5.0311,5.0319,0.014399999752640724],[1742371380000,5.0325,5.036,5.032,5.0338,0.010259999893605709],[1742371440000,5.0344,5.0345,5.0311,5.0317,0.014759999699890614],[1742371500000,5.0316,5.0347,5.03,5.0347,0.01655999943614006],[1742371560000,5.0355,5.0357,5.0331,5.0357,0.009720000438392162],[1742371620000,5.0351,5.0365,5.0341,5.0358,0.008460000157356262],[1742371680000,5.0356,5.0362,5.0342,5.0346,0.013319999910891056],[1742371740000,5.0353,5.0353,5.0318,5.0318,0.0189800001680851],[1742371800000,5.0325,5.0325,5.0276,5.0278,0.013500000350177288],[1742371860000,5.028,5.0289,5.0259,5.0263,0.015119999647140503],[1742371920000,5.026,5.0322,5.026,5.0314,0.010080000385642052],[1742371980000,5.0317,5.0352,5.0315,5.0352,0.006120000034570694],[1742372040000,5.0359,5.038,5.0356,5.0372,0.00431999983265996],[1742372100000,5.0369,5.0373,5.0353,5.0371,0.009359999559819698],[1742372160000,5.0374,5.0377,5.0348,5.036,0.010080000385642052],[1742372220000,5.036,5.0377,5.0351,5.0377,0.006120000034570694],[1742372280000,5.0391,5.0407,5.0386,5.0387,0.011239999905228615],[1742372340000,5.0389,5.0394,5.037,5.0381,0.011900000274181366],[1742372400000,5.0379,5.0392,5.0366,5.0387,0.008820000104606152],[1742372460000,5.0379,5.0394,5.0378,5.0394,0.00791999977082014],[1742372520000,5.0389,5.042,5.0389,5.0413,0.005400000140070915],[1742372580000,5.0407,5.0445,5.0405,5.0439,0.016739999875426292],[1742372640000,5.0433,5.044,5.0405,5.0412,0.00827999971807003],[1742372700000,5.0407,5.0407,5.0391,5.0395,0.01080000028014183],[1742372760000,5.0397,5.0407,5.039,5.0397,0.0075599998235702515],[1742372820000,5.0396,5.0407,5.0384,5.0407,0.0075599998235702515],[1742372880000,5.0403,5.043,5.0403,5.0422,0.006479999981820583],[1742372940000,5.042,5.0423,5.0401,5.0415,0.007739999797195196],[1742373000000,5.0412,5.0424,5.0396,5.0424,0.015300000086426735],[1742373060000,5.0424,5.0437,5.0411,5.0422,0.010080000385642052],[1742373120000,5.0417,5.0422,5.0406,5.0409,0.00791999977082014],[1742373180000,5.0417,5.0425,5.0403,5.0409,0.005040000192821026],[1742373240000,5.041,5.0417,5.0406,5.0417,0.007379999849945307],[1742373300000,5.0414,5.042,5.0414,5.0417,0.002520000096410513],[1742373360000,5.0427,5.0432,5.0411,5.0413,0.00827999971807003],[1742373420000,5.042,5.0432,5.0407,5.0413,0.007379999849945307],[1742373480000,5.041,5.042,5.0396,5.0398,0.016920000314712524],[1742373540000,5.04,5.0415,5.0379,5.0411,0.010979999788105488],[1742373600000,5.0418,5.0425,5.0389,5.0397,0.011880000121891499],[1742373660000,5.0396,5.0408,5.0388,5.0402,0.008100000210106373],[1742373720000,5.0415,5.043,5.0411,5.0413,0.0075599998235702515],[1742373780000,5.0415,5.0425,5.0374,5.0381,0.00989999994635582],[1742373840000,5.039,5.0407,5.039,5.04,0.008100000210106373],[1742373900000,5.0399,5.0407,5.0376,5.0386,0.00791999977082014],[1742373960000,5.0385,5.0397,5.0384,5.0384,0.0052200001664459705],[1742374020000,5.039,5.039,5.0371,5.0371,0.004679999779909849],[1742374080000,5.0375,5.0384,5.0361,5.0376,0.008820000104606152],[1742374140000,5.0377,5.0378,5.0364,5.0377,0.010979999788105488],[1742374200000,5.0375,5.0375,5.0321,5.0331,0.014039999805390835],[1742374260000,5.0329,5.0329,5.0272,5.0282,0.017100000753998756],[1742374320000,5.0283,5.0292,5.0272,5.0272,0.012959999963641167],[1742374380000,5.0277,5.0312,5.0277,5.0312,0.013679999858140945],[1742374440000,5.0319,5.0367,5.0314,5.0358,0.007379999849945307],[1742374500000,5.0359,5.0372,5.0359,5.0367,0.005760000087320805],[1742374560000,5.0352,5.0352,5.0331,5.0332,0.011339999735355377],[1742374620000,5.0323,5.0325,5.0316,5.0324,0.005400000140070915],[1742374680000,5.0325,5.0348,5.0325,5.0344,0.0075599998235702515],[1742374740000,5.036,5.0362,5.0321,5.0321,0.009720000438392162],[1742374800000,5.0322,5.0382,5.0314,5.0382,0.015300000086426735],[1742374860000,5.0379,5.0392,5.0368,5.0382,0.00791999977082014],[1742374920000,5.0386,5.0391,5.0376,5.0391,0.006300000008195639],[1742374980000,5.0389,5.0428,5.0389,5.0416,0.00827999971807003],[1742375040000,5.0422,5.0431,5.038,5.038,0.012059999629855156],[1742375100000,5.0376,5.0388,5.0367,5.0367,0.008100000210106373],[1742375160000,5.0366,5.0372,5.0363,5.0363,0.004860000219196081],[1742375220000,5.0364,5.0415,5.0361,5.0402,0.004679999779909849],[1742375280000,5.0411,5.0444,5.0407,5.0444,0.00863999966531992],[1742375340000,5.0434,5.0443,5.0409,5.0422,0.00827999971807003],[1742375400000,5.0419,5.0421,5.0392,5.0398,0.01152000017464161],[1742375460000,5.0406,5.0419,5.0396,5.0416,0.008820000104606152],[1742375520000,5.0422,5.0422,5.0396,5.0396,0.008460000157356262],[1742375580000,5.04,5.04,5.0357,5.0374,0.017820000648498535],[1742375640000,5.0366,5.0374,5.0347,5.0365,0.006839999929070473],[1742375700000,5.0367,5.0382,5.0358,5.0382,0.006300000008195639],[1742375760000,5.0385,5.0412,5.0374,5.0409,0.010080000385642052],[1742375820000,5.0401,5.0412,5.0381,5.0381,0.004679999779909849],[1742375880000,5.0384,5.0412,5.0384,5.0409,0.025699999183416367],[1742375940000,5.0411,5.0428,5.0411,5.042,0.011500000022351742],[1742376000000,5.0429,5.0436,5.0396,5.0398,0.011500000022351742],[1742376060000,5.0399,5.0399,5.0371,5.0374,0.004679999779909849],[1742376120000,5.0384,5.0397,5.0372,5.039,0.008100000210106373],[1742376180000,5.0394,5.0414,5.0389,5.0412,0.009359999559819698],[1742376240000,5.0414,5.043,5.0403,5.0422,0.014220000244677067],[1742376300000,5.0422,5.0432,5.0413,5.0423,0.00953999999910593],[1742376360000,5.0426,5.0426,5.0397,5.0409,0.008460000157356262],[1742376420000,5.0402,5.0402,5.0371,5.0393,0.008460000157356262],[1742376480000,5.0391,5.0397,5.0381,5.0385,0.01116000022739172],[1742376540000,5.0384,5.0388,5.0373,5.0385,0.005940000060945749],[1742376600000,5.0379,5.0397,5.037,5.0372,0.0075599998235702515],[1742376660000,5.0367,5.0385,5.0359,5.0381,0.005760000087320805],[1742376720000,5.0387,5.0415,5.0387,5.0415,0.006839999929070473],[1742376780000,5.0399,5.0422,5.0387,5.0422,0.01655999943614006],[1742376840000,5.0414,5.0422,5.0409,5.042,0.00827999971807003],[1742376900000,5.0416,5.042,5.0404,5.0419,0.007379999849945307],[1742376960000,5.0428,5.0442,5.0422,5.0438,0.008100000210106373],[1742377020000,5.0437,5.044,5.0431,5.044,0.0028800000436604023],[1742377080000,5.0442,5.0442,5.0422,5.0427,0.0052200001664459705],[1742377140000,5.0431,5.0434,5.0421,5.0434,0.008820000104606152],[1742377200000,5.0439,5.0472,5.0439,5.0472,0.013860000297427177],[1742377260000,5.0477,5.0485,5.0454,5.0464,0.009720000438392162],[1742377320000,5.0459,5.0462,5.0445,5.0459,0.011780000291764736],[1742377380000,5.0458,5.0489,5.0454,5.0483,0.00558000011369586],[1742377440000,5.048,5.051,5.0477,5.0508,0.00989999994635582],[1742377500000,5.0503,5.0503,5.048,5.0486,0.012959999963641167],[1742377560000,5.0496,5.0522,5.0494,5.0512,0.017799999564886093],[1742377620000,5.0512,5.0558,5.0512,5.0543,0.015960000455379486],[1742377680000,5.0541,5.0558,5.0541,5.0558,0.008139999583363533],[1742377740000,5.0556,5.057,5.0546,5.0561,0.019519999623298645],[1742377800000,5.0559,5.0559,5.0519,5.0527,0.013140000402927399],[1742377860000,5.0537,5.0537,5.0517,5.0531,0.00827999971807003],[1742377920000,5.0545,5.0549,5.0529,5.0541,0.008460000157356262],[1742377980000,5.0546,5.056,5.0546,5.0557,0.007379999849945307],[1742378040000,5.0555,5.0555,5.0526,5.0527,0.005760000087320805],[1742378100000,5.0522,5.053,5.0513,5.0518,0.009720000438392162],[1742378160000,5.0517,5.0527,5.0511,5.0515,0.006659999955445528],[1742378220000,5.0524,5.0533,5.0519,5.0519,0.006659999955445528],[1742378280000,5.0519,5.0527,5.0514,5.0526,0.007379999849945307],[1742378340000,5.0525,5.0537,5.0516,5.0529,0.010979999788105488],[1742378400000,5.0516,5.0525,5.0503,5.051,0.005940000060945749],[1742378460000,5.0512,5.0514,5.0501,5.0501,0.004860000219196081],[1742378520000,5.0502,5.0502,5.0474,5.0481,0.007739999797195196],[1742378580000,5.0485,5.049,5.0466,5.0466,0.006839999929070473],[1742378640000,5.0477,5.0499,5.0475,5.0487,0.010440000332891941],[1742378700000,5.0482,5.052,5.0482,5.0509,0.008460000157356262],[1742378760000,5.0506,5.0506,5.0486,5.0495,0.006659999955445528],[1742378820000,5.0497,5.0497,5.0474,5.048,0.01116000022739172],[1742378880000,5.0482,5.0487,5.0476,5.0487,0.004679999779909849],[1742378940000,5.0482,5.0482,5.0466,5.0473,0.0034199999645352364],[1742379000000,5.047,5.0489,5.047,5.0488,0.005400000140070915],[1742379060000,5.0492,5.0495,5.0467,5.0476,0.004679999779909849],[1742379120000,5.0475,5.0475,5.0449,5.0465,0.014759999699890614],[1742379180000,5.0464,5.0472,5.0463,5.0468,0.007199999876320362],[1742379240000,5.0465,5.0477,5.0462,5.0462,0.0032399999909102917],[1742379300000,5.0466,5.047,5.0462,5.0462,0.00395999988541007],[1742379360000,5.0464,5.048,5.0464,5.0466,0.004679999779909849],[1742379420000,5.0467,5.0483,5.0467,5.0477,0.00395999988541007],[1742379480000,5.0474,5.0493,5.0471,5.0487,0.012959999963641167],[1742379540000,5.0487,5.0487,5.0476,5.0485,0.004679999779909849],[1742379600000,5.0482,5.051,5.0471,5.0505,0.006659999955445528],[1742379660000,5.0507,5.0517,5.0497,5.0516,0.010979999788105488],[1742379720000,5.0512,5.0522,5.0502,5.0502,0.009359999559819698],[1742379780000,5.0502,5.0507,5.0483,5.0483,0.0028800000436604023],[1742379840000,5.0487,5.0496,5.0487,5.0492,0.0026400000788271427],[1742379900000,5.0485,5.0485,5.0466,5.0469,0.003120000008493662],[1742379960000,5.0467,5.0477,5.0459,5.046,0.007379999849945307],[1742380020000,5.0457,5.0475,5.0456,5.047,0.0083600003272295],[1742380080000,5.046,5.0465,5.0451,5.0456,0.004679999779909849],[1742380140000,5.0461,5.0468,5.0456,5.0456,0.00395999988541007],[1742380200000,5.0462,5.0462,5.0432,5.0449,0.008820000104606152],[1742380260000,5.0452,5.0454,5.0441,5.0446,0.004679999779909849],[1742380320000,5.0449,5.0472,5.0448,5.0469,0.0075599998235702515],[1742380380000,5.0474,5.0474,5.0457,5.0457,0.0037799999117851257],[1742380440000,5.0456,5.0461,5.0447,5.0454,0.004860000219196081],[1742380500000,5.0465,5.0474,5.0461,5.0467,0.004679999779909849],[1742380560000,5.0467,5.0476,5.0452,5.0456,0.007379999849945307],[1742380620000,5.0455,5.0456,5.0446,5.0446,0.0014400000218302011],[1742380680000,5.0447,5.0455,5.0446,5.0452,0.00558000011369586],[1742380740000,5.045,5.0472,5.0446,5.0472,0.007199999876320362],[1742380800000,5.047,5.047,5.0442,5.0453,0.014399999752640724],[1742380860000,5.0455,5.0469,5.0451,5.0453,0.00953999999910593],[1742380920000,5.0457,5.0482,5.0457,5.0482,0.004679999779909849],[1742380980000,5.0476,5.0495,5.0474,5.0489,0.006479999981820583],[1742381040000,5.0487,5.0497,5.0481,5.0497,0.010259999893605709],[1742381100000,5.0493,5.0493,5.0483,5.0489,0.0027000000700354576],[1742381160000,5.0493,5.0493,5.0469,5.0469,0.006300000008195639],[1742381220000,5.047,5.0494,5.0458,5.0494,0.014940000139176846],[1742381280000,5.0482,5.0507,5.0482,5.0502,0.003599999938160181],[1742381340000,5.0509,5.0509,5.0496,5.0497,0.003599999938160181],[1742381400000,5.0491,5.0493,5.0486,5.0486,0.003599999938160181],[1742381460000,5.0497,5.0502,5.0491,5.0497,0.0044999998062849045],[1742381520000,5.0501,5.0501,5.048,5.0481,0.0028800000436604023],[1742381580000,5.0475,5.0495,5.0475,5.0492,0.0052200001664459705],[1742381640000,5.0499,5.0502,5.0468,5.0468,0.004139999859035015],[1742381700000,5.0464,5.0464,5.0414,5.0417,0.01655999943614006],[1742381760000,5.0416,5.0432,5.041,5.0417,0.008820000104606152],[1742381820000,5.0408,5.0417,5.0406,5.0406,0.005040000192821026],[1742381880000,5.0404,5.0414,5.0404,5.0411,0.00989999994635582],[1742381940000,5.042,5.045,5.0417,5.045,0.012419999577105045],[1742382000000,5.0443,5.0449,5.0427,5.0435,0.00791999977082014],[1742382060000,5.0436,5.0442,5.0423,5.0442,0.00431999983265996],[1742382120000,5.0437,5.0442,5.0426,5.0441,0.005760000087320805],[1742382180000,5.0443,5.0443,5.0431,5.0434,0.0028800000436604023],[1742382240000,5.0436,5.0449,5.0432,5.0449,0.005400000140070915],[1742382300000,5.0447,5.0449,5.0436,5.0445,0.00395999988541007],[1742382360000,5.0438,5.0438,5.0423,5.0423,0.0032399999909102917],[1742382420000,5.0435,5.0447,5.0434,5.0447,0.007199999876320362],[1742382480000,5.0444,5.0449,5.044,5.0447,0.002520000096410513],[1742382540000,5.0438,5.0442,5.0432,5.0434,0.0028800000436604023],[1742382600000,5.0436,5.0455,5.0436,5.0451,0.005760000087320805],[1742382660000,5.0455,5.0477,5.0446,5.0446,0.010259999893605709],[1742382720000,5.0447,5.0467,5.0447,5.0459,0.014220000244677067],[1742382780000,5.0463,5.047,5.0457,5.0457,0.00431999983265996],[1742382840000,5.0456,5.046,5.0446,5.0459,0.01979999989271164],[1742382900000,5.046,5.0462,5.0436,5.0445,0.007739999797195196],[1742382960000,5.0438,5.0444,5.0429,5.0434,0.011880000121891499],[1742383020000,5.0434,5.045,5.0432,5.0444,0.007199999876320362],[1742383080000,5.0442,5.0442,5.0434,5.0437,0.0034199999645352364],[1742383140000,5.0445,5.0445,5.0411,5.0417,0.007199999876320362],[1742383200000,5.0414,5.0445,5.0414,5.0426,0.009720000438392162],[1742383260000,5.0426,5.0427,5.0403,5.0406,0.017999999225139618],[1742383320000,5.0407,5.041,5.0392,5.04,0.007199999876320362],[1742383380000,5.0401,5.0433,5.0401,5.0433,0.014580000191926956],[1742383440000,5.0429,5.0437,5.0411,5.0429,0.008460000157356262],[1742383500000,5.0431,5.045,5.0431,5.0432,0.013140000402927399],[1742383560000,5.0437,5.044,5.0427,5.0437,0.00395999988541007],[1742383620000,5.0442,5.0462,5.0442,5.0454,0.010979999788105488],[1742383680000,5.0449,5.0455,5.0446,5.0446,0.002520000096410513],[1742383740000,5.0452,5.0456,5.0447,5.0456,0.0075599998235702515],[1742383800000,5.0459,5.0467,5.0437,5.0437,0.007379999849945307],[1742383860000,5.0427,5.0437,5.0418,5.0423,0.005400000140070915],[1742383920000,5.0419,5.044,5.0411,5.0436,0.006300000008195639],[1742383980000,5.0445,5.0452,5.0436,5.0436,0.005400000140070915],[1742384040000,5.0447,5.0462,5.0438,5.0458,0.00431999983265996],[1742384100000,5.0454,5.047,5.0446,5.0448,0.012959999963641167],[1742384160000,5.0454,5.0457,5.0446,5.0451,0.005040000192821026],[1742384220000,5.045,5.0473,5.045,5.0464,0.006479999981820583],[1742384280000,5.046,5.0473,5.0459,5.0473,0.006479999981820583],[1742384340000,5.0477,5.0492,5.0469,5.048,0.00863999966531992],[1742384400000,5.0471,5.0487,5.0471,5.0479,0.009359999559819698],[1742384460000,5.0478,5.049,5.0477,5.0484,0.007739999797195196],[1742384520000,5.0479,5.0497,5.0478,5.0497,0.00395999988541007],[1742384580000,5.0492,5.0492,5.0464,5.0482,0.010440000332891941],[1742384640000,5.0487,5.0502,5.0484,5.0502,0.010080000385642052],[1742384700000,5.0489,5.0491,5.0481,5.0482,0.007199999876320362],[1742384760000,5.0474,5.05,5.0474,5.0486,0.009720000438392162],[1742384820000,5.049,5.0495,5.0478,5.0478,0.004139999859035015],[1742384880000,5.0485,5.0522,5.048,5.0522,0.0047599999234080315],[1742384940000,5.0525,5.0525,5.0519,5.0524,0.006300000008195639],[1742385000000,5.052,5.0537,5.0491,5.0514,0.03384000062942505],[1742385060000,5.0512,5.0519,5.0496,5.051,0.014399999752640724],[1742385120000,5.0497,5.052,5.0497,5.0501,0.007379999849945307],[1742385180000,5.0506,5.051,5.0474,5.0474,0.01998000033199787],[1742385240000,5.0482,5.0482,5.0465,5.0472,0.013439999893307686],[1742385300000,5.0467,5.049,5.0467,5.0482,0.015420000068843365],[1742385360000,5.0495,5.0499,5.0471,5.0499,0.019440000876784325],[1742385420000,5.0494,5.0518,5.0481,5.0502,0.020880000665783882],[1742385480000,5.05,5.0504,5.0456,5.0465,0.01583999954164028],[1742385540000,5.0467,5.047,5.0451,5.0451,0.007019999902695417],[1742385600000,5.0456,5.0479,5.0451,5.0465,0.017190000042319298],[1742385660000,5.0469,5.05,5.0465,5.0489,0.015300000086426735],[1742385720000,5.0492,5.0501,5.045,5.0459,0.018449999392032623],[1742385780000,5.046,5.0467,5.0441,5.0457,0.016049999743700027],[1742385840000,5.0455,5.0462,5.0443,5.0447,0.008100000210106373],[1742385900000,5.0451,5.0459,5.0441,5.0457,0.008100000210106373],[1742385960000,5.0461,5.049,5.0461,5.0486,0.01575000025331974],[1742386020000,5.0493,5.0494,5.0472,5.0472,0.008100000210106373],[1742386080000,5.0464,5.0479,5.0462,5.0468,0.005400000140070915],[1742386140000,5.0466,5.0476,5.0444,5.0457,0.011699999682605267],[1742386200000,5.0456,5.048,5.0453,5.0463,0.017999999225139618],[1742386260000,5.0465,5.0482,5.0461,5.048,0.01080000028014183],[1742386320000,5.0478,5.048,5.0461,5.0472,0.01080000028014183],[1742386380000,5.0478,5.0482,5.0469,5.0469,0.006750000175088644],[1742386440000,5.0467,5.0475,5.0461,5.0471,0.006750000175088644],[1742386500000,5.0471,5.0475,5.0447,5.0467,0.01080000028014183],[1742386560000,5.0467,5.0472,5.0457,5.0467,0.00989999994635582],[1742386620000,5.047,5.0482,5.0467,5.0482,0.004050000105053186],[1742386680000,5.0477,5.0479,5.0466,5.0472,0.006300000008195639],[1742386740000,5.0466,5.0492,5.0466,5.0488,0.012149999849498272],[1742386800000,5.0489,5.0502,5.0486,5.049,0.014399999752640724],[1742386860000,5.0494,5.0494,5.0459,5.0489,0.015300000086426735],[1742386920000,5.0494,5.0495,5.0481,5.0492,0.014399999752640724],[1742386980000,5.0481,5.0503,5.0481,5.0503,0.00494999997317791],[1742387040000,5.049,5.0513,5.049,5.0504,0.012149999849498272],[1742387100000,5.0504,5.0531,5.0496,5.052,0.009449999779462814],[1742387160000,5.0521,5.0532,5.0506,5.0517,0.02070000022649765],[1742387220000,5.0506,5.0517,5.049,5.0502,0.00989999994635582],[1742387280000,5.0495,5.0498,5.0477,5.0477,0.017550000920891762],[1742387340000,5.0474,5.0492,5.0469,5.0488,0.008999999612569809],[1742387400000,5.0502,5.0535,5.0467,5.0471,0.026100000366568565],[1742387460000,5.0474,5.0492,5.0473,5.0484,0.005400000140070915],[1742387520000,5.049,5.049,5.0432,5.0432,0.013949999585747719],[1742387580000,5.0441,5.0457,5.0438,5.0457,0.006300000008195639],[1742387640000,5.0461,5.0489,5.0461,5.0466,0.017550000920891762],[1742387700000,5.0472,5.0502,5.045,5.0498,0.05115000158548355],[1742387760000,5.0504,5.0522,5.0504,5.0522,0.013050000183284283],[1742387820000,5.0527,5.0532,5.0524,5.0528,0.006300000008195639],[1742387880000,5.0532,5.0562,5.0532,5.0547,0.013949999585747719],[1742387940000,5.055,5.0553,5.0538,5.0553,0.008999999612569809],[1742388000000,5.0552,5.0565,5.0533,5.0559,0.014399999752640724],[1742388060000,5.0564,5.0597,5.0564,5.059,0.011649999767541885],[1742388120000,5.0587,5.0595,5.0566,5.0566,0.008100000210106373],[1742388180000,5.0569,5.057,5.055,5.0562,0.013500000350177288],[1742388240000,5.0564,5.06,5.0546,5.0589,0.017999999225139618],[1742388300000,5.059,5.061,5.0583,5.0603,0.012600000016391277],[1742388360000,5.0589,5.0592,5.0572,5.0577,0.016950000077486038],[1742388420000,5.0577,5.0588,5.0568,5.058,0.015250000171363354],[1742388480000,5.058,5.0594,5.0566,5.0594,0.013500000350177288],[1742388540000,5.0592,5.0596,5.0571,5.0577,0.008999999612569809],[1742388600000,5.0571,5.0576,5.0551,5.057,0.012149999849498272],[1742388660000,5.0558,5.0562,5.0556,5.0562,0.0044999998062849045],[1742388720000,5.0561,5.058,5.0559,5.0577,0.008100000210106373],[1742388780000,5.0582,5.0582,5.0566,5.0576,0.0076500000432133675],[1742388840000,5.0576,5.058,5.0574,5.0579,0.005400000140070915],[1742388900000,5.0576,5.0582,5.0541,5.0555,0.01484999991953373],[1742388960000,5.0558,5.056,5.0529,5.0535,0.00989999994635582],[1742389020000,5.0545,5.0548,5.0532,5.0538,0.013949999585747719],[1742389080000,5.0535,5.0565,5.0535,5.0565,0.008100000210106373],[1742389140000,5.0577,5.0585,5.0566,5.0579,0.008999999612569809],[1742389200000,5.0581,5.061,5.0548,5.0553,0.050599999725818634],[1742389260000,5.0555,5.0567,5.0534,5.0561,0.040699999779462814],[1742389320000,5.0561,5.0563,5.0522,5.053,0.027000000700354576],[1742389380000,5.0532,5.0567,5.0531,5.0563,0.01665000058710575],[1742389440000,5.0572,5.0577,5.0563,5.0569,0.01575000025331974],[1742389500000,5.0571,5.0605,5.0567,5.059,0.017100000753998756],[1742389560000,5.0587,5.0617,5.0581,5.0617,0.015300000086426735],[1742389620000,5.0612,5.0641,5.0579,5.0631,0.022050000727176666],[1742389680000,5.0631,5.0645,5.0597,5.0597,0.017550000920891762],[1742389740000,5.0591,5.0603,5.0563,5.0603,0.021150000393390656],[1742389800000,5.0605,5.0607,5.0596,5.0607,0.008100000210106373],[1742389860000,5.0606,5.0625,5.0592,5.0608,0.01979999989271164],[1742389920000,5.0613,5.0617,5.0589,5.0594,0.015250000171363354],[1742389980000,5.0599,5.0612,5.0586,5.0587,0.012149999849498272],[1742390040000,5.0584,5.0594,5.056,5.056,0.0215000007301569],[1742390100000,5.055,5.0582,5.0545,5.057,0.02070000022649765],[1742390160000,5.0576,5.06,5.0572,5.0592,0.011699999682605267],[1742390220000,5.059,5.0597,5.056,5.0563,0.017550000920891762],[1742390280000,5.0559,5.0597,5.0559,5.0595,0.01600000075995922],[1742390340000,5.06,5.0604,5.0576,5.0597,0.01889999955892563],[1742390400000,5.0591,5.0607,5.0581,5.0586,0.012600000016391277],[1742390460000,5.0595,5.0609,5.0575,5.0578,0.017550000920891762],[1742390520000,5.0569,5.0577,5.0549,5.057,0.01665000058710575],[1742390580000,5.0574,5.0585,5.0567,5.0574,0.016200000420212746],[1742390640000,5.0571,5.0587,5.0567,5.0581,0.014399999752640724],[1742390700000,5.0577,5.0587,5.0571,5.0571,0.011250000447034836],[1742390760000,5.057,5.0582,5.0551,5.0571,0.021150000393390656],[1742390820000,5.0577,5.0585,5.0559,5.0584,0.01665000058710575],[1742390880000,5.0582,5.0585,5.0574,5.0579,0.010350000113248825],[1742390940000,5.0582,5.0582,5.0543,5.0551,0.012600000016391277],[1742391000000,5.0559,5.0585,5.0542,5.0555,0.03060000017285347],[1742391060000,5.0547,5.0557,5.0527,5.0552,0.02655000053346157],[1742391120000,5.0549,5.0587,5.0528,5.0577,0.02070000022649765],[1742391180000,5.0575,5.0582,5.0539,5.0545,0.01979999989271164],[1742391240000,5.0539,5.0545,5.0519,5.0526,0.02655000053346157],[1742391300000,5.0522,5.0542,5.0522,5.0534,0.021150000393390656],[1742391360000,5.0534,5.0552,5.0486,5.0494,0.04170000180602074],[1742391420000,5.0496,5.051,5.0469,5.0476,0.02879999950528145],[1742391480000,5.0471,5.0505,5.0464,5.0491,0.01979999989271164],[1742391540000,5.0486,5.0504,5.0476,5.0504,0.01209999993443489],[1742391600000,5.0505,5.0522,5.0498,5.0516,0.025200000032782555],[1742391660000,5.0516,5.0516,5.0473,5.0488,0.025200000032782555],[1742391720000,5.0497,5.0526,5.0497,5.0517,0.022949999198317528],[1742391780000,5.0506,5.0535,5.0501,5.0517,0.017550000920891762],[1742391840000,5.052,5.052,5.0491,5.05,0.015300000086426735],[1742391900000,5.0509,5.0545,5.0505,5.0507,0.01979999989271164],[1742391960000,5.051,5.0542,5.0499,5.0522,0.02879999950528145],[1742392020000,5.0525,5.0567,5.0521,5.0547,0.02969999983906746],[1742392080000,5.0555,5.0575,5.0548,5.0554,0.013050000183284283],[1742392140000,5.0557,5.0595,5.0554,5.0589,0.013949999585747719],[1742392200000,5.0595,5.0658,5.0595,5.0652,0.02655000053346157],[1742392260000,5.0647,5.0675,5.0645,5.0672,0.018449999392032623],[1742392320000,5.0671,5.0675,5.0658,5.0674,0.021150000393390656],[1742392380000,5.0672,5.0707,5.0672,5.07,0.08654999732971191],[1742392440000,5.0702,5.071,5.0693,5.0694,0.032099999487400055],[1742392500000,5.0692,5.0693,5.0661,5.0685,0.02565000019967556],[1742392560000,5.0676,5.0682,5.0674,5.0681,0.011250000447034836],[1742392620000,5.0691,5.0696,5.0669,5.0694,0.03060000017285347],[1742392680000,5.0696,5.0707,5.0684,5.0692,0.018449999392032623],[1742392740000,5.0687,5.0697,5.0676,5.0697,0.012600000016391277],[1742392800000,5.0691,5.0727,5.0682,5.0715,0.023399999365210533],[1742392860000,5.0717,5.0717,5.067,5.0711,0.02745000086724758],[1742392920000,5.0714,5.0722,5.0699,5.0707,0.01889999955892563],[1742392980000,5.0704,5.0717,5.0689,5.0706,0.017999999225139618],[1742393040000,5.0705,5.072,5.0694,5.0694,0.012600000016391277],[1742393100000,5.069,5.0701,5.0686,5.0686,0.015300000086426735],[1742393160000,5.0686,5.0692,5.0674,5.0687,0.01484999991953373],[1742393220000,5.0682,5.0704,5.0673,5.0675,0.021050000563263893],[1742393280000,5.0677,5.0687,5.0655,5.0655,0.011250000447034836],[1742393340000,5.065,5.0677,5.0644,5.0675,0.012600000016391277],[1742393400000,5.0679,5.0679,5.0654,5.0661,0.01575000025331974],[1742393460000,5.0664,5.069,5.0661,5.068,0.02070000022649765],[1742393520000,5.0679,5.0695,5.0667,5.0695,0.01665000058710575],[1742393580000,5.0691,5.0691,5.0656,5.0677,0.020250000059604645],[1742393640000,5.0685,5.0747,5.0679,5.0747,0.023350000381469727],[1742393700000,5.0744,5.077,5.0736,5.0754,0.022050000727176666],[1742393760000,5.0752,5.0767,5.0732,5.0761,0.022050000727176666],[1742393820000,5.0771,5.0795,5.0771,5.0782,0.012600000016391277],[1742393880000,5.0779,5.0802,5.077,5.0792,0.022949999198317528],[1742393940000,5.0787,5.0801,5.0776,5.0786,0.018850000575184822],[1742394000000,5.0793,5.0832,5.0789,5.0822,0.02250000089406967],[1742394060000,5.0811,5.0857,5.0811,5.0856,0.019349999725818634],[1742394120000,5.087,5.0877,5.0832,5.0847,0.02565000019967556],[1742394180000,5.0844,5.087,5.0844,5.0861,0.03505000099539757],[1742394240000,5.0856,5.0887,5.0851,5.0877,0.027799999341368675],[1742394300000,5.0885,5.0889,5.0858,5.0873,0.01575000025331974],[1742394360000,5.0871,5.0892,5.0857,5.0886,0.017999999225139618],[1742394420000,5.0885,5.0936,5.0881,5.0881,0.017999999225139618],[1742394480000,5.0881,5.0885,5.0856,5.0877,0.028349999338388443],[1742394540000,5.0879,5.0879,5.0856,5.0857,0.024650000035762787],[1742394600000,5.0855,5.0902,5.0829,5.0902,0.031950000673532486],[1742394660000,5.0897,5.0915,5.0872,5.0891,0.02655000053346157],[1742394720000,5.0891,5.0895,5.0875,5.0889,0.016599999740719795],[1742394780000,5.09,5.09,5.0879,5.0881,0.015300000086426735],[1742394840000,5.0887,5.0899,5.0871,5.0882,0.020649999380111694],[1742394900000,5.0888,5.0897,5.0864,5.0867,0.019700000062584877],[1742394960000,5.0867,5.087,5.0844,5.0859,0.014399999752640724],[1742395020000,5.0856,5.0875,5.0852,5.0871,0.01665000058710575],[1742395080000,5.0866,5.0877,5.0859,5.0864,0.009449999779462814],[1742395140000,5.0866,5.0871,5.0854,5.0871,0.013000000268220901],[1742395200000,5.0876,5.0894,5.0871,5.0874,0.02070000022649765],[1742395260000,5.0877,5.088,5.0859,5.0859,0.019750000908970833],[1742395320000,5.0857,5.086,5.0836,5.0853,0.021549999713897705],[1742395380000,5.0856,5.0867,5.085,5.0856,0.008100000210106373],[1742395440000,5.0861,5.0861,5.083,5.085,0.014399999752640724],[1742395500000,5.0841,5.0842,5.0828,5.0834,0.00989999994635582],[1742395560000,5.0837,5.084,5.0821,5.0834,0.008100000210106373],[1742395620000,5.0842,5.0842,5.0787,5.0801,0.02250000089406967],[1742395680000,5.0794,5.0797,5.0729,5.0733,0.017999999225139618],[1742395740000,5.0731,5.0752,5.0713,5.0731,0.02070000022649765],[1742395800000,5.0729,5.0742,5.072,5.0721,0.015300000086426735],[1742395860000,5.0727,5.0745,5.0727,5.0745,0.008550000376999378],[1742395920000,5.0734,5.0735,5.0706,5.0715,0.010350000113248825],[1742395980000,5.0717,5.074,5.0717,5.0726,0.01080000028014183],[1742396040000,5.0726,5.0765,5.0726,5.0745,0.013050000183284283],[1742396100000,5.0742,5.0747,5.073,5.0736,0.014399999752640724],[1742396160000,5.0736,5.0736,5.0726,5.0726,0.005350000225007534],[1742396220000,5.0727,5.074,5.0705,5.0711,0.01575000025331974],[1742396280000,5.071,5.071,5.069,5.0702,0.00989999994635582],[1742396340000,5.0701,5.0712,5.0696,5.0696,0.023399999365210533],[1742396400000,5.0694,5.0717,5.0694,5.0717,0.0328500010073185],[1742396460000,5.072,5.0745,5.0712,5.0719,0.02070000022649765],[1742396520000,5.072,5.072,5.0691,5.0701,0.017000000923871994],[1742396580000,5.0707,5.0737,5.0707,5.0727,0.0076500000432133675],[1742396640000,5.0719,5.0722,5.0715,5.0722,0.006750000175088644],[1742396700000,5.0723,5.0732,5.0714,5.0725,0.008100000210106373],[1742396760000,5.0726,5.0741,5.0712,5.0726,0.018449999392032623],[1742396820000,5.0726,5.0757,5.0726,5.0756,0.011250000447034836],[1742396880000,5.076,5.0767,5.0752,5.0759,0.011099999770522118],[1742396940000,5.0762,5.077,5.0751,5.0751,0.011250000447034836],[1742397000000,5.0756,5.0756,5.0745,5.0749,0.008100000210106373],[1742397060000,5.0754,5.076,5.0741,5.0752,0.010350000113248825],[1742397120000,5.075,5.0755,5.0736,5.0743,0.006750000175088644],[1742397180000,5.0749,5.0749,5.0736,5.0736,0.008550000376999378],[1742397240000,5.0739,5.0742,5.0734,5.0742,0.00494999997317791],[1742397300000,5.0734,5.0745,5.0734,5.0742,0.011250000447034836],[1742397360000,5.0744,5.0762,5.074,5.0755,0.010350000113248825],[1742397420000,5.0756,5.0763,5.0727,5.0734,0.013949999585747719],[1742397480000,5.0735,5.0747,5.0719,5.072,0.012600000016391277],[1742397540000,5.073,5.073,5.0695,5.0713,0.017100000753998756],[1742397600000,5.0716,5.0742,5.0712,5.0742,0.011699999682605267],[1742397660000,5.0742,5.0772,5.0732,5.0763,0.018449999392032623],[1742397720000,5.0772,5.0772,5.0751,5.0751,0.006300000008195639],[1742397780000,5.0754,5.0758,5.0746,5.0758,0.008100000210106373],[1742397840000,5.0762,5.0778,5.0757,5.0763,0.012149999849498272],[1742397900000,5.0765,5.0774,5.0759,5.0766,0.01575000025331974],[1742397960000,5.0767,5.0786,5.0766,5.0774,0.013949999585747719],[1742398020000,5.0776,5.0807,5.0776,5.0787,0.018850000575184822],[1742398080000,5.0787,5.0812,5.0772,5.0808,0.027899999171495438],[1742398140000,5.0815,5.0827,5.0806,5.0821,0.02694999985396862],[1742398200000,5.0818,5.0819,5.0804,5.0812,0.010350000113248825],[1742398260000,5.0806,5.0829,5.08,5.0812,0.016200000420212746],[1742398320000,5.0812,5.0847,5.0812,5.0836,0.02250000089406967],[1742398380000,5.0838,5.0886,5.0838,5.0877,0.016200000420212746],[1742398440000,5.089,5.089,5.0874,5.0874,0.011250000447034836],[1742398500000,5.0872,5.0887,5.0866,5.0878,0.00989999994635582],[1742398560000,5.088,5.0882,5.0871,5.0874,0.006750000175088644],[1742398620000,5.0881,5.0887,5.0849,5.085,0.024550000205636024],[1742398680000,5.0847,5.0884,5.0846,5.0884,0.019300000742077827],[1742398740000,5.0884,5.089,5.0871,5.0871,0.006300000008195639],[1742398800000,5.0867,5.0885,5.0866,5.0881,0.00989999994635582],[1742398860000,5.0879,5.0887,5.0866,5.0884,0.008849999867379665],[1742398920000,5.0879,5.0892,5.0871,5.0885,0.013500000350177288],[1742398980000,5.088,5.0895,5.0874,5.0877,0.009449999779462814],[1742399040000,5.0875,5.0875,5.0844,5.0846,0.015650000423192978],[1742399100000,5.0852,5.0857,5.0838,5.0845,0.01665000058710575],[1742399160000,5.0842,5.0844,5.0834,5.0844,0.007199999876320362],[1742399220000,5.0841,5.0882,5.0841,5.0855,0.018449999392032623],[1742399280000,5.0854,5.0873,5.0854,5.087,0.011699999682605267],[1742399340000,5.0866,5.0879,5.0865,5.0877,0.005400000140070915],[1742399400000,5.0879,5.0892,5.0875,5.0887,0.01119999960064888],[1742399460000,5.0891,5.0891,5.0864,5.0864,0.013000000268220901],[1742399520000,5.0868,5.0872,5.0864,5.0864,0.007550000213086605],[1742399580000,5.0875,5.0877,5.0869,5.0872,0.007199999876320362],[1742399640000,5.0863,5.0867,5.0845,5.0852,0.01075000036507845],[1742399700000,5.0847,5.0847,5.0824,5.0831,0.01119999960064888],[1742399760000,5.0829,5.083,5.0803,5.0824,0.013949999585747719],[1742399820000,5.0822,5.0825,5.0814,5.0814,0.012600000016391277],[1742399880000,5.0811,5.0814,5.0789,5.0792,0.016200000420212746],[1742399940000,5.0794,5.0795,5.0754,5.0772,0.022050000727176666],[1742400000000,5.0779,5.0842,5.0779,5.0827,0.025200000032782555],[1742400060000,5.0824,5.0862,5.0821,5.0851,0.02070000022649765],[1742400120000,5.0857,5.0867,5.0837,5.0851,0.018449999392032623],[1742400180000,5.086,5.0867,5.0839,5.0867,0.013050000183284283],[1742400240000,5.0865,5.088,5.0864,5.0876,0.01575000025331974],[1742400300000,5.0882,5.0882,5.0871,5.0879,0.014399999752640724],[1742400360000,5.088,5.0892,5.0871,5.0879,0.014399999752640724],[1742400420000,5.088,5.0972,5.088,5.0962,0.0957999974489212],[1742400480000,5.0961,5.098,5.0941,5.0978,0.017100000753998756],[1742400540000,5.0977,5.098,5.0937,5.0937,0.014399999752640724],[1742400600000,5.094,5.094,5.0916,5.0936,0.02070000022649765],[1742400660000,5.0932,5.0975,5.0932,5.0963,0.014399999752640724],[1742400720000,5.0959,5.0986,5.0955,5.0972,0.02160000056028366],[1742400780000,5.098,5.1011,5.0969,5.0977,0.03420000150799751],[1742400840000,5.0979,5.0982,5.0972,5.0972,0.008100000210106373],[1742400900000,5.0976,5.0999,5.0976,5.0996,0.01785000041127205],[1742400960000,5.1002,5.1002,5.0981,5.0995,0.01119999960064888],[1742401020000,5.0991,5.1,5.0983,5.0984,0.013050000183284283],[1742401080000,5.0987,5.0995,5.0976,5.0985,0.009449999779462814],[1742401140000,5.0985,5.0988,5.0979,5.0987,0.005799999926239252],[1742401200000,5.098,5.0992,5.0971,5.0989,0.012900000438094139],[1742401260000,5.0995,5.1,5.0984,5.0997,0.008550000376999378],[1742401320000,5.0991,5.1009,5.0991,5.1005,0.011250000447034836],[1742401380000,5.1001,5.1024,5.1001,5.1017,0.017100000753998756],[1742401440000,5.1016,5.1017,5.0995,5.0999,0.017000000923871994],[1742401500000,5.1,5.1004,5.0991,5.1002,0.0031500000040978193],[1742401560000,5.0994,5.1011,5.0991,5.0997,0.011250000447034836],[1742401620000,5.1,5.102,5.0999,5.1006,0.008550000376999378],[1742401680000,5.1007,5.1015,5.0999,5.1007,0.008550000376999378],[1742401740000,5.0998,5.1004,5.0994,5.1002,0.010700000450015068],[1742401800000,5.1,5.1,5.0986,5.0987,0.010350000113248825],[1742401860000,5.0987,5.101,5.0987,5.0991,0.016950000077486038],[1742401920000,5.099,5.0999,5.0987,5.0992,0.00989999994635582],[1742401980000,5.0995,5.0995,5.0964,5.0966,0.014399999752640724],[1742402040000,5.0967,5.0975,5.0947,5.0947,0.013050000183284283],[1742402100000,5.0947,5.095,5.0936,5.0942,0.025200000032782555],[1742402160000,5.0945,5.0945,5.0912,5.0916,0.016049999743700027],[1742402220000,5.0915,5.0929,5.0908,5.0929,0.014800000004470348],[1742402280000,5.0932,5.0955,5.0927,5.0955,0.013050000183284283],[1742402340000,5.094,5.0967,5.0935,5.0961,0.01575000025331974],[1742402400000,5.0955,5.0975,5.0952,5.0956,0.012149999849498272],[1742402460000,5.096,5.0985,5.096,5.0973,0.013050000183284283],[1742402520000,5.0975,5.0995,5.0975,5.099,0.008999999612569809],[1742402580000,5.0986,5.1035,5.0986,5.1019,0.01665000058710575],[1742402640000,5.1025,5.103,5.1021,5.1026,0.00989999994635582],[1742402700000,5.1032,5.1047,5.1025,5.1025,0.017999999225139618],[1742402760000,5.1035,5.1042,5.1026,5.1026,0.0076500000432133675],[1742402820000,5.1024,5.1035,5.1015,5.1015,0.01334999967366457],[1742402880000,5.1017,5.1037,5.1015,5.1016,0.056299999356269836],[1742402940000,5.1018,5.1023,5.1012,5.102,0.01205000001937151],[1742403000000,5.1014,5.1045,5.1014,5.1017,0.024700000882148743],[1742403060000,5.1014,5.1019,5.0999,5.1007,0.013949999585747719],[1742403120000,5.1015,5.1022,5.0999,5.1012,0.013899999670684338],[1742403180000,5.1014,5.1014,5.0991,5.1006,0.014399999752640724],[1742403240000,5.1007,5.1009,5.0995,5.0995,0.00494999997317791],[1742403300000,5.0985,5.0992,5.0972,5.0985,0.013050000183284283],[1742403360000,5.0983,5.0985,5.0964,5.0977,0.013500000350177288],[1742403420000,5.0969,5.0972,5.0953,5.0966,0.02160000056028366],[1742403480000,5.097,5.1001,5.097,5.0975,0.03415000066161156],[1742403540000,5.0985,5.1001,5.0974,5.0979,0.15449999272823334],[1742403600000,5.0975,5.0975,5.0958,5.0969,0.022770000621676445],[1742403660000,5.0976,5.0982,5.0964,5.0966,0.017400000244379044],[1742403720000,5.0975,5.0975,5.0951,5.0952,0.00930000003427267],[1742403780000,5.095,5.0977,5.0937,5.0942,0.020579999312758446],[1742403840000,5.0942,5.0947,5.0936,5.0944,0.013399999588727951],[1742403900000,5.0949,5.0952,5.0941,5.0941,0.008500000461935997],[1742403960000,5.0938,5.0942,5.0926,5.0937,0.024900000542402267],[1742404020000,5.0932,5.0946,5.092,5.0921,0.03044000081717968],[1742404080000,5.0916,5.093,5.0907,5.0914,0.01955999992787838],[1742404140000,5.0917,5.0952,5.0913,5.0924,0.028020000085234642],[1742404200000,5.0939,5.0962,5.0934,5.0952,0.03531999886035919],[1742404260000,5.0951,5.0971,5.0941,5.0971,0.01865999959409237],[1742404320000,5.0979,5.0987,5.0962,5.0968,0.01889999955892563],[1742404380000,5.0972,5.099,5.0964,5.0987,0.029500000178813934],[1742404440000,5.0977,5.098,5.0963,5.0972,0.016920000314712524],[1742404500000,5.0972,5.0995,5.0972,5.099,0.02865999937057495],[1742404560000,5.0987,5.0992,5.0972,5.0984,0.01152000017464161],[1742404620000,5.0979,5.0986,5.0966,5.0986,0.0075599998235702515],[1742404680000,5.0987,5.0987,5.0972,5.098,0.014120000414550304],[1742404740000,5.0981,5.0987,5.0971,5.098,0.011780000291764736],[1742404800000,5.0979,5.0994,5.097,5.097,0.010979999788105488],[1742404860000,5.0977,5.0982,5.0971,5.0973,0.009440000168979168],[1742404920000,5.0969,5.0985,5.0969,5.0977,0.0052999998442828655],[1742404980000,5.0985,5.1,5.0976,5.0993,0.018780000507831573],[1742405040000,5.0995,5.0995,5.0967,5.0967,0.014960000291466713],[1742405100000,5.0961,5.0977,5.0957,5.0963,0.015599999576807022],[1742405160000,5.0961,5.097,5.0956,5.097,0.007060000207275152],[1742405220000,5.0968,5.0982,5.0961,5.097,0.01278000045567751],[1742405280000,5.0966,5.0966,5.0945,5.0945,0.015159999951720238],[1742405340000,5.0941,5.0947,5.0935,5.0937,0.048579998314380646],[1742405400000,5.0939,5.0956,5.0936,5.0937,0.022040000185370445],[1742405460000,5.0923,5.0926,5.0909,5.0913,0.006339999847114086],[1742405520000,5.0909,5.0922,5.0906,5.0922,0.0075599998235702515],[1742405580000,5.0914,5.0924,5.0912,5.0924,0.00827999971807003],[1742405640000,5.092,5.0928,5.0913,5.0928,0.006839999929070473],[1742405700000,5.0923,5.0932,5.0922,5.0928,0.008460000157356262],[1742405760000,5.0935,5.094,5.0922,5.0922,0.005619999952614307],[1742405820000,5.0924,5.0933,5.0916,5.0932,0.012240000069141388],[1742405880000,5.0933,5.0937,5.0915,5.0915,0.01281999982893467],[1742405940000,5.0925,5.0939,5.0921,5.0932,0.007199999876320362],[1742406000000,5.0934,5.097,5.0934,5.0966,0.01730000041425228],[1742406060000,5.0975,5.0975,5.0963,5.0966,0.009039999917149544],[1742406120000,5.0959,5.0967,5.0943,5.0949,0.010259999893605709],[1742406180000,5.0951,5.0952,5.0926,5.0926,0.012760000303387642],[1742406240000,5.0921,5.0925,5.092,5.0925,0.002520000096410513],[1742406300000,5.0923,5.094,5.092,5.094,0.008460000157356262],[1742406360000,5.0929,5.0932,5.0916,5.0932,0.010660000145435333],[1742406420000,5.0926,5.0927,5.0906,5.0917,0.009800000116229057],[1742406480000,5.0912,5.0917,5.0901,5.0901,0.005940000060945749],[1742406540000,5.091,5.091,5.0897,5.0897,0.009440000168979168],[1742406600000,5.0897,5.092,5.0897,5.092,0.013220000080764294],[1742406660000,5.0922,5.0932,5.092,5.0932,0.008460000157356262],[1742406720000,5.0934,5.0937,5.0929,5.0936,0.005760000087320805],[1742406780000,5.0939,5.095,5.0928,5.0936,0.01565999910235405],[1742406840000,5.0945,5.0951,5.0944,5.0951,0.0027000000700354576],[1742406900000,5.0946,5.0957,5.0945,5.0957,0.007379999849945307],[1742406960000,5.096,5.0965,5.0954,5.0962,0.005040000192821026],[1742407020000,5.0959,5.096,5.0949,5.095,0.005400000140070915],[1742407080000,5.0952,5.0954,5.094,5.094,0.006659999955445528],[1742407140000,5.0936,5.0957,5.0924,5.0955,0.012959999963641167],[1742407200000,5.0952,5.1029,5.0943,5.1012,0.04450000077486038],[1742407260000,5.1017,5.1035,5.0961,5.098,0.03221999853849411],[1742407320000,5.0977,5.1015,5.096,5.0997,0.02717999927699566],[1742407380000,5.0995,5.1022,5.0995,5.1,0.017100000753998756],[1742407440000,5.1005,5.1017,5.0986,5.101,0.019619999453425407],[1742407500000,5.1009,5.1009,5.0971,5.0982,0.020519999787211418],[1742407560000,5.0978,5.098,5.0921,5.0922,0.020339999347925186],[1742407620000,5.0925,5.102,5.0921,5.1017,0.023760000243782997],[1742407680000,5.1015,5.104,5.1015,5.1027,0.01152000017464161],[1742407740000,5.1029,5.1037,5.1026,5.1034,0.005940000060945749],[1742407800000,5.103,5.1037,5.1021,5.1037,0.01278000045567751],[1742407860000,5.1033,5.1058,5.1021,5.1021,0.012600000016391277],[1742407920000,5.1018,5.1044,5.1016,5.1044,0.01116000022739172],[1742407980000,5.1044,5.1125,5.1043,5.1071,0.045779999345541],[1742408040000,5.1074,5.1079,5.1056,5.1059,0.01703999936580658],[1742408100000,5.1061,5.1087,5.106,5.1076,0.008820000104606152],[1742408160000,5.108,5.1105,5.108,5.1094,0.02142000012099743],[1742408220000,5.11,5.11,5.1082,5.1097,0.013399999588727951],[1742408280000,5.1086,5.11,5.1082,5.11,0.01278000045567751],[1742408340000,5.1097,5.1102,5.1079,5.1087,0.012059999629855156],[1742408400000,5.1082,5.1085,5.1054,5.1057,0.013140000402927399],[1742408460000,5.1056,5.1068,5.1051,5.1051,0.012319999746978283],[1742408520000,5.1049,5.1067,5.1032,5.1066,0.018619999289512634],[1742408580000,5.107,5.1091,5.1061,5.1084,0.029820000752806664],[1742408640000,5.1079,5.1102,5.1076,5.1081,0.00953999999910593],[1742408700000,5.1076,5.1087,5.1066,5.1072,0.012059999629855156],[1742408760000,5.1062,5.1068,5.1046,5.1067,0.015479999594390392],[1742408820000,5.1065,5.1079,5.1061,5.1064,0.01979999989271164],[1742408880000,5.1067,5.1068,5.1049,5.1054,0.014759999699890614],[1742408940000,5.1062,5.1062,5.1043,5.1057,0.011699999682605267],[1742409000000,5.1057,5.109,5.1057,5.1064,0.014399999752640724],[1742409060000,5.1073,5.1098,5.1068,5.1087,0.01998000033199787],[1742409120000,5.1091,5.1119,5.1091,5.1115,0.00863999966531992],[1742409180000,5.1117,5.1122,5.1087,5.1092,0.021959999576210976],[1742409240000,5.1091,5.1102,5.1069,5.1086,0.022859999909996986],[1742409300000,5.1092,5.1109,5.1086,5.1087,0.01583999954164028],[1742409360000,5.1092,5.1137,5.1091,5.1126,0.012240000069141388],[1742409420000,5.1132,5.1145,5.1129,5.1131,0.017100000753998756],[1742409480000,5.1134,5.1134,5.1096,5.1105,0.01979999989271164],[1742409540000,5.1101,5.1113,5.109,5.1106,0.017500000074505806],[1742409600000,5.1112,5.1122,5.1098,5.1102,0.01889999955892563],[1742409660000,5.1105,5.1136,5.1102,5.1132,0.027000000700354576],[1742409720000,5.1137,5.1167,5.1121,5.1161,0.04944000020623207],[1742409780000,5.1159,5.1186,5.1159,5.1179,0.02250000089406967],[1742409840000,5.1179,5.12,5.1171,5.1197,0.016739999875426292],[1742409900000,5.1197,5.1205,5.1171,5.1175,0.024660000577569008],[1742409960000,5.1177,5.1177,5.1147,5.1159,0.025380000472068787],[1742410020000,5.1156,5.1171,5.1146,5.1171,0.01565999910235405],[1742410080000,5.1182,5.1182,5.1157,5.1157,0.009720000438392162],[1742410140000,5.1159,5.118,5.1159,5.1173,0.014220000244677067],[1742410200000,5.1174,5.119,5.116,5.1172,0.020519999787211418],[1742410260000,5.1172,5.118,5.116,5.1161,0.02070000022649765],[1742410320000,5.1161,5.1163,5.1154,5.1156,0.01278000045567751],[1742410380000,5.1154,5.1192,5.1151,5.1192,0.039400000125169754],[1742410440000,5.1182,5.1185,5.116,5.1178,0.017340000718832016],[1742410500000,5.1174,5.1192,5.1165,5.1189,0.012959999963641167],[1742410560000,5.1192,5.1197,5.1184,5.1189,0.017640000209212303],[1742410620000,5.1192,5.1202,5.1186,5.1192,0.019020000472664833],[1742410680000,5.1195,5.1195,5.1171,5.1177,0.026259999722242355],[1742410740000,5.1172,5.1195,5.1165,5.1179,0.010619999840855598],[1742410800000,5.1173,5.1195,5.1166,5.1169,0.014399999752640724],[1742410860000,5.117,5.117,5.1156,5.1156,0.010479999706149101],[1742410920000,5.1157,5.117,5.1152,5.1158,0.014759999699890614],[1742410980000,5.116,5.1167,5.1157,5.1163,0.011339999735355377],[1742411040000,5.116,5.1177,5.116,5.1174,0.00989999994635582],[1742411100000,5.1174,5.1175,5.1156,5.1158,0.01116000022739172],[1742411160000,5.116,5.117,5.1154,5.1156,0.010979999788105488],[1742411220000,5.115,5.1172,5.115,5.1172,0.006120000034570694],[1742411280000,5.1172,5.119,5.1171,5.119,0.008100000210106373],[1742411340000,5.1188,5.1202,5.1188,5.1191,0.012240000069141388],[1742411400000,5.1192,5.1207,5.1191,5.1202,0.013319999910891056],[1742411460000,5.1201,5.1201,5.1143,5.1147,0.01745999976992607],[1742411520000,5.1148,5.1152,5.1121,5.1132,0.017400000244379044],[1742411580000,5.1124,5.114,5.1105,5.1114,0.013140000402927399],[1742411640000,5.1114,5.1122,5.1109,5.1116,0.00827999971807003],[1742411700000,5.1119,5.1143,5.1119,5.114,0.015119999647140503],[1742411760000,5.1141,5.1154,5.1129,5.1129,0.007199999876320362],[1742411820000,5.1128,5.1128,5.1111,5.1114,0.004679999779909849],[1742411880000,5.1111,5.1115,5.1088,5.109,0.014240000396966934],[1742411940000,5.1092,5.1092,5.1069,5.1073,0.016780000180006027],[1742412000000,5.1071,5.1077,5.1052,5.1052,0.008820000104606152],[1742412060000,5.1046,5.1052,5.1036,5.105,0.014580000191926956],[1742412120000,5.1047,5.1055,5.1035,5.1035,0.00953999999910593],[1742412180000,5.1042,5.1042,5.1011,5.1026,0.01655999943614006],[1742412240000,5.1027,5.1061,5.1027,5.1061,0.011880000121891499],[1742412300000,5.1059,5.1059,5.1038,5.1052,0.00791999977082014],[1742412360000,5.1055,5.1055,5.1031,5.1039,0.02322000078856945],[1742412420000,5.1039,5.1041,5.1011,5.1017,0.015300000086426735],[1742412480000,5.1011,5.1062,5.1011,5.1032,0.022859999909996986],[1742412540000,5.1026,5.105,5.1016,5.105,0.012059999629855156],[1742412600000,5.1054,5.11,5.1049,5.1091,0.011880000121891499],[1742412660000,5.1087,5.1092,5.1061,5.1062,0.01116000022739172],[1742412720000,5.1062,5.1082,5.1058,5.1074,0.00827999971807003],[1742412780000,5.1082,5.1102,5.1082,5.1102,0.012419999577105045],[1742412840000,5.111,5.1117,5.1101,5.1101,0.007199999876320362],[1742412900000,5.1108,5.1112,5.11,5.1103,0.01568000018596649],[1742412960000,5.1109,5.1127,5.1104,5.112,0.012240000069141388],[1742413020000,5.1121,5.1153,5.1121,5.1152,0.014220000244677067],[1742413080000,5.114,5.1145,5.1121,5.1143,0.012419999577105045],[1742413140000,5.1138,5.1138,5.1124,5.1127,0.030060000717639923],[1742413200000,5.1125,5.1135,5.1111,5.1127,0.024299999698996544],[1742413260000,5.113,5.115,5.1127,5.1146,0.01152000017464161],[1742413320000,5.1145,5.1152,5.1132,5.1142,0.008999999612569809],[1742413380000,5.114,5.1147,5.1136,5.1136,0.010619999840855598],[1742413440000,5.1137,5.1143,5.1131,5.1142,0.007379999849945307],[1742413500000,5.1148,5.1149,5.1141,5.1149,0.0027000000700354576],[1742413560000,5.1139,5.1147,5.1127,5.1133,0.01152000017464161],[1742413620000,5.1131,5.1145,5.1131,5.1142,0.00827999971807003],[1742413680000,5.1133,5.1152,5.1129,5.1152,0.010619999840855598],[1742413740000,5.1153,5.1167,5.1149,5.1166,0.0044999998062849045],[1742413800000,5.1156,5.1156,5.1131,5.1152,0.016200000420212746],[1742413860000,5.1152,5.1157,5.1141,5.1157,0.0027000000700354576],[1742413920000,5.1157,5.1162,5.1157,5.1157,0.00395999988541007],[1742413980000,5.1152,5.1182,5.1152,5.1175,0.011699999682605267],[1742414040000,5.1182,5.1186,5.1174,5.1182,0.007739999797195196],[1742414100000,5.1171,5.1187,5.1162,5.1183,0.016380000859498978],[1742414160000,5.118,5.1192,5.1162,5.1187,0.009359999559819698],[1742414220000,5.1189,5.1195,5.1181,5.119,0.012059999629855156],[1742414280000,5.1184,5.1184,5.1168,5.1168,0.008100000210106373],[1742414340000,5.1172,5.1182,5.1158,5.1158,0.009359999559819698],[1742414400000,5.1151,5.1177,5.1151,5.1165,0.008999999612569809],[1742414460000,5.1163,5.1167,5.1146,5.1146,0.010080000385642052],[1742414520000,5.115,5.1155,5.1137,5.1146,0.00558000011369586],[1742414580000,5.1144,5.1157,5.1143,5.1146,0.006659999955445528],[1742414640000,5.1147,5.1152,5.1141,5.1146,0.006839999929070473],[1742414700000,5.1147,5.1147,5.1126,5.1135,0.00395999988541007],[1742414760000,5.113,5.113,5.1116,5.1121,0.006120000034570694],[1742414820000,5.1135,5.1145,5.1135,5.1139,0.0028800000436604023],[1742414880000,5.1132,5.1135,5.1123,5.1135,0.00558000011369586],[1742414940000,5.1127,5.1137,5.1127,5.1137,0.0023399998899549246],[1742415000000,5.1135,5.1145,5.1132,5.1132,0.0028800000436604023],[1742415060000,5.1137,5.1147,5.1132,5.1147,0.003599999938160181],[1742415120000,5.1142,5.1144,5.1132,5.1137,0.00395999988541007],[1742415180000,5.114,5.1145,5.114,5.1143,0.001979999942705035],[1742415240000,5.1152,5.1152,5.1146,5.1146,0.0032399999909102917],[1742415300000,5.1147,5.1148,5.1144,5.1148,0.00107999995816499],[1742415360000,5.1146,5.1152,5.1144,5.1152,0.0027000000700354576],[1742415420000,5.1146,5.1147,5.1144,5.1144,0.002520000096410513],[1742415480000,5.1148,5.115,5.1141,5.1142,0.004679999779909849],[1742415540000,5.1149,5.1149,5.1146,5.1146,0.0016199999954551458],[1742415600000,5.1151,5.1155,5.1149,5.1152,0.00215999991632998],[1742415660000,5.1159,5.1159,5.1159,5.1159,0.0008999999845400453],[1742415720000,5.1163,5.1167,5.116,5.116,0.0027000000700354576],[1742415780000,5.1158,5.1165,5.1151,5.1161,0.0028800000436604023],[1742415840000,5.1165,5.1166,5.1164,5.1166,0.0016199999954551458],[1742415900000,5.1166,5.1177,5.1166,5.1172,0.0017999999690800905],[1742415960000,5.1177,5.1187,5.1177,5.1187,0.004860000219196081],[1742416020000,5.1186,5.1193,5.1186,5.1193,0.0016199999954551458],[1742416080000,5.1194,5.1202,5.119,5.119,0.003599999938160181],[1742416140000,5.1186,5.1187,5.1166,5.1166,0.003060000017285347],[1742416200000,5.1169,5.1202,5.1166,5.1202,0.010440000332891941],[1742416260000,5.1194,5.1194,5.1184,5.1187,0.00863999966531992],[1742416320000,5.1192,5.1192,5.1167,5.1185,0.004860000219196081],[1742416380000,5.1191,5.1194,5.1183,5.1183,0.003599999938160181],[1742416440000,5.1182,5.1187,5.1174,5.1174,0.00431999983265996],[1742416500000,5.1171,5.1188,5.1171,5.1188,0.0027000000700354576],[1742416560000,5.1192,5.1197,5.1186,5.1197,0.005760000087320805],[1742416620000,5.1189,5.1197,5.1189,5.1197,0.0007200000109151006],[1742416680000,5.12,5.12,5.1189,5.1195,0.0037799999117851257],[1742416740000,5.1192,5.1204,5.1192,5.1204,0.004139999859035015],[1742416800000,5.1207,5.1215,5.1205,5.1211,0.004860000219196081],[1742416860000,5.1209,5.1211,5.1205,5.1207,0.0037799999117851257],[1742416920000,5.12,5.1204,5.1197,5.1197,0.0017999999690800905],[1742416980000,5.12,5.12,5.1194,5.1195,0.003060000017285347],[1742417040000,5.1199,5.1199,5.1197,5.1199,0.0020200000144541264],[1742417100000,5.1205,5.1215,5.1204,5.1211,0.003599999938160181],[1742417160000,5.1214,5.1214,5.1203,5.1212,0.006479999981820583],[1742417220000,5.121,5.1211,5.1201,5.1202,0.005400000140070915],[1742417280000,5.1205,5.121,5.1201,5.121,0.00431999983265996],[1742417340000,5.1207,5.1207,5.1186,5.1195,0.006659999955445528],[1742417400000,5.1191,5.1198,5.1186,5.1196,0.004860000219196081],[1742417460000,5.12,5.1217,5.1194,5.1206,0.006839999929070473],[1742417520000,5.1202,5.1211,5.1202,5.1202,0.0044999998062849045],[1742417580000,5.1197,5.1197,5.1185,5.1185,0.002520000096410513],[1742417640000,5.1174,5.1197,5.1174,5.1189,0.006120000034570694],[1742417700000,5.1185,5.1187,5.1177,5.1177,0.0034199999645352364],[1742417760000,5.1185,5.1185,5.1183,5.1183,0.0014400000218302011],[1742417820000,5.1184,5.1187,5.1184,5.1187,0.0012600000482052565],[1742417880000,5.1184,5.1187,5.1181,5.1187,0.00431999983265996],[1742417940000,5.1176,5.121,5.1174,5.1199,0.010979999788105488],[1742421600000,5.1191,5.1196,5.1151,5.1152,0.01001999992877245],[1742421660000,5.1152,5.116,5.1126,5.1153,0.009359999559819698],[1742421720000,5.1156,5.1162,5.1151,5.1162,0.003060000017285347],[1742421780000,5.1175,5.1196,5.1175,5.1196,0.006120000034570694],[1742421840000,5.1191,5.1197,5.119,5.1193,0.004679999779909849],[1742421900000,5.1192,5.1196,5.118,5.1192,0.0028800000436604023],[1742421960000,5.1197,5.121,5.1196,5.121,0.003060000017285347],[1742422020000,5.1209,5.1211,5.1209,5.1209,0.00107999995816499],[1742422080000,5.1211,5.1215,5.1204,5.1215,0.0014400000218302011],[1742422140000,5.1214,5.1225,5.1214,5.1214,0.004860000219196081],[1742422200000,5.1219,5.1219,5.1207,5.1213,0.0047599999234080315],[1742422260000,5.1211,5.1215,5.1205,5.1205,0.01537999976426363],[1742422320000,5.1212,5.1212,5.1208,5.1208,0.002959999954327941],[1742422380000,5.1211,5.1212,5.1211,5.1212,0.0020200000144541264],[1742422440000,5.1211,5.1211,5.121,5.121,0.0016599999507889152],[1742422500000,5.1212,5.1225,5.1206,5.1214,0.006200000178068876],[1742422620000,5.1219,5.1219,5.1214,5.1219,0.0035000001080334187],[1742422680000,5.1217,5.1217,5.1212,5.1212,0.003100000089034438],[1742422740000,5.1215,5.1222,5.1215,5.1217,0.0032399999909102917],[1742422800000,5.1211,5.1212,5.1211,5.1212,0.0007200000109151006],[1742422860000,5.1215,5.1216,5.1215,5.1216,0.0012600000482052565],[1742422920000,5.1215,5.122,5.1211,5.1212,0.00215999991632998],[1742422980000,5.1217,5.1217,5.1203,5.1204,0.0027000000700354576],[1742423040000,5.1207,5.1225,5.1207,5.122,0.00431999983265996],[1742423100000,5.1221,5.1227,5.1217,5.1227,0.0014400000218302011],[1742423160000,5.1225,5.1231,5.1222,5.1224,0.00215999991632998],[1742423220000,5.1232,5.1232,5.1225,5.1227,0.0023399998899549246],[1742423280000,5.1235,5.1235,5.1219,5.1219,0.0023399998899549246],[1742423340000,5.1219,5.1219,5.1216,5.1216,0.0012600000482052565],[1742423400000,5.1225,5.1225,5.1212,5.1212,0.0016199999954551458],[1742423460000,5.1222,5.1223,5.1221,5.1223,0.003060000017285347],[1742423520000,5.1225,5.1235,5.1222,5.1222,0.001979999942705035],[1742423580000,5.1221,5.1225,5.1221,5.1222,0.00107999995816499],[1742423640000,5.122,5.122,5.1217,5.1217,0.0012600000482052565],[1742423760000,5.1219,5.1222,5.1219,5.1222,0.0012600000482052565],[1742423820000,5.1226,5.1226,5.1224,5.1224,0.0012600000482052565],[1742423880000,5.1221,5.1222,5.1214,5.1214,0.003060000017285347],[1742423940000,5.1221,5.1231,5.1221,5.1229,0.002520000096410513],[1742424000000,5.1226,5.1229,5.1225,5.1226,0.0028800000436604023],[1742424060000,5.1224,5.1224,5.1216,5.122,0.00107999995816499],[1742424120000,5.1213,5.1213,5.1209,5.1209,0.0016199999954551458],[1742424180000,5.121,5.121,5.121,5.121,0.0027000000700354576],[1742424240000,5.121,5.1215,5.1205,5.1205,0.002959999954327941],[1742424300000,5.1208,5.1208,5.1205,5.1205,0.0012600000482052565],[1742424360000,5.1206,5.1206,5.1202,5.1202,0.0012600000482052565],[1742424420000,5.1205,5.1206,5.1198,5.1206,0.00395999988541007],[1742424480000,5.1209,5.1209,5.1204,5.1204,0.0012600000482052565],[1742424540000,5.1207,5.1207,5.1206,5.1206,0.0012600000482052565],[1742424600000,5.1201,5.1207,5.1201,5.1207,0.0012600000482052565],[1742424660000,5.1211,5.1218,5.1211,5.1214,0.00215999991632998],[1742424720000,5.1209,5.1209,5.1203,5.1206,0.0017999999690800905],[1742424780000,5.1213,5.1217,5.1201,5.121,0.0032399999909102917],[1742424840000,5.1201,5.1208,5.1201,5.1208,0.0012600000482052565],[1742424960000,5.1213,5.1215,5.1212,5.1212,0.0016199999954551458],[1742425080000,5.1203,5.1209,5.1203,5.1204,0.001979999942705035],[1742425140000,5.1199,5.12,5.1193,5.1194,0.003599999938160181],[1742425200000,5.1193,5.12,5.1193,5.12,0.0014400000218302011],[1742425260000,5.1194,5.1204,5.1194,5.1202,0.0014400000218302011],[1742425320000,5.12,5.12,5.1194,5.1197,0.0016199999954551458],[1742425380000,5.1191,5.1197,5.1187,5.1191,0.00395999988541007],[1742425440000,5.1191,5.1194,5.1189,5.1192,0.00215999991632998],[1742425500000,5.1194,5.1194,5.1182,5.1182,0.0014400000218302011],[1742425560000,5.119,5.1192,5.1184,5.1192,0.0032399999909102917],[1742425620000,5.12,5.12,5.1189,5.1194,0.00107999995816499],[1742425680000,5.1194,5.1207,5.1194,5.1205,0.001979999942705035],[1742425740000,5.1202,5.1202,5.1202,5.1202,0.0003600000054575503],[1742425800000,5.1205,5.1205,5.1203,5.1203,0.0012600000482052565],[1742425920000,5.12,5.1201,5.12,5.1201,0.0017999999690800905],[1742425980000,5.1205,5.1205,5.1201,5.1201,0.0017999999690800905],[1742426040000,5.12,5.1207,5.12,5.1207,0.001979999942705035],[1742426100000,5.1202,5.1202,5.1201,5.1201,0.00107999995816499],[1742426160000,5.1201,5.1204,5.1201,5.1203,0.00215999991632998],[1742426220000,5.1205,5.1205,5.1202,5.1202,0.002520000096410513],[1742426280000,5.1201,5.1205,5.1201,5.1205,0.0007200000109151006],[1742426340000,5.121,5.1221,5.121,5.122,0.0027000000700354576],[1742426400000,5.1224,5.1224,5.1204,5.1204,0.0027000000700354576],[1742426460000,5.1208,5.122,5.1208,5.122,0.001979999942705035],[1742426520000,5.1217,5.1224,5.1217,5.1224,0.0014400000218302011],[1742426580000,5.123,5.1232,5.123,5.1232,0.00107999995816499],[1742426640000,5.1229,5.1229,5.1227,5.1227,0.005760000087320805],[1742426700000,5.1229,5.1229,5.1221,5.1221,0.004579999949783087],[1742426760000,5.1227,5.1227,5.122,5.1222,0.0032399999909102917],[1742426820000,5.1218,5.1218,5.1213,5.1217,0.0014400000218302011],[1742426940000,5.1217,5.1217,5.1212,5.1212,0.00107999995816499],[1742427000000,5.1217,5.122,5.1211,5.1217,0.0032399999909102917],[1742427060000,5.1222,5.1222,5.1209,5.1209,0.0014400000218302011],[1742427120000,5.1204,5.1217,5.1204,5.1207,0.0023399998899549246],[1742427180000,5.1207,5.1246,5.1207,5.1246,0.00395999988541007],[1742427240000,5.1237,5.1242,5.1222,5.1222,0.0027000000700354576],[1742427300000,5.1214,5.1215,5.121,5.121,0.00107999995816499],[1742427360000,5.1207,5.1212,5.1207,5.1212,0.0007200000109151006],[1742427420000,5.121,5.121,5.121,5.121,0.0008999999845400453],[1742427480000,5.1212,5.1215,5.1212,5.1215,0.0012600000482052565],[1742427540000,5.1217,5.1217,5.1211,5.1213,0.00107999995816499],[1742427600000,5.122,5.122,5.1214,5.1214,0.0012600000482052565],[1742427660000,5.122,5.1224,5.1219,5.1224,0.0034199999645352364],[1742427720000,5.1219,5.1219,5.1219,5.1219,0.0003600000054575503],[1742427780000,5.1222,5.1222,5.1222,5.1222,0.0003600000054575503],[1742427900000,5.1224,5.1225,5.1223,5.1223,0.0016199999954551458],[1742427960000,5.1226,5.1235,5.1226,5.1232,0.0027000000700354576],[1742428020000,5.1231,5.1231,5.1223,5.1229,0.00215999991632998],[1742428080000,5.1225,5.1232,5.1225,5.1232,0.0007200000109151006],[1742428140000,5.1227,5.1229,5.1222,5.1222,0.0028800000436604023],[1742428200000,5.1225,5.1232,5.1221,5.1221,0.0034199999645352364],[1742428260000,5.1225,5.1233,5.1225,5.1233,0.0027000000700354576],[1742428320000,5.1236,5.1247,5.1236,5.1247,0.00431999983265996],[1742428380000,5.1238,5.124,5.1232,5.124,0.002520000096410513],[1742428440000,5.1238,5.1239,5.1231,5.1231,0.0023399998899549246],[1742428500000,5.124,5.124,5.124,5.124,0.0008999999845400453],[1742428560000,5.124,5.124,5.124,5.124,0.0008999999845400453],[1742428620000,5.125,5.1255,5.1246,5.1246,0.003599999938160181],[1742428680000,5.1243,5.1247,5.1237,5.1247,0.0027000000700354576],[1742428740000,5.124,5.1244,5.1239,5.1242,0.0017999999690800905]]