[[1742364060000,5.38963,5.38998,5.38961,5.38997,120.80000305175781],[1742364120000,5.38948,5.38972,5.38947,5.38972,66.44000244140625],[1742364180000,5.38972,5.3907,5.38972,5.3907,114.76000213623047],[1742364240000,5.3907,5.3907,5.38816,5.38883,289.9200134277344],[1742364300000,5.38882,5.38882,5.38881,5.38882,30.200000762939453],[1742364360000,5.38823,5.38919,5.38753,5.38916,440.9200134277344],[1742364420000,5.38918,5.38977,5.38809,5.38977,416.760009765625],[1742364480000,5.38977,5.38996,5.3881,5.38911,163.0800018310547],[1742364540000,5.38809,5.38911,5.38809,5.38837,579.8400268554688],[1742364600000,5.38838,5.38893,5.38636,5.38893,241.60000610351562],[1742364660000,5.38894,5.38894,5.38815,5.38841,295.9599914550781],[1742364720000,5.38841,5.38844,5.38801,5.38811,302],[1742364780000,5.38811,5.38843,5.38807,5.38835,362.3999938964844],[1742364840000,5.38807,5.38898,5.38807,5.38813,616.0800170898438],[1742364900000,5.38815,5.3882,5.38806,5.38819,338.239990234375],[1742364960000,5.38816,5.38971,5.38811,5.38873,302],[1742365020000,5.38872,5.38933,5.38872,5.38922,205.36000061035156],[1742365080000,5.38922,5.38929,5.38852,5.38863,597.9600219726562],[1742365140000,5.38864,5.38903,5.38724,5.38873,271.79998779296875],[1742365200000,5.38873,5.38882,5.38655,5.38655,416.760009765625],[1742365260000,5.38655,5.38658,5.38542,5.38582,724.7999877929688],[1742365320000,5.38591,5.38606,5.38578,5.38604,289.9200134277344],[1742365380000,5.38591,5.38603,5.38533,5.38534,422.79998779296875],[1742365440000,5.38534,5.38554,5.38534,5.38546,416.760009765625],[1742365500000,5.38545,5.38822,5.38534,5.38534,616.0800170898438],[1742365560000,5.38542,5.38581,5.38542,5.38574,386.55999755859375],[1742365620000,5.38593,5.38717,5.38551,5.38591,416.760009765625],[1742365680000,5.38591,5.3869,5.38575,5.38575,175.16000366210938],[1742365740000,5.38576,5.38605,5.38575,5.38599,283.8800048828125],[1742365800000,5.38599,5.38809,5.38551,5.38552,658.3599853515625],[1742365860000,5.38551,5.39107,5.38525,5.38699,302],[1742365920000,5.38598,5.39146,5.38525,5.38803,597.9600219726562],[1742365980000,5.38804,5.38911,5.38591,5.3864,1032.8399658203125],[1742366040000,5.3864,5.38796,5.38632,5.38747,809.3599853515625],[1742366100000,5.38747,5.38795,5.38747,5.38786,495.2799987792969],[1742366280000,5.39532,5.39661,5.38837,5.39224,453],[1742366340000,5.38811,5.39204,5.38789,5.38899,392.6000061035156],[1742366400000,5.38893,5.39253,5.38733,5.39065,205.36000061035156],[1742366460000,5.39066,5.39209,5.38734,5.39209,369.6400146484375],[1742366520000,5.39226,5.39229,5.39158,5.39186,798.4600219726562],[1742366580000,5.39186,5.39253,5.3915,5.39174,815.4000244140625],[1742366640000,5.39174,5.39443,5.39174,5.39224,199.32000732421875],[1742366700000,5.39234,5.39384,5.39234,5.3938,567.760009765625],[1742366760000,5.3938,5.39418,5.39352,5.39406,597.9600219726562],[1742366820000,5.39407,5.39427,5.39405,5.39405,241.60000610351562],[1742366880000,5.39436,5.39436,5.39436,5.39436,6.039999961853027],[1742366940000,5.3943,5.39904,5.3943,5.39891,320.1199951171875],[1742367000000,5.39891,5.40038,5.39846,5.40037,942.239990234375],[1742367060000,5.40031,5.40083,5.39592,5.39758,875.7999877929688],[1742367120000,5.39769,5.3977,5.39551,5.39759,839.5599975585938],[1742367180000,5.39593,5.39711,5.39437,5.39517,730.8400268554688],[1742367240000,5.39512,5.39746,5.39501,5.39746,326.1600036621094],[1742367300000,5.39893,5.39893,5.39506,5.39506,471.1199951171875],[1742367360000,5.3972,5.39967,5.39672,5.39967,392.6000061035156],[1742367420000,5.39967,5.39967,5.39711,5.39841,1142.719970703125],[1742367480000,5.39973,5.39973,5.3976,5.39919,700.6400146484375],[1742367540000,5.39918,5.40168,5.39777,5.40157,724.7999877929688],[1742367600000,5.4016,5.40226,5.39983,5.40083,857.6799926757812],[1742367660000,5.40084,5.40182,5.39904,5.40083,694.5999755859375],[1742367720000,5.40085,5.40244,5.39841,5.40239,1020.760009765625],[1742367780000,5.4023,5.40455,5.39468,5.40165,1244.239990234375],[1742367840000,5.40166,5.4017,5.39687,5.39944,1117.4000244140625],[1742367900000,5.39936,5.40141,5.39082,5.40043,978.47998046875],[1742367960000,5.40066,5.40094,5.39901,5.39979,809.3599853515625],[1742368020000,5.39979,5.40431,5.39841,5.40411,416.760009765625],[1742368080000,5.4041,5.40651,5.40289,5.40315,525.47998046875],[1742368140000,5.40314,5.40728,5.40273,5.40559,791.239990234375],[1742368200000,5.40558,5.41385,5.39703,5.40556,398.6400146484375],[1742368260000,5.40548,5.43015,5.40529,5.42331,320.1199951171875],[1742368320000,5.43449,5.45331,5.42366,5.4316,440.9200134277344],[1742368380000,5.43154,5.43655,5.4245,5.43072,646.280029296875],[1742368440000,5.43087,5.43601,5.42312,5.43181,1129.47998046875],[1742368500000,5.43181,5.43696,5.42619,5.4327,960.3599853515625],[1742368560000,5.4327,5.44879,5.43211,5.43443,718.760009765625],[1742368620000,5.43454,5.44302,5.43429,5.4411,428.8399963378906],[1742368680000,5.44103,5.44742,5.43992,5.44233,748.9600219726562],[1742368740000,5.44231,5.44964,5.44039,5.4418,446.9599914550781],[1742368800000,5.44179,5.45986,5.44144,5.44584,628.1599731445312],[1742368860000,5.44692,5.45722,5.44632,5.45708,579.8400268554688],[1742368920000,5.45702,5.46812,5.44741,5.45208,640.239990234375],[1742368980000,5.45208,5.45743,5.44451,5.45309,712.719970703125],[1742369040000,5.45597,5.46475,5.45013,5.45619,549.6400146484375],[1742369100000,5.45644,5.45834,5.4479,5.45623,918.0800170898438],[1742369160000,5.4562,5.47448,5.45598,5.47303,1020.760009765625],[1742369220000,5.4728,5.49305,5.46641,5.48538,730.8400268554688],[1742369280000,5.48544,5.49593,5.48173,5.49402,851.6400146484375],[1742369340000,5.49403,5.54622,5.49402,5.53253,954.3200073242188],[1742369400000,5.53252,5.56084,5.53225,5.56025,326.1600036621094],[1742369460000,5.59858,5.62834,5.59826,5.62465,108.72000122070312],[1742369520000,5.59844,5.62546,5.57465,5.60341,114.76000213623047],[1742369580000,5.62683,5.6699,5.62683,5.65083,440.9200134277344],[1742369640000,5.66043,5.66838,5.63835,5.66759,833.52001953125],[1742369700000,5.6644,5.73233,5.6644,5.72234,585.8800048828125],[1742369760000,5.72592,5.74635,5.71728,5.73395,489.239990234375],[1742369820000,5.84012,5.85496,5.83678,5.84859,465.0799865722656],[1742369880000,5.84833,5.91355,5.84805,5.91183,1316.719970703125],[1742369940000,5.90117,5.90118,5.90117,5.90118,30.200000762939453],[1742373360000,5.70212,5.7035,5.70109,5.70346,157.0399932861328],[1742374260000,5.72587,5.72598,5.72587,5.72598,12.079999923706055],[1742374320000,5.73723,5.73723,5.70907,5.70907,12.079999923706055],[1742374380000,5.73406,5.73417,5.70444,5.70457,157.0399932861328],[1742374440000,5.70462,5.71153,5.68444,5.69434,292.92999267578125],[1742374500000,5.70248,5.71461,5.69611,5.70764,175.05999755859375],[1742374560000,5.70807,5.71062,5.69417,5.70028,191.1999969482422],[1742374620000,5.70407,5.7143,5.70407,5.70461,124.62000274658203],[1742374680000,5.71411,5.71786,5.70491,5.71068,96.4800033569336],[1742374740000,5.71063,5.72654,5.71063,5.725,132.25999450683594],[1742374800000,5.69922,5.71959,5.69922,5.71703,299.3399963378906],[1742374860000,5.72275,5.72339,5.71083,5.71149,199.32000732421875],[1742374920000,5.69102,5.69994,5.66507,5.66507,157.0399932861328],[1742374980000,5.66139,5.68368,5.66093,5.68075,132.8800048828125],[1742375040000,5.69809,5.70005,5.65969,5.68219,217.44000244140625],[1742375100000,5.68555,5.72131,5.68555,5.72131,144.9600067138672],[1742375160000,5.7112,5.7112,5.70278,5.70552,163.0800018310547],[1742375220000,5.70615,5.70833,5.70239,5.70522,181.1999969482422],[1742375280000,5.70526,5.71955,5.70526,5.71273,144.9600067138672],[1742375340000,5.71242,5.72638,5.70977,5.71223,144.9600067138672],[1742375400000,5.71355,5.71355,5.70482,5.70493,66.44000244140625],[1742375460000,5.70488,5.70643,5.69176,5.69188,138.9199981689453],[1742375520000,5.69202,5.69202,5.66151,5.6761,132.8800048828125],[1742375580000,5.68355,5.69322,5.68154,5.68384,265.760009765625],[1742375640000,5.68395,5.69298,5.67934,5.69138,229.52000427246094],[1742375700000,5.69429,5.6951,5.69287,5.69426,253.67999267578125],[1742375760000,5.69422,5.72221,5.6843,5.6843,241.60000610351562],[1742375820000,5.68448,5.68952,5.67804,5.6837,247.63999938964844],[1742375880000,5.68355,5.69393,5.6756,5.69193,583.8599853515625],[1742375940000,5.69169,5.69889,5.68938,5.6922,544.7999877929688],[1742376000000,5.69219,5.69559,5.69204,5.69542,636.2000122070312],[1742376060000,5.69545,5.69718,5.69545,5.69708,892.4199829101562],[1742376120000,5.69709,5.69788,5.6612,5.67187,459.0400085449219],[1742376180000,5.6636,5.68639,5.65635,5.65757,265.760009765625],[1742376240000,5.65778,5.65782,5.65594,5.65599,126.83999633789062],[1742376300000,5.65599,5.6802,5.65178,5.65296,241.60000610351562],[1742376360000,5.65295,5.68983,5.65295,5.68964,465.0799865722656],[1742376420000,5.68963,5.68963,5.65761,5.66475,289.9200134277344],[1742376480000,5.66468,5.67529,5.66458,5.66768,169.1199951171875],[1742376540000,5.66842,5.67929,5.65837,5.66222,217.44000244140625],[1742376600000,5.66215,5.68489,5.66095,5.66272,151],[1742376660000,5.66267,5.66437,5.6403,5.66387,312.05999755859375],[1742376720000,5.66384,5.67279,5.6542,5.65581,881.8400268554688],[1742376780000,5.65584,5.67339,5.63916,5.65023,366.4200134277344],[1742376840000,5.64987,5.67198,5.64966,5.65061,320.1199951171875],[1742376900000,5.65066,5.67303,5.63534,5.66088,344.2799987792969],[1742376960000,5.66091,5.66162,5.65341,5.65502,676.47998046875],[1742377020000,5.65504,5.66378,5.6216,5.62229,465.0799865722656],[1742377080000,5.62228,5.67264,5.62226,5.66698,622.1199951171875],[1742377140000,5.66694,5.66696,5.636,5.65572,422.79998779296875],[1742377200000,5.65572,5.66821,5.63666,5.66763,229.52000427246094],[1742377260000,5.66763,5.66763,5.66661,5.66674,416.760009765625],[1742377320000,5.66662,5.67188,5.65329,5.65329,459.0400085449219],[1742377380000,5.65335,5.67108,5.65275,5.66683,308.0400085449219],[1742377440000,5.66682,5.67229,5.6478,5.66298,362.3999938964844],[1742377500000,5.66298,5.69933,5.6517,5.6644,386.55999755859375],[1742377560000,5.66441,5.6786,5.6608,5.6608,332.20001220703125],[1742377620000,5.66089,5.69417,5.66074,5.67193,253.67999267578125],[1742377680000,5.67189,5.68645,5.66751,5.67673,241.60000610351562],[1742377740000,5.67733,5.68912,5.66935,5.67174,549.6400146484375],[1742377800000,5.67177,5.67182,5.66975,5.67094,724.7999877929688],[1742377860000,5.67087,5.72017,5.67087,5.69297,688.5599975585938],[1742377920000,5.70737,5.70759,5.68223,5.70395,356.3599853515625],[1742377980000,5.70393,5.71844,5.65781,5.65781,730.8400268554688],[1742378040000,5.65755,5.69381,5.65755,5.69136,362.3999938964844],[1742378100000,5.65532,5.67464,5.65532,5.67427,477.1600036621094],[1742378160000,5.6742,5.72528,5.67012,5.70414,392.6000061035156],[1742378220000,5.70408,5.71494,5.66874,5.68201,271.79998779296875],[1742378280000,5.68229,5.72268,5.68229,5.72077,629.1300048828125],[1742378340000,5.7227,5.72397,5.68254,5.69372,358.6600036621094],[1742378400000,5.69742,5.70797,5.69652,5.70284,366.3800048828125],[1742378460000,5.70282,5.73279,5.69698,5.73279,283.8800048828125],[1742378520000,5.706,5.72971,5.70499,5.70585,295.9599914550781],[1742378580000,5.70579,5.71805,5.70336,5.70424,507.3599853515625],[1742378640000,5.70331,5.71985,5.70311,5.71982,235.55999755859375],[1742378700000,5.71983,5.72725,5.70893,5.70893,440.9200134277344],[1742378760000,5.71048,5.71139,5.69539,5.70298,235.55999755859375],[1742378820000,5.70298,5.71797,5.68433,5.70207,332.20001220703125],[1742378880000,5.69576,5.71463,5.69458,5.71355,314.0799865722656],[1742378940000,5.71355,5.71852,5.69009,5.69063,519.4400024414062],[1742379000000,5.65236,5.67365,5.64994,5.65428,356.3599853515625],[1742379060000,5.65728,5.68439,5.65728,5.67365,640.239990234375],[1742379120000,5.6736,5.69355,5.65264,5.66253,493.260009765625],[1742379180000,5.66245,5.69022,5.65214,5.6589,640.239990234375],[1742379240000,5.65878,5.68302,5.65863,5.66655,306.79998779296875],[1742379300000,5.66634,5.70553,5.66043,5.69161,471.1199951171875],[1742379360000,5.69161,5.69892,5.66681,5.67076,386.55999755859375],[1742379420000,5.67086,5.69943,5.66937,5.69575,320.1199951171875],[1742379480000,5.69576,5.69576,5.66723,5.66984,465.0799865722656],[1742379540000,5.67101,5.69217,5.66841,5.67087,144.9600067138672],[1742379600000,5.67088,5.69617,5.67003,5.69423,368.44000244140625],[1742379660000,5.69422,5.69997,5.6684,5.67368,513.4000244140625],[1742379720000,5.67509,5.69167,5.65593,5.66023,362.3999938964844],[1742379780000,5.66023,5.67208,5.63376,5.6584,483.20001220703125],[1742379840000,5.65724,5.6593,5.62825,5.63995,501.32000732421875],[1742379900000,5.63995,5.66537,5.62363,5.65184,525.47998046875],[1742379960000,5.61869,5.65919,5.61869,5.62919,338.239990234375],[1742380020000,5.62904,5.6582,5.62899,5.65694,289.9200134277344],[1742380080000,5.63914,5.66419,5.63546,5.66366,356.3599853515625],[1742380140000,5.66366,5.673,5.63778,5.66889,356.3599853515625],[1742380200000,5.66405,5.66815,5.66168,5.66641,416.760009765625],[1742380260000,5.66642,5.67167,5.66485,5.67165,440.9200134277344],[1742380320000,5.67165,5.67227,5.64289,5.64505,374.4800109863281],[1742380380000,5.64479,5.6639,5.63925,5.63925,314.0799865722656],[1742380440000,5.64101,5.64197,5.63915,5.64197,181.1999969482422],[1742380500000,5.64192,5.66195,5.64005,5.65517,368.44000244140625],[1742380560000,5.65536,5.66166,5.63302,5.65064,392.6000061035156],[1742380620000,5.65063,5.65227,5.63514,5.63585,320.1199951171875],[1742380680000,5.6358,5.64626,5.62108,5.63183,320.1199951171875],[1742380740000,5.62704,5.63594,5.61299,5.62323,821.4400024414062],[1742380800000,5.62465,5.62597,5.59908,5.59908,857.6799926757812],[1742380860000,5.60457,5.60492,5.57153,5.57782,688.5599975585938],[1742380920000,5.57782,5.58253,5.57782,5.58068,652.3200073242188],[1742380980000,5.58068,5.58322,5.55588,5.58221,320.1199951171875],[1742381040000,5.58197,5.60211,5.55996,5.57105,628.1599731445312],[1742381100000,5.57145,5.60796,5.57145,5.60139,622.1199951171875],[1742381160000,5.60133,5.60772,5.58796,5.59611,489.239990234375],[1742381220000,5.59611,5.61489,5.59325,5.60089,839.5599975585938],[1742381280000,5.60134,5.6294,5.5934,5.62545,942.239990234375],[1742381340000,5.62555,5.6288,5.61071,5.61239,471.1199951171875],[1742381400000,5.62808,5.63139,5.61117,5.62028,513.4000244140625],[1742381460000,5.62027,5.62255,5.60009,5.60124,567.760009765625],[1742381520000,5.60124,5.6148,5.58979,5.59379,446.9599914550781],[1742381580000,5.59372,5.61364,5.592,5.60984,591.9199829101562],[1742381640000,5.60977,5.61277,5.59851,5.60132,730.8400268554688],[1742381700000,5.60127,5.61733,5.59225,5.60349,755],[1742381760000,5.60349,5.60596,5.59448,5.59889,483.20001220703125],[1742381820000,5.59898,5.61785,5.59027,5.60255,453],[1742381880000,5.60256,5.61208,5.60256,5.61207,567.760009765625],[1742381940000,5.61208,5.61883,5.60218,5.61166,857.6799926757812],[1742382000000,5.61167,5.61367,5.59385,5.60406,664.4000244140625],[1742382060000,5.60404,5.61227,5.5883,5.59297,658.3599853515625],[1742382120000,5.59271,5.61168,5.5925,5.6047,652.3200073242188],[1742382180000,5.60469,5.60954,5.59094,5.60697,410.7200012207031],[1742382240000,5.607,5.61332,5.60394,5.61295,175.16000366210938],[1742382300000,5.61293,5.61294,5.61173,5.61221,374.4800109863281],[1742382360000,5.61222,5.61265,5.59945,5.60669,628.1599731445312],[1742382420000,5.60664,5.60872,5.6018,5.60716,912.0399780273438],[1742382480000,5.60753,5.60928,5.60038,5.60254,815.4000244140625],[1742382540000,5.60167,5.60698,5.60167,5.60265,483.20001220703125],[1742382600000,5.60265,5.6068,5.60231,5.60657,489.239990234375],[1742382660000,5.60658,5.61128,5.59913,5.59988,869.760009765625],[1742382720000,5.6042,5.60421,5.59534,5.59744,610.0399780273438],[1742382780000,5.59747,5.60533,5.59121,5.60071,906],[1742382840000,5.60481,5.60982,5.59584,5.59584,664.4000244140625],[1742382900000,5.59575,5.60054,5.59506,5.5999,561.719970703125],[1742382960000,5.59989,5.60598,5.59308,5.60284,954.3200073242188],[1742383020000,5.60286,5.60349,5.59666,5.59687,567.760009765625],[1742383080000,5.59684,5.59994,5.59399,5.5957,350.32000732421875],[1742383140000,5.59567,5.59572,5.58714,5.59107,543.5999755859375],[1742383200000,5.59109,5.59435,5.58008,5.5808,736.8800048828125],[1742383260000,5.58082,5.59075,5.57151,5.57579,761.0399780273438],[1742383320000,5.57636,5.57931,5.55669,5.55691,434.8800048828125],[1742383380000,5.55748,5.59049,5.55748,5.57993,525.47998046875],[1742383440000,5.57994,5.58899,5.57893,5.58812,676.47998046875],[1742383500000,5.58811,5.59178,5.5544,5.58549,785.2000122070312],[1742383560000,5.58549,5.58564,5.55966,5.57901,664.4000244140625],[1742383620000,5.57902,5.58579,5.5598,5.57681,573.7999877929688],[1742383680000,5.58107,5.58387,5.56586,5.58387,664.4000244140625],[1742383740000,5.56539,5.58052,5.56498,5.57977,247.63999938964844],[1742383800000,5.57978,5.58167,5.563,5.56513,289.9200134277344],[1742383860000,5.56508,5.5679,5.56406,5.56455,144.9600067138672],[1742383920000,5.56546,5.59118,5.56545,5.58698,471.1199951171875],[1742383980000,5.58697,5.5953,5.58606,5.58616,652.3200073242188],[1742384040000,5.58614,5.58926,5.56961,5.57094,591.9199829101562],[1742384100000,5.57213,5.57418,5.57115,5.57277,229.52000427246094],[1742384160000,5.57296,5.5929,5.57202,5.59284,265.760009765625],[1742384220000,5.59284,5.59317,5.59136,5.59136,616.0800170898438],[1742384280000,5.59132,5.59622,5.58457,5.5933,670.4400024414062],[1742384340000,5.59353,5.59363,5.58393,5.58543,839.5599975585938],[1742384400000,5.58543,5.58929,5.58027,5.58832,767.0800170898438],[1742384460000,5.5883,5.59166,5.5855,5.58961,610.0399780273438],[1742384520000,5.5896,5.59276,5.58915,5.58926,507.3599853515625],[1742384580000,5.58926,5.59304,5.58204,5.58542,471.1199951171875],[1742384640000,5.58378,5.59498,5.57974,5.58513,610.0399780273438],[1742384700000,5.58514,5.59092,5.58514,5.59015,724.7999877929688],[1742384760000,5.59013,5.59297,5.58697,5.59083,622.1199951171875],[1742384820000,5.59083,5.59085,5.58953,5.58961,604],[1742384880000,5.5896,5.58961,5.58828,5.58862,591.9199829101562],[1742384940000,5.58863,5.58908,5.58659,5.58671,386.55999755859375],[1742385000000,5.58672,5.58876,5.58672,5.58773,797.280029296875],[1742385060000,5.5878,5.58833,5.58725,5.58825,712.719970703125],[1742385120000,5.58824,5.59315,5.5745,5.5745,489.239990234375],[1742385180000,5.57471,5.5904,5.57464,5.57845,338.239990234375],[1742385240000,5.57855,5.59412,5.5777,5.57929,199.32000732421875],[1742385300000,5.59129,5.59266,5.57626,5.58257,374.4800109863281],[1742385360000,5.58258,5.58488,5.56911,5.57909,688.5599975585938],[1742385420000,5.5791,5.58126,5.57908,5.58125,519.4400024414062],[1742385480000,5.58125,5.58262,5.56751,5.58157,434.8800048828125],[1742385540000,5.58144,5.58161,5.56016,5.56016,404.67999267578125],[1742385600000,5.56057,5.56353,5.56056,5.56299,229.52000427246094],[1742385660000,5.56144,5.57323,5.5587,5.5598,398.6400146484375],[1742385720000,5.56738,5.56794,5.56444,5.56627,501.32000732421875],[1742385780000,5.56627,5.57437,5.5545,5.55483,646.280029296875],[1742385840000,5.55601,5.57337,5.55601,5.5694,761.0399780273438],[1742385900000,5.56938,5.57306,5.55847,5.57001,658.3599853515625],[1742385960000,5.57001,5.57223,5.55803,5.57081,736.8800048828125],[1742386020000,5.57081,5.57141,5.56814,5.56822,519.4400024414062],[1742386080000,5.56822,5.57197,5.55975,5.56902,465.0799865722656],[1742386140000,5.56902,5.57012,5.5588,5.5588,342.2699890136719],[1742386200000,5.55891,5.5694,5.55798,5.56928,471.1199951171875],[1742386260000,5.56921,5.56986,5.56894,5.5696,604],[1742386320000,5.56971,5.57104,5.55911,5.57101,525.47998046875],[1742386380000,5.571,5.57259,5.56969,5.56972,694.5999755859375],[1742386440000,5.56966,5.57023,5.56966,5.5702,525.47998046875],[1742386500000,5.57021,5.57189,5.55873,5.55873,501.32000732421875],[1742386560000,5.55876,5.55882,5.55824,5.55846,271.79998779296875],[1742386620000,5.55822,5.57096,5.55822,5.55982,561.719970703125],[1742386680000,5.55984,5.57544,5.55651,5.55891,616.0800170898438],[1742386740000,5.55891,5.57186,5.55874,5.57025,531.52001953125],[1742386800000,5.57026,5.57141,5.56436,5.56648,1063.0400390625],[1742386860000,5.5665,5.56889,5.56437,5.56878,879.7999877929688],[1742386920000,5.56877,5.56931,5.55631,5.55869,477.1600036621094],[1742386980000,5.55853,5.57244,5.55837,5.57229,313.55999755859375],[1742387040000,5.57235,5.57255,5.5552,5.558,365.79998779296875],[1742387100000,5.55811,5.56954,5.55748,5.56831,525.47998046875],[1742387160000,5.56835,5.56879,5.56589,5.56682,1054.4000244140625],[1742387220000,5.56713,5.57039,5.56639,5.56935,756.719970703125],[1742387280000,5.5693,5.5693,5.56486,5.56538,924.1199951171875],[1742387340000,5.5652,5.56821,5.56489,5.56558,531.52001953125],[1742387400000,5.56556,5.56616,5.56492,5.56532,573.7999877929688],[1742387460000,5.56533,5.56533,5.56423,5.56493,440.9200134277344],[1742387520000,5.56492,5.56518,5.56492,5.5651,474.0400085449219],[1742387580000,5.56513,5.5656,5.55383,5.55411,833.52001953125],[1742387640000,5.55413,5.55479,5.54543,5.54615,899.9600219726562],[1742387700000,5.54616,5.54697,5.52653,5.52976,849.2000122070312],[1742387760000,5.52975,5.54714,5.5297,5.54205,818.719970703125],[1742387820000,5.54213,5.54693,5.5333,5.54473,794.7999877929688],[1742387880000,5.54475,5.54491,5.53689,5.54085,658.3599853515625],[1742387940000,5.54085,5.54369,5.5332,5.54306,398.6400146484375],[1742388000000,5.54306,5.54997,5.53443,5.54686,537.5599975585938],[1742388060000,5.54686,5.55142,5.53602,5.53997,374.4800109863281],[1742388120000,5.54899,5.55313,5.5381,5.54715,688.5599975585938],[1742388180000,5.54719,5.55604,5.53715,5.54175,326.1600036621094],[1742388240000,5.54171,5.5534,5.53789,5.54248,314.0799865722656],[1742388300000,5.54317,5.55328,5.5383,5.54816,531.52001953125],[1742388360000,5.5486,5.56287,5.54586,5.55987,428.8399963378906],[1742388420000,5.55986,5.56712,5.55938,5.56706,887.8800048828125],[1742388480000,5.56706,5.5675,5.5663,5.56677,658.3599853515625],[1742388540000,5.56677,5.56788,5.56649,5.56709,700.6400146484375],[1742388600000,5.56694,5.56784,5.5645,5.56612,809.3599853515625],[1742388660000,5.5661,5.56654,5.56444,5.5646,700.6400146484375],[1742388720000,5.56457,5.56882,5.56326,5.56788,809.3599853515625],[1742388780000,5.56777,5.56871,5.5676,5.56871,730.8400268554688],[1742388840000,5.5687,5.56877,5.56425,5.56752,646.280029296875],[1742388900000,5.56753,5.56753,5.56441,5.5647,773.1199951171875],[1742388960000,5.56468,5.56531,5.56432,5.56434,767.0800170898438],[1742389020000,5.56435,5.56502,5.56204,5.56424,1086.9599609375],[1742389080000,5.5642,5.56535,5.55947,5.55979,853.280029296875],[1742389140000,5.55977,5.56377,5.55696,5.56217,972.4400024414062],[1742389200000,5.5622,5.56488,5.5622,5.56385,513.4000244140625],[1742389260000,5.56385,5.5651,5.56313,5.56374,398.6400146484375],[1742389320000,5.56377,5.56377,5.53991,5.5448,773.1199951171875],[1742389380000,5.54284,5.56266,5.54284,5.54793,277.8399963378906],[1742389440000,5.54762,5.55021,5.5459,5.5502,247.63999938964844],[1742389500000,5.5501,5.55155,5.55004,5.55155,271.79998779296875],[1742389560000,5.55144,5.55179,5.54862,5.55057,295.9599914550781],[1742389620000,5.55069,5.55615,5.55049,5.55549,344.2799987792969],[1742389680000,5.5555,5.55671,5.54852,5.54922,289.9200134277344],[1742389740000,5.54891,5.54918,5.54543,5.54595,271.79998779296875],[1742389800000,5.54823,5.54979,5.54804,5.54973,259.7200012207031],[1742389860000,5.54988,5.55074,5.54978,5.55032,283.8800048828125],[1742389920000,5.55016,5.55057,5.54729,5.54887,265.760009765625],[1742389980000,5.54893,5.54923,5.54855,5.54869,283.8800048828125],[1742390040000,5.54853,5.54858,5.54607,5.54746,308.0400085449219],[1742390100000,5.54748,5.54876,5.54608,5.54871,302],[1742390160000,5.54876,5.56124,5.5485,5.56091,489.239990234375],[1742390220000,5.56093,5.56224,5.55885,5.56133,821.4400024414062],[1742390280000,5.56133,5.56231,5.56064,5.56091,736.8800048828125],[1742390340000,5.56092,5.56093,5.54778,5.54782,694.5999755859375],[1742390400000,5.54771,5.54841,5.54736,5.54746,302],[1742390460000,5.54751,5.56005,5.54616,5.55896,320.1199951171875],[1742390520000,5.55895,5.56097,5.54565,5.54605,434.8800048828125],[1742390580000,5.54378,5.54781,5.54378,5.54781,308.0400085449219],[1742390640000,5.54771,5.54788,5.54559,5.54567,253.67999267578125],[1742390700000,5.54562,5.54634,5.54543,5.54582,241.60000610351562],[1742390760000,5.54574,5.54715,5.54556,5.54655,229.52000427246094],[1742390820000,5.54639,5.54673,5.5459,5.54604,199.32000732421875],[1742390880000,5.54596,5.54596,5.54409,5.54468,295.9599914550781],[1742390940000,5.54492,5.54625,5.54381,5.54569,283.8800048828125],[1742391000000,5.54544,5.54642,5.54526,5.54622,289.9200134277344],[1742391060000,5.54623,5.54804,5.54556,5.54689,302],[1742391120000,5.54714,5.54949,5.54623,5.54928,314.0799865722656],[1742391180000,5.54923,5.56423,5.54917,5.54917,724.7999877929688],[1742391240000,5.54904,5.55087,5.54892,5.55087,374.4800109863281],[1742391300000,5.55071,5.5514,5.55021,5.55052,259.7200012207031],[1742391360000,5.55057,5.56584,5.54955,5.56566,320.1199951171875],[1742391420000,5.56555,5.56558,5.54948,5.54953,326.1600036621094],[1742391480000,5.54954,5.54962,5.54828,5.54895,259.7200012207031],[1742391540000,5.5489,5.56382,5.54878,5.56363,489.239990234375],[1742391600000,5.56322,5.56655,5.56316,5.56651,1014.719970703125],[1742391660000,5.56653,5.56839,5.56517,5.56528,730.8400268554688],[1742391720000,5.56529,5.56573,5.56473,5.5653,863.719970703125],[1742391780000,5.56531,5.56549,5.56395,5.56491,658.3599853515625],[1742391840000,5.5649,5.56571,5.56321,5.56561,694.5999755859375],[1742391900000,5.56561,5.56585,5.56422,5.5643,972.4400024414062],[1742391960000,5.56392,5.56479,5.56316,5.56352,954.3200073242188],[1742392020000,5.56352,5.56532,5.56352,5.56492,893.9199829101562],[1742392080000,5.56489,5.56542,5.56375,5.56447,761.0399780273438],[1742392140000,5.56446,5.56455,5.56296,5.56417,748.9600219726562],[1742392200000,5.56414,5.56462,5.56352,5.56363,531.52001953125],[1742392260000,5.56383,5.56416,5.5627,5.56315,525.47998046875],[1742392320000,5.56316,5.56351,5.56198,5.56297,622.1199951171875],[1742392380000,5.56296,5.56356,5.56216,5.56257,597.9600219726562],[1742392440000,5.56257,5.5641,5.54729,5.54729,597.9600219726562],[1742392500000,5.54729,5.56329,5.54684,5.56329,314.0799865722656],[1742392560000,5.56331,5.56513,5.56242,5.56502,829.47998046875],[1742392620000,5.56503,5.56748,5.56503,5.56567,912.0399780273438],[1742392680000,5.56566,5.56699,5.56508,5.56686,761.0399780273438],[1742392740000,5.56684,5.56743,5.56425,5.56452,676.47998046875],[1742392800000,5.56451,5.56654,5.56399,5.56654,742.9199829101562],[1742392860000,5.54805,5.56719,5.54736,5.56559,459.0400085449219],[1742392920000,5.5656,5.56712,5.54774,5.54876,295.9599914550781],[1742392980000,5.5487,5.56813,5.5481,5.5662,295.9599914550781],[1742393040000,5.56575,5.56785,5.54863,5.54989,241.60000610351562],[1742393100000,5.54969,5.569,5.54906,5.5494,229.52000427246094],[1742393160000,5.54937,5.56849,5.54832,5.54902,193.27999877929688],[1742393220000,5.54897,5.5684,5.54783,5.56654,253.67999267578125],[1742393280000,5.54863,5.56777,5.54751,5.54761,223.47999572753906],[1742393340000,5.54783,5.54865,5.54734,5.54865,223.47999572753906],[1742393400000,5.54859,5.56863,5.54832,5.54964,217.44000244140625],[1742393460000,5.54935,5.56884,5.54798,5.54806,241.60000610351562],[1742393520000,5.54811,5.54897,5.54779,5.54825,302],[1742393580000,5.54809,5.54864,5.54809,5.54849,235.55999755859375],[1742393640000,5.54849,5.55138,5.54837,5.55116,247.63999938964844],[1742393700000,5.55132,5.55216,5.55076,5.55216,247.63999938964844],[1742393760000,5.55176,5.55478,5.55174,5.55478,271.79998779296875],[1742393820000,5.55484,5.55567,5.55261,5.55562,259.7200012207031],[1742393880000,5.55562,5.57604,5.55562,5.5759,730.8400268554688],[1742393940000,5.57649,5.57654,5.57189,5.57211,936.2000122070312],[1742394000000,5.5723,5.5737,5.55219,5.55379,398.6400146484375],[1742394060000,5.55129,5.55375,5.54747,5.55161,247.63999938964844],[1742394120000,5.55165,5.57046,5.55163,5.56941,1183.8399658203125],[1742394180000,5.56938,5.56996,5.56795,5.56957,748.9600219726562],[1742394240000,5.56972,5.5698,5.55122,5.55143,314.0799865722656],[1742394300000,5.55157,5.57078,5.55104,5.57068,344.2799987792969],[1742394360000,5.57057,5.57131,5.55369,5.55398,326.1600036621094],[1742394420000,5.55402,5.57349,5.55402,5.57265,1141.56005859375],[1742394480000,5.57264,5.57345,5.57061,5.57078,1099.280029296875],[1742394540000,5.57073,5.5725,5.57073,5.57156,881.8400268554688],[1742394600000,5.57158,5.57252,5.571,5.57186,1159.6800537109375],[1742394660000,5.5717,5.57172,5.55103,5.55338,495.2799987792969],[1742394720000,5.55177,5.57195,5.55013,5.57168,730.8400268554688],[1742394780000,5.57172,5.57172,5.54979,5.54979,259.7200012207031],[1742394840000,5.54918,5.56776,5.54905,5.56681,525.47998046875],[1742394900000,5.56683,5.56721,5.56629,5.56667,694.5999755859375],[1742394960000,5.56665,5.56951,5.56601,5.56885,851.6400146484375],[1742395020000,5.56938,5.56953,5.56609,5.56673,640.239990234375],[1742395080000,5.56673,5.56677,5.54872,5.54991,283.8800048828125],[1742395140000,5.54992,5.5672,5.54913,5.56656,332.20001220703125],[1742395200000,5.56655,5.56786,5.56655,5.56696,477.1600036621094],[1742395260000,5.56696,5.56852,5.56581,5.56702,767.0800170898438],[1742395320000,5.56666,5.5671,5.5663,5.56701,821.4400024414062],[1742395380000,5.56709,5.56896,5.56675,5.56896,688.5599975585938],[1742395440000,5.56897,5.57112,5.56897,5.56993,863.719970703125],[1742395500000,5.56997,5.57542,5.56814,5.57332,1256.3199462890625],[1742395560000,5.57116,5.57448,5.56964,5.57325,1232.1600341796875],[1742395620000,5.57028,5.57494,5.56863,5.57164,1256.3199462890625],[1742395680000,5.56865,5.57543,5.56852,5.57335,912.0399780273438],[1742395740000,5.5733,5.57603,5.56835,5.57599,1087.199951171875],[1742395800000,5.57595,5.58113,5.5508,5.55124,543.5999755859375],[1742395860000,5.55113,5.57227,5.54977,5.55099,275.79998779296875],[1742395920000,5.54937,5.54947,5.54489,5.54489,306.7200012207031],[1742395980000,5.54485,5.56829,5.54478,5.54636,474.7200012207031],[1742396040000,5.54635,5.56803,5.54445,5.54526,440.9200134277344],[1742396100000,5.54526,5.54721,5.54373,5.54631,308.0400085449219],[1742396160000,5.54631,5.57164,5.54315,5.5433,350.32000732421875],[1742396220000,5.54356,5.54429,5.54221,5.54271,247.63999938964844],[1742396280000,5.54271,5.56296,5.54132,5.56295,308.0400085449219],[1742396340000,5.56291,5.56291,5.53706,5.54721,1026.800048828125],[1742396400000,5.54721,5.55084,5.54586,5.55079,1011],[1742396460000,5.55011,5.55284,5.53592,5.53592,1066.43994140625],[1742396520000,5.53614,5.54,5.53612,5.5399,949.52001953125],[1742396580000,5.53991,5.54227,5.53979,5.54227,429.8399963378906],[1742396640000,5.54226,5.54353,5.54216,5.54264,676.47998046875],[1742396700000,5.54262,5.54267,5.54143,5.54144,591.9199829101562],[1742396760000,5.54143,5.54343,5.54059,5.54295,608.2000122070312],[1742396820000,5.54294,5.54454,5.54243,5.54453,597.9600219726562],[1742396880000,5.54454,5.54962,5.54437,5.54919,640.7999877929688],[1742396940000,5.54918,5.55069,5.5489,5.5489,767.0800170898438],[1742397000000,5.54886,5.55227,5.548,5.54993,797.280029296875],[1742397060000,5.54995,5.55001,5.54893,5.54899,585.8800048828125],[1742397120000,5.54883,5.54909,5.54876,5.54881,525.47998046875],[1742397180000,5.54878,5.54965,5.54868,5.54964,531.52001953125],[1742397240000,5.54964,5.55302,5.54963,5.55256,404.67999267578125],[1742397300000,5.55255,5.55273,5.54891,5.54949,585.8800048828125],[1742397360000,5.54951,5.55012,5.54883,5.54927,839.5599975585938],[1742397420000,5.54974,5.55324,5.54974,5.55288,138.9199981689453],[1742397480000,5.55316,5.55397,5.55193,5.55226,700.6400146484375],[1742397540000,5.55227,5.55388,5.5471,5.55297,774.3200073242188],[1742397600000,5.55299,5.5568,5.53374,5.53524,489.239990234375],[1742397660000,5.53433,5.53539,5.53099,5.53234,187.24000549316406],[1742397720000,5.53219,5.55444,5.53209,5.55432,187.24000549316406],[1742397780000,5.55446,5.55462,5.55377,5.55394,283.8800048828125],[1742397840000,5.55396,5.55408,5.55309,5.55319,513.4000244140625],[1742397900000,5.55306,5.55328,5.55304,5.55326,700.6400146484375],[1742397960000,5.55325,5.55402,5.55295,5.55392,652.3200073242188],[1742398020000,5.55395,5.55548,5.55377,5.55548,465.0799865722656],[1742398080000,5.55473,5.55498,5.54853,5.54888,489.239990234375],[1742398140000,5.55041,5.55094,5.54913,5.54939,374.4800109863281],[1742398200000,5.54925,5.54937,5.54888,5.54893,440.9200134277344],[1742398260000,5.54899,5.54917,5.54891,5.549,561.719970703125],[1742398320000,5.54901,5.54911,5.5487,5.54886,477.760009765625],[1742398380000,5.54888,5.54918,5.54844,5.54844,477.1600036621094],[1742398440000,5.54833,5.54835,5.54696,5.547,386.55999755859375],[1742398500000,5.54702,5.54741,5.52345,5.54519,489.239990234375],[1742398560000,5.54518,5.54617,5.54518,5.54617,72.4800033569336],[1742398620000,5.52571,5.53123,5.52571,5.53058,459.0400085449219],[1742398680000,5.54609,5.55795,5.54272,5.54272,247.63999938964844],[1742398740000,5.54316,5.54698,5.52582,5.5261,283.8800048828125],[1742398800000,5.52569,5.54783,5.52513,5.52518,187.24000549316406],[1742398860000,5.52503,5.54695,5.52321,5.54695,223.47999572753906],[1742398920000,5.54699,5.54699,5.53457,5.53602,217.44000244140625],[1742398980000,5.536,5.5412,5.53521,5.5353,761.0399780273438],[1742399040000,5.53532,5.53596,5.51607,5.51607,229.52000427246094],[1742399100000,5.51623,5.53888,5.51603,5.53882,259.7200012207031],[1742399160000,5.53884,5.53904,5.52719,5.52988,597.9600219726562],[1742399220000,5.52995,5.53067,5.51671,5.52143,899.9600219726562],[1742399280000,5.52141,5.52263,5.50771,5.51842,362.3999938964844],[1742399340000,5.52402,5.52402,5.51163,5.5135,302],[1742399400000,5.51336,5.52905,5.507,5.52905,384.1400146484375],[1742399460000,5.53104,5.53488,5.52425,5.5252,434.8800048828125],[1742399520000,5.52519,5.52878,5.52433,5.52761,453.3599853515625],[1742399580000,5.52784,5.5281,5.51046,5.51061,526.6799926757812],[1742399640000,5.51106,5.51253,5.50931,5.51041,663.47998046875],[1742399700000,5.51039,5.51488,5.49141,5.49906,521.5999755859375],[1742399760000,5.49279,5.52381,5.49211,5.51941,486.20001220703125],[1742399820000,5.51941,5.51947,5.51136,5.51853,1031.0799560546875],[1742399880000,5.51851,5.51936,5.51364,5.51936,1071.06005859375],[1742399940000,5.51933,5.51947,5.51342,5.51485,842.5599975585938],[1742400000000,5.51484,5.51799,5.51483,5.51784,324.67999267578125],[1742400060000,5.5179,5.51831,5.51664,5.51681,223.47999572753906],[1742400120000,5.51681,5.51687,5.51624,5.51651,163.0800018310547],[1742400180000,5.51653,5.51662,5.51409,5.5142,446.9599914550781],[1742400240000,5.51419,5.51556,5.51392,5.51555,616.0800170898438],[1742400300000,5.51561,5.51659,5.51473,5.51542,302],[1742400360000,5.51544,5.51998,5.51443,5.51663,392.6000061035156],[1742400420000,5.51662,5.51969,5.51624,5.5196,767.0800170898438],[1742400480000,5.51956,5.5204,5.51942,5.52016,537.5599975585938],[1742400540000,5.52016,5.52221,5.5198,5.52205,634.2000122070312],[1742400600000,5.52205,5.52309,5.51845,5.51845,356.3599853515625],[1742400660000,5.51846,5.51846,5.51731,5.5174,386.55999755859375],[1742400720000,5.5174,5.51768,5.51535,5.51654,495.2799987792969],[1742400780000,5.51657,5.51765,5.51635,5.51754,181.1999969482422],[1742400840000,5.51752,5.51805,5.49889,5.49889,271.79998779296875],[1742400900000,5.49891,5.51716,5.49891,5.49984,205.36000061035156],[1742400960000,5.5001,5.50035,5.49556,5.4959,229.52000427246094],[1742401020000,5.4958,5.49663,5.49493,5.49494,253.67999267578125],[1742401080000,5.4949,5.49635,5.4944,5.49607,217.44000244140625],[1742401140000,5.49618,5.51343,5.49612,5.51338,175.16000366210938],[1742401200000,5.49683,5.51409,5.49651,5.49651,259.7200012207031],[1742401260000,5.51391,5.51493,5.49642,5.51474,295.9599914550781],[1742401320000,5.51469,5.5148,5.496,5.51467,271.79998779296875],[1742401380000,5.51468,5.51501,5.49648,5.49648,271.79998779296875],[1742401440000,5.49653,5.51506,5.49653,5.497,259.7200012207031],[1742401500000,5.49657,5.51561,5.49564,5.51553,368.44000244140625],[1742401560000,5.51553,5.51553,5.49489,5.51499,217.44000244140625],[1742401620000,5.49579,5.51519,5.49564,5.51511,302],[1742401680000,5.51512,5.51558,5.51486,5.51547,320.1199951171875],[1742401740000,5.51547,5.51547,5.5145,5.51477,471.1199951171875],[1742401800000,5.51477,5.51484,5.51424,5.51438,616.0800170898438],[1742401860000,5.51432,5.51442,5.494,5.49409,302],[1742401920000,5.494,5.51395,5.4931,5.4931,471.1199951171875],[1742401980000,5.4933,5.5125,5.49221,5.49283,235.55999755859375],[1742402040000,5.49279,5.51256,5.49182,5.51141,386.55999755859375],[1742402100000,5.51141,5.51218,5.51124,5.51218,543.5999755859375],[1742402160000,5.51219,5.51248,5.49235,5.49235,283.8800048828125],[1742402220000,5.49237,5.5143,5.49231,5.51402,199.32000732421875],[1742402280000,5.51402,5.51482,5.49316,5.51481,295.9599914550781],[1742402340000,5.51478,5.51577,5.49357,5.51577,347.2799987792969],[1742402400000,5.51577,5.51577,5.49316,5.49321,410.0400085449219],[1742402460000,5.49328,5.49734,5.49317,5.49734,212.52000427246094],[1742402520000,5.49729,5.49759,5.49677,5.49677,235.55999755859375],[1742402580000,5.49653,5.51919,5.49648,5.49817,235.55999755859375],[1742402640000,5.49837,5.52386,5.49832,5.52323,403.6400146484375],[1742402700000,5.52323,5.52404,5.50286,5.50347,341.20001220703125],[1742402760000,5.50348,5.50351,5.50316,5.50349,109.44000244140625],[1742402820000,5.50284,5.52421,5.50284,5.50306,134.83999633789062],[1742402880000,5.50306,5.50332,5.50277,5.50285,187.24000549316406],[1742402940000,5.5028,5.50316,5.5009,5.50105,218.55999755859375],[1742403000000,5.50125,5.52395,5.50034,5.50044,188.75999450683594],[1742403060000,5.50029,5.52331,5.50015,5.50981,169.1199951171875],[1742403120000,5.50969,5.52224,5.50064,5.52224,241.60000610351562],[1742403180000,5.52221,5.52225,5.50082,5.50138,245.16000366210938],[1742403240000,5.50143,5.50169,5.50119,5.50148,187.52000427246094],[1742403300000,5.50114,5.502,5.50114,5.50133,182.27999877929688],[1742403360000,5.50128,5.52139,5.49971,5.50002,212.0399932861328],[1742403420000,5.50007,5.50858,5.49053,5.49073,212.0399932861328],[1742403480000,5.49109,5.49578,5.49108,5.4957,212.0399932861328],[1742403540000,5.4956,5.49575,5.49494,5.49549,235.1199951171875],[1742403600000,5.49551,5.49574,5.49522,5.49549,211.39999389648438],[1742403660000,5.4955,5.53336,5.4861,5.5297,265.760009765625],[1742403720000,5.52971,5.52971,5.52899,5.52911,181.1999969482422],[1742403780000,5.52912,5.52985,5.52888,5.52985,187.24000549316406],[1742403840000,5.52985,5.52987,5.52983,5.52986,151],[1742403900000,5.52987,5.52987,5.52983,5.52983,126.83999633789062],[1742403960000,5.52983,5.52987,5.52982,5.52983,199.32000732421875],[1742404020000,5.5302,5.5302,5.52855,5.52855,144.9600067138672],[1742404080000,5.52854,5.52855,5.52121,5.52124,223.47999572753906],[1742404140000,5.52124,5.52141,5.49538,5.52058,211.39999389648438],[1742404200000,5.52058,5.52754,5.49086,5.52042,368.44000244140625],[1742404260000,5.52041,5.52674,5.48525,5.52044,229.52000427246094],[1742404320000,5.52043,5.52045,5.52022,5.52023,235.55999755859375],[1742404380000,5.52031,5.52035,5.49873,5.50895,265.760009765625],[1742404440000,5.5089,5.52876,5.50804,5.509,205.36000061035156],[1742404500000,5.50905,5.50954,5.50905,5.50952,181.1999969482422],[1742404560000,5.50958,5.53508,5.50952,5.51421,471.1199951171875],[1742404620000,5.51416,5.51427,5.5131,5.51341,223.47999572753906],[1742404680000,5.51336,5.51389,5.51309,5.51329,259.7200012207031],[1742404740000,5.51334,5.51552,5.51334,5.51532,187.24000549316406],[1742404800000,5.51515,5.51539,5.51126,5.51126,211.39999389648438],[1742404860000,5.51752,5.53097,5.51167,5.53074,271.79998779296875],[1742404920000,5.53073,5.5318,5.52123,5.52131,398.4599914550781],[1742404980000,5.52148,5.52148,5.50669,5.50679,308.0400085449219],[1742405040000,5.50684,5.52243,5.50569,5.51799,280.82000732421875],[1742405100000,5.50584,5.51798,5.50515,5.5055,184.9199981689453],[1742405160000,5.50535,5.51751,5.50503,5.51618,304.9100036621094],[1742405220000,5.51618,5.51619,5.51495,5.51495,281.7200012207031],[1742405280000,5.51496,5.51496,5.51483,5.51483,187.24000549316406],[1742405340000,5.51484,5.51944,5.50355,5.50555,215.4199981689453],[1742405400000,5.50545,5.52444,5.50429,5.50456,325.82000732421875],[1742405460000,5.50456,5.52067,5.50311,5.50325,244.57000732421875],[1742405520000,5.50331,5.51674,5.50331,5.5158,217.44000244140625],[1742405580000,5.51581,5.51611,5.51579,5.51609,205.36000061035156],[1742405640000,5.5161,5.51611,5.51563,5.51564,205.36000061035156],[1742405700000,5.51564,5.51564,5.51539,5.5154,247.63999938964844],[1742405760000,5.51539,5.51543,5.50218,5.51439,241.60000610351562],[1742405820000,5.5144,5.5144,5.5096,5.51288,259.7200012207031],[1742405880000,5.51025,5.51359,5.51025,5.51235,241.60000610351562],[1742405940000,5.51224,5.53187,5.50882,5.53167,428.8399963378906],[1742406000000,5.53163,5.53262,5.52876,5.53034,549.6400146484375],[1742406060000,5.5304,5.53137,5.51468,5.51473,235.55999755859375],[1742406120000,5.51478,5.51852,5.5143,5.5143,265.760009765625],[1742406180000,5.51446,5.51725,5.51446,5.51692,144.9600067138672],[1742406240000,5.51713,5.51809,5.51656,5.51734,241.60000610351562],[1742406300000,5.51729,5.51829,5.51694,5.51829,217.44000244140625],[1742406360000,5.51833,5.52026,5.51833,5.51987,205.36000061035156],[1742406420000,5.51961,5.51961,5.5186,5.51871,253.67999267578125],[1742406480000,5.51876,5.52233,5.50465,5.51737,460.239990234375],[1742406540000,5.51734,5.52735,5.48728,5.51587,577.3400268554688],[1742406600000,5.51594,5.51675,5.51184,5.51194,223.47999572753906],[1742406660000,5.51292,5.51564,5.51282,5.51564,241.60000610351562],[1742406720000,5.51553,5.51631,5.51473,5.51498,211.39999389648438],[1742406780000,5.51483,5.5158,5.51483,5.5157,217.44000244140625],[1742406840000,5.51576,5.51913,5.51535,5.51818,289.9200134277344],[1742406900000,5.51817,5.52306,5.48845,5.48845,706.6799926757812],[1742406960000,5.4885,5.50364,5.4885,5.50364,205.36000061035156],[1742407020000,5.50368,5.50399,5.48931,5.48965,217.44000244140625],[1742407080000,5.48961,5.51427,5.48728,5.50341,480.760009765625],[1742407140000,5.50341,5.50341,5.48721,5.48743,406.67999267578125],[1742407200000,5.48617,5.48619,5.48617,5.48619,18.1200008392334],[1742407260000,5.52727,5.52825,5.52496,5.52548,115.5],[1742407320000,5.52802,5.52802,5.52656,5.5266,41.040000915527344],[1742407380000,5.53225,5.53354,5.53009,5.5315,200.63999938964844],[1742407440000,5.5317,5.53374,5.5317,5.53374,78.5199966430664],[1742407560000,5.53247,5.53261,5.529,5.5291,332.20001220703125],[1742407620000,5.52931,5.53026,5.52769,5.52979,235.55999755859375],[1742407680000,5.53026,5.53222,5.52925,5.53222,295.9599914550781],[1742407740000,5.53206,5.53378,5.53206,5.53342,332.20001220703125],[1742407800000,5.53327,5.5351,5.53296,5.53474,283.8800048828125],[1742407860000,5.53485,5.53626,5.5348,5.53601,151],[1742407920000,5.53433,5.53469,5.53433,5.53435,48.31999969482422],[1742408160000,5.53237,5.53257,5.53237,5.53257,18.1200008392334],[1742408280000,5.53051,5.5323,5.53034,5.53225,161.83999633789062],[1742408340000,5.5322,5.5322,5.52987,5.52991,374.5199890136719],[1742408400000,5.52993,5.53063,5.52972,5.53011,88.36000061035156],[1742409540000,5.53631,5.53764,5.53488,5.53764,225.75999450683594],[1742409600000,5.53773,5.53989,5.53773,5.53987,152.1199951171875],[1742409780000,5.54713,5.54775,5.54642,5.54642,175.16000366210938],[1742409840000,5.54637,5.54658,5.5454,5.54597,90.5999984741211],[1742409900000,5.54887,5.54918,5.54694,5.54694,163.0800018310547],[1742409960000,5.54534,5.5457,5.54352,5.54418,247.63999938964844],[1742410020000,5.54433,5.54433,5.54311,5.54341,30.200000762939453]]