[[1742362200000,5.90937,5.90947,5.90937,5.90947,16.739999771118164],[1742362260000,5.90947,5.90956,5.90938,5.90942,21.700000762939453],[1742362320000,5.90938,5.90988,5.90933,5.90979,12.399999618530273],[1742362380000,5.90979,5.91039,5.9097,5.91021,22.940000534057617],[1742362440000,5.91026,5.9103,5.91012,5.91015,8.0600004196167],[1742362500000,5.91014,5.91046,5.91013,5.91046,15.5],[1742362560000,5.91047,5.91047,5.91015,5.91015,6.199999809265137],[1742362620000,5.91017,5.91054,5.91017,5.91035,8.680000305175781],[1742362680000,5.91035,5.91045,5.91027,5.91045,9.300000190734863],[1742362740000,5.91045,5.91083,5.91026,5.91056,15.5],[1742362800000,5.91061,5.91086,5.91054,5.91081,21.700000762939453],[1742362860000,5.91083,5.91107,5.91058,5.91103,25.420000076293945],[1742362920000,5.91083,5.91109,5.9107,5.91109,47.119998931884766],[1742362980000,5.91104,5.91113,5.91081,5.91091,40.29999923706055],[1742363040000,5.91089,5.9111,5.91071,5.9111,36.58000183105469],[1742363100000,5.9111,5.91118,5.91081,5.91098,36.58000183105469],[1742363160000,5.91098,5.91102,5.91071,5.91075,32.86000061035156],[1742363220000,5.91093,5.91093,5.9104,5.91042,34.099998474121094],[1742363280000,5.91042,5.91056,5.91036,5.91052,22.940000534057617],[1742363340000,5.91057,5.91057,5.91028,5.91028,26.65999984741211],[1742363400000,5.91037,5.91037,5.90998,5.91017,18.600000381469727],[1742363460000,5.91008,5.91024,5.90988,5.91003,15.5],[1742363520000,5.91007,5.91036,5.90998,5.91028,5.579999923706055],[1742363580000,5.91019,5.91052,5.9101,5.91034,16.739999771118164],[1742363640000,5.91038,5.91041,5.91018,5.91041,12.399999618530273],[1742363700000,5.91041,5.91041,5.91014,5.91025,9.920000076293945],[1742363760000,5.91026,5.91034,5.91012,5.91027,8.680000305175781],[1742363820000,5.91022,5.91024,5.90951,5.91007,23.559999465942383],[1742363880000,5.90994,5.91023,5.90989,5.91018,12.399999618530273],[1742363940000,5.91022,5.91064,5.91005,5.91064,26.040000915527344],[1742364000000,5.91057,5.91113,5.91023,5.91106,60.13999938964844],[1742364060000,5.91106,5.9111,5.91052,5.91083,40.91999816894531],[1742364120000,5.91092,5.91126,5.91085,5.91121,29.760000228881836],[1742364180000,5.91126,5.91194,5.91116,5.91192,26.040000915527344],[1742364240000,5.91191,5.91193,5.91126,5.91135,26.040000915527344],[1742364300000,5.91135,5.9119,5.91133,5.91176,42.15999984741211],[1742364360000,5.91176,5.91192,5.91129,5.91178,29.760000228881836],[1742364420000,5.91178,5.91182,5.911,5.91104,28.520000457763672],[1742364480000,5.911,5.91131,5.91084,5.91122,38.439998626708984],[1742364540000,5.91113,5.91197,5.91099,5.91168,53.939998626708984],[1742364600000,5.91173,5.91177,5.91117,5.91157,40.29999923706055],[1742364660000,5.91143,5.91163,5.91107,5.91136,21.079999923706055],[1742364720000,5.91136,5.91155,5.91108,5.91146,43.400001525878906],[1742364780000,5.91137,5.91185,5.91108,5.91185,50.84000015258789],[1742364840000,5.91164,5.91195,5.91121,5.9118,60.7599983215332],[1742364900000,5.9118,5.91203,5.91153,5.91173,57.65999984741211],[1742364960000,5.91163,5.91182,5.91141,5.91155,34.720001220703125],[1742365020000,5.91135,5.91155,5.91116,5.91149,24.18000030517578],[1742365080000,5.91139,5.91171,5.91126,5.91171,32.2400016784668],[1742365140000,5.91153,5.91191,5.91148,5.91185,9.920000076293945],[1742365200000,5.91185,5.91185,5.91115,5.91131,31],[1742365260000,5.91122,5.91244,5.91122,5.91229,30.3799991607666],[1742365320000,5.91233,5.91272,5.91192,5.91224,21.079999923706055],[1742365380000,5.91229,5.91272,5.91222,5.91246,22.31999969482422],[1742365440000,5.91255,5.91255,5.91235,5.91249,5.579999923706055],[1742365500000,5.91235,5.91277,5.91212,5.91277,21.700000762939453],[1742365560000,5.91281,5.91299,5.91246,5.91281,9.300000190734863],[1742365620000,5.91273,5.91278,5.91241,5.91278,29.139999389648438],[1742365680000,5.91282,5.91296,5.91272,5.91272,8.680000305175781],[1742365740000,5.91281,5.91283,5.9127,5.91274,7.440000057220459],[1742365800000,5.91265,5.91306,5.91265,5.91299,31.6200008392334],[1742365860000,5.91276,5.91324,5.91274,5.91319,19.219999313354492],[1742365920000,5.91324,5.91324,5.91291,5.91297,16.1200008392334],[1742365980000,5.91306,5.91363,5.91282,5.91349,40.91999816894531],[1742366040000,5.91349,5.91349,5.91247,5.91262,29.760000228881836],[1742366100000,5.91266,5.91266,5.91186,5.91199,21.700000762939453],[1742366160000,5.9119,5.91251,5.91187,5.91251,22.940000534057617],[1742366220000,5.91251,5.91264,5.91227,5.91256,21.700000762939453],[1742366280000,5.91255,5.91286,5.9124,5.9124,37.20000076293945],[1742366340000,5.91235,5.91252,5.91193,5.91203,27.280000686645508],[1742366400000,5.91198,5.91273,5.91176,5.91251,50.84000015258789],[1742366460000,5.91251,5.91273,5.91218,5.91218,26.65999984741211],[1742366520000,5.91209,5.91232,5.912,5.91229,40.29999923706055],[1742366580000,5.91234,5.91255,5.91215,5.91229,63.86000061035156],[1742366640000,5.91224,5.91323,5.91224,5.91277,26.040000915527344],[1742366700000,5.91282,5.91291,5.91222,5.91222,19.84000015258789],[1742366760000,5.91227,5.91253,5.91206,5.91216,17.360000610351562],[1742366820000,5.91216,5.91236,5.91207,5.91224,11.779999732971191],[1742366880000,5.91239,5.91245,5.91203,5.91215,39.68000030517578],[1742366940000,5.91236,5.91239,5.9117,5.9117,44.02000045776367],[1742367000000,5.91175,5.91208,5.91159,5.91204,45.880001068115234],[1742367060000,5.91201,5.91208,5.91165,5.91176,23.559999465942383],[1742367120000,5.91167,5.91189,5.91139,5.91144,26.040000915527344],[1742367180000,5.91162,5.91174,5.91134,5.91165,14.880000114440918],[1742367240000,5.91165,5.91212,5.91165,5.91183,29.139999389648438],[1742367300000,5.91178,5.91209,5.91169,5.91195,19.219999313354492],[1742367360000,5.91195,5.91222,5.91169,5.91205,33.47999954223633],[1742367420000,5.91214,5.91301,5.91209,5.91297,30.3799991607666],[1742367480000,5.91279,5.91362,5.91243,5.91349,57.040000915527344],[1742367540000,5.91345,5.91354,5.91313,5.91345,49.599998474121094],[1742367600000,5.91387,5.91392,5.91306,5.91347,93.62000274658203],[1742367660000,5.91347,5.91353,5.91251,5.91346,83.69999694824219],[1742367720000,5.91347,5.91446,5.91335,5.91438,78.12000274658203],[1742367780000,5.91432,5.91466,5.91398,5.91421,52.70000076293945],[1742367840000,5.91412,5.91516,5.91412,5.91455,73.77999877929688],[1742367900000,5.91457,5.9147,5.914,5.91433,61.380001068115234],[1742367960000,5.91411,5.91451,5.91371,5.91441,95.4800033569336],[1742368020000,5.91446,5.91506,5.91436,5.91475,80.5999984741211],[1742368080000,5.91475,5.91611,5.91465,5.91598,44.63999938964844],[1742368140000,5.91598,5.91719,5.91582,5.91704,96.72000122070312],[1742368200000,5.917,5.91707,5.91593,5.9163,83.08000183105469],[1742368260000,5.91635,5.91741,5.91634,5.91725,52.08000183105469],[1742368320000,5.91733,5.91733,5.91637,5.91676,44.63999938964844],[1742368380000,5.91671,5.91809,5.91671,5.918,60.13999938964844],[1742368440000,5.91795,5.91872,5.91756,5.91862,83.69999694824219],[1742368500000,5.9187,5.91911,5.91811,5.91875,74.4000015258789],[1742368560000,5.9187,5.91946,5.91852,5.91896,78.12000274658203],[1742368620000,5.91894,5.91953,5.91863,5.91944,67.58000183105469],[1742368680000,5.91934,5.92068,5.91925,5.92029,81.22000122070312],[1742368740000,5.92029,5.92062,5.91987,5.92053,62.619998931884766],[1742368800000,5.92055,5.92065,5.91961,5.91989,70.68000030517578],[1742368860000,5.91989,5.92096,5.91989,5.92021,63.2400016784668],[1742368920000,5.92017,5.92078,5.91979,5.92023,79.36000061035156],[1742368980000,5.92023,5.92094,5.91988,5.92018,91.13999938964844],[1742369040000,5.92018,5.92158,5.92012,5.92154,73.16000366210938],[1742369100000,5.92155,5.92195,5.92125,5.92147,55.79999923706055],[1742369160000,5.92138,5.92164,5.92032,5.92042,65.0999984741211],[1742369220000,5.92032,5.92132,5.91994,5.9212,93],[1742369280000,5.92129,5.9213,5.92043,5.92052,76.87999725341797],[1742369340000,5.92053,5.92071,5.92003,5.92008,66.33999633789062],[1742369400000,5.92015,5.92123,5.91994,5.92079,89.27999877929688],[1742369460000,5.92079,5.92152,5.92037,5.92123,73.77999877929688],[1742369520000,5.92113,5.92117,5.92008,5.9207,101.05999755859375],[1742369580000,5.92072,5.92182,5.92068,5.92117,42.15999984741211],[1742369640000,5.9211,5.92244,5.92088,5.92173,66.33999633789062],[1742369700000,5.92168,5.92244,5.92153,5.92212,93.62000274658203],[1742369760000,5.92212,5.92584,5.92205,5.92584,133.3000030517578],[1742369820000,5.92577,5.92836,5.92571,5.927,232.5],[1742369880000,5.92678,5.92777,5.92634,5.92722,150.0399932861328],[1742369940000,5.92721,5.92722,5.92469,5.92599,135.16000366210938],[1742370000000,5.92601,5.92735,5.92563,5.92651,125.86000061035156],[1742370060000,5.92643,5.92696,5.92506,5.92544,122.76000213623047],[1742370120000,5.92542,5.9293,5.92497,5.92873,125.23999786376953],[1742370180000,5.92852,5.93059,5.92724,5.92727,212.0399932861328],[1742370240000,5.92748,5.92884,5.92738,5.92738,133.9199981689453],[1742370300000,5.92739,5.92826,5.92674,5.92811,106.0199966430664],[1742370360000,5.92824,5.92906,5.92782,5.92809,115.94000244140625],[1742370420000,5.92815,5.92983,5.92745,5.92757,133.3000030517578],[1742370480000,5.92742,5.92854,5.92598,5.92598,120.27999877929688],[1742370540000,5.92599,5.92674,5.92494,5.92494,96.0999984741211],[1742370600000,5.92496,5.92635,5.9244,5.92596,125.86000061035156],[1742370660000,5.92596,5.92609,5.92468,5.92468,99.19999694824219],[1742370720000,5.92472,5.92522,5.92284,5.92383,104.16000366210938],[1742370780000,5.92385,5.92651,5.92346,5.92651,107.87999725341797],[1742370840000,5.92646,5.92691,5.9253,5.9254,91.13999938964844],[1742370900000,5.92536,5.9256,5.92463,5.92529,93],[1742370960000,5.92511,5.92578,5.9249,5.92508,79.36000061035156],[1742371020000,5.92514,5.92522,5.92433,5.92454,102.30000305175781],[1742371080000,5.9245,5.9263,5.9245,5.92599,104.77999877929688],[1742371140000,5.92599,5.92615,5.92509,5.92509,109.73999786376953],[1742371200000,5.92518,5.92531,5.92252,5.92261,177.94000244140625],[1742371260000,5.92266,5.92376,5.92212,5.92238,124],[1742371320000,5.92253,5.92268,5.92105,5.92141,106.63999938964844],[1742371380000,5.92142,5.92165,5.92052,5.92128,96.72000122070312],[1742371440000,5.92124,5.92239,5.91991,5.92043,125.23999786376953],[1742371500000,5.92054,5.92098,5.91937,5.92007,65.0999984741211],[1742371560000,5.92007,5.92082,5.91912,5.91912,58.900001525878906],[1742371620000,5.91914,5.92001,5.91884,5.9189,66.33999633789062],[1742371680000,5.91881,5.9205,5.9183,5.92016,79.9800033569336],[1742371740000,5.92016,5.92188,5.92016,5.92081,99.81999969482422],[1742371800000,5.92075,5.92112,5.92006,5.92078,83.08000183105469],[1742371860000,5.92072,5.92126,5.92033,5.92067,77.5],[1742371920000,5.92065,5.92095,5.92011,5.92024,80.5999984741211],[1742371980000,5.92037,5.92128,5.92024,5.92085,81.83999633789062],[1742372040000,5.92077,5.92104,5.92032,5.92094,59.52000045776367],[1742372100000,5.92095,5.92158,5.92083,5.92141,50.84000015258789],[1742372160000,5.9215,5.9224,5.9211,5.92223,39.68000030517578],[1742372220000,5.92239,5.92239,5.92144,5.92147,37.81999969482422],[1742372280000,5.92155,5.92233,5.92149,5.9221,45.2599983215332],[1742372340000,5.92215,5.92216,5.92156,5.92189,56.41999816894531],[1742372400000,5.92211,5.92261,5.92159,5.92255,50.220001220703125],[1742372460000,5.92252,5.92295,5.92241,5.92291,24.799999237060547],[1742372520000,5.92286,5.92328,5.92196,5.92196,48.36000061035156],[1742372580000,5.92203,5.92203,5.92101,5.92101,60.7599983215332],[1742372640000,5.92101,5.92119,5.92034,5.92096,76.87999725341797],[1742372700000,5.9211,5.92261,5.92091,5.9221,51.459999084472656],[1742372760000,5.92205,5.92273,5.92186,5.92186,41.540000915527344],[1742372820000,5.92202,5.92206,5.92113,5.92124,26.65999984741211],[1742372880000,5.92124,5.92198,5.92115,5.92173,52.08000183105469],[1742372940000,5.92168,5.9218,5.92073,5.92099,57.65999984741211],[1742373000000,5.92108,5.92117,5.91979,5.91979,62.619998931884766],[1742373060000,5.91973,5.92062,5.9194,5.92062,46.5],[1742373120000,5.92053,5.92164,5.92053,5.92108,58.279998779296875],[1742373180000,5.92111,5.92185,5.92074,5.92146,39.060001373291016],[1742373240000,5.92155,5.92164,5.92019,5.92064,37.20000076293945],[1742373300000,5.92052,5.92135,5.92039,5.92116,37.20000076293945],[1742373360000,5.92124,5.92124,5.92052,5.92064,57.65999984741211],[1742373420000,5.9207,5.92098,5.9204,5.92073,51.459999084472656],[1742373480000,5.92077,5.9211,5.92062,5.9211,41.540000915527344],[1742373540000,5.92105,5.92135,5.91998,5.92028,46.5],[1742373600000,5.92028,5.92064,5.91975,5.91996,60.13999938964844],[1742373660000,5.91994,5.92024,5.91903,5.91958,73.77999877929688],[1742373720000,5.91958,5.91999,5.91854,5.91921,73.16000366210938],[1742373780000,5.91914,5.91958,5.91841,5.91895,90.5199966430664],[1742373840000,5.91895,5.91904,5.91774,5.91846,50.220001220703125],[1742373900000,5.91857,5.91907,5.91836,5.9185,47.119998931884766],[1742373960000,5.91853,5.91973,5.91826,5.91964,64.4800033569336],[1742374020000,5.91964,5.91997,5.91913,5.91925,30.3799991607666],[1742374080000,5.91936,5.92035,5.91917,5.9194,52.08000183105469],[1742374140000,5.91946,5.91955,5.91874,5.91894,57.040000915527344],[1742374200000,5.91894,5.91933,5.91863,5.91892,44.02000045776367],[1742374260000,5.91887,5.91918,5.91857,5.91918,39.060001373291016],[1742374320000,5.91923,5.91928,5.91849,5.91926,62.619998931884766],[1742374380000,5.91943,5.91969,5.91914,5.91944,52.70000076293945],[1742374440000,5.91953,5.91979,5.91802,5.91816,55.18000030517578],[1742374500000,5.91811,5.91917,5.91807,5.91917,45.2599983215332],[1742374560000,5.91908,5.91908,5.91832,5.91836,58.279998779296875],[1742374620000,5.91836,5.91958,5.91832,5.91955,44.63999938964844],[1742374680000,5.91955,5.91974,5.91876,5.91911,64.4800033569336],[1742374740000,5.91902,5.91933,5.9189,5.91896,88.04000091552734],[1742374800000,5.91905,5.91968,5.91896,5.91952,61.380001068115234],[1742374860000,5.91956,5.91996,5.91938,5.91959,52.70000076293945],[1742374920000,5.91956,5.91979,5.91918,5.91965,37.81999969482422],[1742374980000,5.91962,5.92048,5.91953,5.92014,44.02000045776367],[1742375040000,5.9202,5.92092,5.9202,5.92083,35.959999084472656],[1742375100000,5.92064,5.92126,5.92036,5.92092,62.619998931884766],[1742375160000,5.92092,5.92131,5.92068,5.9212,40.91999816894531],[1742375220000,5.92114,5.92152,5.92064,5.92093,48.97999954223633],[1742375280000,5.92078,5.92108,5.92049,5.92103,55.18000030517578],[1742375340000,5.92112,5.92134,5.9209,5.92098,20.459999084472656],[1742375400000,5.92116,5.92119,5.92078,5.92078,21.079999923706055],[1742375460000,5.92084,5.92126,5.9203,5.9203,44.63999938964844],[1742375520000,5.9203,5.92114,5.9203,5.92079,47.119998931884766],[1742375580000,5.92088,5.92105,5.92026,5.92078,57.040000915527344],[1742375640000,5.92086,5.92095,5.92039,5.92064,44.02000045776367],[1742375700000,5.92071,5.92133,5.92053,5.92092,57.65999984741211],[1742375760000,5.92092,5.92191,5.92079,5.92131,39.68000030517578],[1742375820000,5.92134,5.92141,5.92049,5.9207,51.459999084472656],[1742375880000,5.92073,5.92172,5.92069,5.92117,55.18000030517578],[1742375940000,5.92122,5.92143,5.92067,5.92128,83.08000183105469],[1742376000000,5.9213,5.92164,5.92093,5.92149,57.040000915527344],[1742376060000,5.92144,5.92144,5.91934,5.91938,73.77999877929688],[1742376120000,5.91947,5.91993,5.9193,5.91986,58.900001525878906],[1742376180000,5.91986,5.9199,5.91912,5.91936,42.15999984741211],[1742376240000,5.91928,5.9196,5.91909,5.91941,35.34000015258789],[1742376300000,5.91946,5.91975,5.91907,5.91909,41.540000915527344],[1742376360000,5.91913,5.91928,5.91827,5.91839,39.68000030517578],[1742376420000,5.91845,5.91974,5.91845,5.91965,29.760000228881836],[1742376480000,5.91973,5.91985,5.91932,5.9196,37.81999969482422],[1742376540000,5.9196,5.92,5.91949,5.91975,43.400001525878906],[1742376600000,5.91975,5.91992,5.91927,5.91927,36.58000183105469],[1742376660000,5.91931,5.91958,5.9192,5.91926,48.97999954223633],[1742376720000,5.91926,5.91935,5.91836,5.91854,78.73999786376953],[1742376780000,5.91854,5.91893,5.91653,5.91702,63.2400016784668],[1742376840000,5.91693,5.91797,5.91685,5.91777,25.420000076293945],[1742376900000,5.91777,5.91947,5.91768,5.91883,53.939998626708984],[1742376960000,5.91931,5.9199,5.91873,5.91922,66.33999633789062],[1742377020000,5.91916,5.91995,5.91897,5.9191,60.7599983215332],[1742377080000,5.9192,5.91974,5.91872,5.91939,46.5],[1742377140000,5.9195,5.9195,5.91842,5.91842,29.760000228881836],[1742377200000,5.91837,5.91909,5.91822,5.91868,20.459999084472656],[1742377260000,5.91862,5.9193,5.91823,5.91928,38.439998626708984],[1742377320000,5.91924,5.91963,5.91904,5.91935,43.400001525878906],[1742377380000,5.91935,5.92078,5.91926,5.92062,29.760000228881836],[1742377440000,5.92074,5.9212,5.92064,5.92095,31.6200008392334],[1742377500000,5.92099,5.9216,5.92095,5.92122,32.86000061035156],[1742377560000,5.92116,5.9214,5.92097,5.92122,21.700000762939453],[1742377620000,5.92127,5.92142,5.92093,5.92111,29.760000228881836],[1742377680000,5.92115,5.92115,5.92039,5.92057,19.84000015258789],[1742377740000,5.92065,5.92103,5.92065,5.92081,30.3799991607666],[1742377800000,5.92072,5.92091,5.92064,5.92068,23.559999465942383],[1742377860000,5.92085,5.92127,5.9201,5.92016,40.29999923706055],[1742377920000,5.92024,5.92039,5.91966,5.91966,26.040000915527344],[1742377980000,5.91971,5.92044,5.91934,5.9202,55.79999923706055],[1742378040000,5.92011,5.92169,5.92003,5.92152,68.81999969482422],[1742378100000,5.92152,5.9226,5.92121,5.92181,91.76000213623047],[1742378160000,5.92192,5.92196,5.9208,5.9208,40.29999923706055],[1742378220000,5.92073,5.9213,5.92042,5.92074,22.940000534057617],[1742378280000,5.92069,5.92113,5.92003,5.9204,50.220001220703125],[1742378340000,5.92043,5.92043,5.91942,5.91944,40.91999816894531],[1742378400000,5.91946,5.92009,5.91937,5.91989,43.400001525878906],[1742378460000,5.91998,5.92034,5.91971,5.92012,29.760000228881836],[1742378520000,5.92008,5.92017,5.91958,5.91965,21.700000762939453],[1742378580000,5.91971,5.92044,5.91971,5.92009,48.36000061035156],[1742378640000,5.92013,5.92038,5.91972,5.91992,37.81999969482422],[1742378700000,5.91992,5.92027,5.91974,5.92004,23.559999465942383],[1742378760000,5.9201,5.92057,5.91969,5.91976,41.540000915527344],[1742378820000,5.91981,5.91995,5.91934,5.91935,30.3799991607666],[1742378880000,5.91943,5.9198,5.91894,5.91979,39.68000030517578],[1742378940000,5.91974,5.92036,5.91954,5.91996,24.799999237060547],[1742379000000,5.91998,5.92125,5.91998,5.921,42.779998779296875],[1742379060000,5.92094,5.92171,5.92094,5.92171,27.280000686645508],[1742379120000,5.92176,5.92176,5.92084,5.92101,37.20000076293945],[1742379180000,5.92106,5.92195,5.92089,5.9216,42.15999984741211],[1742379240000,5.92167,5.92169,5.92076,5.92156,58.900001525878906],[1742379300000,5.92156,5.92185,5.92115,5.92173,47.7400016784668],[1742379360000,5.92162,5.92177,5.92113,5.92119,25.420000076293945],[1742379420000,5.92119,5.92161,5.92112,5.92156,22.940000534057617],[1742379480000,5.92156,5.92208,5.9212,5.92168,43.400001525878906],[1742379540000,5.92165,5.92168,5.92122,5.92126,28.520000457763672],[1742379600000,5.9212,5.92167,5.92111,5.92136,29.139999389648438],[1742379660000,5.92141,5.92141,5.91971,5.91971,47.119998931884766],[1742379720000,5.91975,5.92043,5.91961,5.92003,31.6200008392334],[1742379780000,5.92012,5.92028,5.91951,5.92023,42.779998779296875],[1742379840000,5.92023,5.92025,5.91889,5.91893,22.31999969482422],[1742379900000,5.91902,5.92018,5.9189,5.9199,32.2400016784668],[1742379960000,5.9199,5.92016,5.91937,5.91937,21.700000762939453],[1742380020000,5.9192,5.91967,5.91916,5.91916,30.3799991607666],[1742380080000,5.91916,5.91921,5.91878,5.91904,56.41999816894531],[1742380140000,5.91904,5.91904,5.91855,5.91878,43.400001525878906],[1742380200000,5.91873,5.91957,5.91835,5.91835,45.2599983215332],[1742380260000,5.91842,5.91915,5.9184,5.91898,50.220001220703125],[1742380320000,5.91894,5.92005,5.91839,5.91842,47.7400016784668],[1742380380000,5.91846,5.91874,5.91821,5.91842,47.7400016784668],[1742380440000,5.91851,5.91999,5.91851,5.91868,53.939998626708984],[1742380500000,5.91859,5.91907,5.91841,5.91878,36.58000183105469],[1742380560000,5.91887,5.91967,5.91878,5.91962,32.2400016784668],[1742380620000,5.91962,5.92049,5.91953,5.9204,29.760000228881836],[1742380680000,5.92045,5.921,5.92036,5.92057,31],[1742380740000,5.92069,5.92114,5.92045,5.92094,27.899999618530273],[1742380800000,5.92082,5.92098,5.91977,5.91977,31],[1742380860000,5.91977,5.92028,5.91966,5.92028,31],[1742380920000,5.92032,5.92037,5.91901,5.91905,35.34000015258789],[1742380980000,5.91914,5.91938,5.91895,5.91922,45.2599983215332],[1742381040000,5.91926,5.92023,5.91912,5.91964,47.119998931884766],[1742381100000,5.91956,5.91972,5.91858,5.91968,47.119998931884766],[1742381160000,5.91968,5.91983,5.91927,5.91947,52.08000183105469],[1742381220000,5.91949,5.91975,5.91885,5.91928,45.880001068115234],[1742381280000,5.91937,5.91985,5.91872,5.91903,32.2400016784668],[1742381340000,5.91909,5.91909,5.91776,5.9178,37.81999969482422],[1742381400000,5.91772,5.9178,5.91716,5.91778,22.940000534057617],[1742381460000,5.91769,5.91787,5.91688,5.91766,27.899999618530273],[1742381520000,5.91769,5.91835,5.9173,5.91834,37.20000076293945],[1742381580000,5.91824,5.91855,5.91824,5.9184,31],[1742381640000,5.91832,5.91858,5.91823,5.91858,26.040000915527344],[1742381700000,5.91876,5.91885,5.91817,5.91873,22.940000534057617],[1742381760000,5.91882,5.91904,5.91865,5.91874,19.84000015258789],[1742381820000,5.91878,5.91878,5.91823,5.9183,13.640000343322754],[1742381880000,5.91834,5.91894,5.91828,5.91891,9.920000076293945],[1742381940000,5.91889,5.91897,5.91853,5.91866,19.84000015258789],[1742382000000,5.91861,5.91886,5.9185,5.91863,14.260000228881836],[1742382060000,5.91863,5.91868,5.91802,5.91809,28.520000457763672],[1742382120000,5.91813,5.91925,5.91748,5.91916,44.02000045776367],[1742382180000,5.91913,5.92002,5.91913,5.91947,29.139999389648438],[1742382240000,5.91949,5.91977,5.91924,5.91924,32.2400016784668],[1742382300000,5.91928,5.91936,5.91889,5.91935,18.600000381469727],[1742382360000,5.91935,5.9201,5.91925,5.91974,57.040000915527344],[1742382420000,5.91978,5.92018,5.9192,5.91922,49.599998474121094],[1742382480000,5.91925,5.91965,5.91902,5.91965,38.439998626708984],[1742382540000,5.91956,5.91966,5.91896,5.9193,33.47999954223633],[1742382600000,5.91942,5.91942,5.91874,5.91889,39.060001373291016],[1742382660000,5.91916,5.91922,5.91823,5.9185,50.220001220703125],[1742382720000,5.91854,5.9187,5.91809,5.91838,45.880001068115234],[1742382780000,5.91838,5.91924,5.91837,5.91884,37.81999969482422],[1742382840000,5.91878,5.91932,5.9184,5.91932,43.400001525878906],[1742382900000,5.91919,5.91963,5.91902,5.91963,19.219999313354492],[1742382960000,5.91968,5.91968,5.91916,5.91955,48.97999954223633],[1742383020000,5.9195,5.91971,5.9192,5.91952,23.559999465942383],[1742383080000,5.91949,5.91967,5.91899,5.91899,37.81999969482422],[1742383140000,5.91906,5.91931,5.91859,5.91877,32.86000061035156],[1742383200000,5.91872,5.91905,5.9186,5.91875,37.81999969482422],[1742383260000,5.91885,5.91933,5.91855,5.91933,29.139999389648438],[1742383320000,5.9191,5.91922,5.91867,5.9191,29.139999389648438],[1742383380000,5.91912,5.91912,5.91842,5.91884,34.720001220703125],[1742383440000,5.91898,5.9193,5.91871,5.91912,30.3799991607666],[1742383500000,5.91907,5.91928,5.91857,5.91887,29.139999389648438],[1742383560000,5.91886,5.91952,5.91886,5.91907,29.139999389648438],[1742383620000,5.919,5.91976,5.91887,5.91971,24.18000030517578],[1742383680000,5.91967,5.91975,5.91901,5.91965,31],[1742383740000,5.91981,5.91991,5.91927,5.91991,26.040000915527344],[1742383800000,5.92005,5.92009,5.91937,5.91982,30.3799991607666],[1742383860000,5.91982,5.92035,5.91976,5.92021,17.979999542236328],[1742383920000,5.92018,5.92074,5.91999,5.92004,28.520000457763672],[1742383980000,5.92018,5.92048,5.91982,5.91993,34.099998474121094],[1742384040000,5.91993,5.92024,5.91981,5.92004,42.15999984741211],[1742384100000,5.91994,5.92021,5.91932,5.91937,48.97999954223633],[1742384160000,5.91934,5.91986,5.9191,5.91945,32.86000061035156],[1742384220000,5.91945,5.91945,5.91887,5.91907,34.720001220703125],[1742384280000,5.91902,5.91935,5.91863,5.9188,39.060001373291016],[1742384340000,5.91888,5.91995,5.91865,5.91985,32.2400016784668],[1742384400000,5.92004,5.92024,5.91985,5.92015,31],[1742384460000,5.92006,5.92006,5.9196,5.91968,24.799999237060547],[1742384520000,5.91969,5.92013,5.91923,5.91991,29.760000228881836],[1742384580000,5.91986,5.92013,5.91931,5.91931,26.65999984741211],[1742384640000,5.91933,5.91933,5.91847,5.91864,32.2400016784668],[1742384700000,5.91864,5.91884,5.91836,5.91843,34.099998474121094],[1742384760000,5.91843,5.91896,5.91843,5.91877,35.34000015258789],[1742384820000,5.91854,5.91882,5.91821,5.91854,31],[1742384880000,5.91847,5.91881,5.91847,5.91881,16.739999771118164],[1742384940000,5.91887,5.91892,5.91857,5.91873,17.360000610351562],[1742385000000,5.91869,5.91881,5.91805,5.91875,32.86000061035156],[1742385060000,5.91866,5.91936,5.9186,5.91893,30.3799991607666],[1742385120000,5.91905,5.91924,5.91871,5.91883,26.65999984741211],[1742385180000,5.91892,5.91937,5.91891,5.91914,31.6200008392334],[1742385240000,5.9192,5.91999,5.91912,5.9198,31.6200008392334],[1742385300000,5.91989,5.92049,5.91964,5.92009,44.02000045776367],[1742385360000,5.91992,5.92029,5.91832,5.91949,110.36000061035156],[1742385420000,5.91944,5.91986,5.91817,5.91872,110.36000061035156],[1742385480000,5.91867,5.9201,5.91848,5.91978,76.26000213623047],[1742385540000,5.91974,5.92011,5.91919,5.91935,37.81999969482422],[1742385600000,5.91926,5.9203,5.91926,5.91987,55.18000030517578],[1742385660000,5.91991,5.92016,5.91904,5.91939,76.26000213623047],[1742385720000,5.91935,5.92,5.91921,5.91953,42.15999984741211],[1742385780000,5.91956,5.91964,5.91923,5.91939,40.29999923706055],[1742385840000,5.91947,5.91951,5.91799,5.91799,35.959999084472656],[1742385900000,5.91805,5.91842,5.91753,5.91759,44.63999938964844],[1742385960000,5.91756,5.91765,5.91704,5.91723,35.34000015258789],[1742386020000,5.91715,5.91729,5.91643,5.91643,37.20000076293945],[1742386080000,5.91643,5.91645,5.9157,5.91599,47.7400016784668],[1742386140000,5.916,5.91684,5.9159,5.91677,34.099998474121094],[1742386200000,5.91677,5.91738,5.91653,5.91692,32.2400016784668],[1742386260000,5.91679,5.91707,5.91639,5.91702,40.29999923706055],[1742386320000,5.91693,5.91699,5.91647,5.91648,37.20000076293945],[1742386380000,5.91648,5.91739,5.91648,5.91728,35.34000015258789],[1742386440000,5.91724,5.91724,5.9166,5.9167,22.31999969482422],[1742386500000,5.91662,5.91723,5.91655,5.91711,32.2400016784668],[1742386560000,5.9172,5.9176,5.9172,5.9176,27.280000686645508],[1742386620000,5.91772,5.91772,5.91708,5.91736,18.600000381469727],[1742386680000,5.91748,5.91762,5.91723,5.91761,38.439998626708984],[1742386740000,5.91757,5.91757,5.91704,5.91721,34.099998474121094],[1742386800000,5.91727,5.91769,5.91695,5.91738,35.959999084472656],[1742386860000,5.91734,5.91783,5.91734,5.91762,41.540000915527344],[1742386920000,5.91764,5.91778,5.91742,5.91761,25.420000076293945],[1742386980000,5.91763,5.91802,5.91754,5.91795,32.2400016784668],[1742387040000,5.91788,5.91821,5.91774,5.91812,29.139999389648438],[1742387100000,5.91812,5.91872,5.91757,5.91853,36.58000183105469],[1742387160000,5.91849,5.91902,5.9166,5.91831,55.18000030517578],[1742387220000,5.91849,5.91849,5.91757,5.91802,48.97999954223633],[1742387280000,5.91813,5.91896,5.918,5.91886,45.2599983215332],[1742387340000,5.9189,5.91896,5.91857,5.91892,17.360000610351562],[1742387400000,5.91898,5.91956,5.91895,5.91953,33.47999954223633],[1742387460000,5.91946,5.91986,5.91946,5.9196,19.84000015258789],[1742387520000,5.91958,5.91958,5.91919,5.91919,29.139999389648438],[1742387580000,5.91926,5.91953,5.91897,5.91907,36.58000183105469],[1742387640000,5.91905,5.91909,5.91839,5.91844,22.940000534057617],[1742387700000,5.91856,5.91856,5.91735,5.91783,38.439998626708984],[1742387760000,5.91792,5.91862,5.91787,5.91861,26.040000915527344],[1742387820000,5.91868,5.91868,5.91782,5.9181,44.63999938964844],[1742387880000,5.91806,5.91946,5.91774,5.91936,46.5],[1742387940000,5.91931,5.91972,5.91896,5.91899,39.68000030517578],[1742388000000,5.91894,5.919,5.91742,5.91747,52.70000076293945],[1742388060000,5.91742,5.91808,5.91711,5.91754,47.7400016784668],[1742388120000,5.9176,5.91795,5.91739,5.91762,39.68000030517578],[1742388180000,5.91719,5.91781,5.91698,5.91765,27.899999618530273],[1742388240000,5.91772,5.91809,5.91772,5.91788,22.940000534057617],[1742388300000,5.91791,5.91817,5.91752,5.91769,39.060001373291016],[1742388360000,5.91761,5.91803,5.91747,5.91793,37.20000076293945],[1742388420000,5.918,5.91855,5.91784,5.91832,47.119998931884766],[1742388480000,5.91838,5.91872,5.91818,5.91853,30.3799991607666],[1742388540000,5.91848,5.91864,5.91818,5.91861,37.81999969482422],[1742388600000,5.91847,5.91866,5.91755,5.9179,49.599998474121094],[1742388660000,5.91777,5.91837,5.91748,5.91837,43.400001525878906],[1742388720000,5.91828,5.91899,5.918,5.91899,39.68000030517578],[1742388780000,5.91894,5.91962,5.91894,5.9194,43.400001525878906],[1742388840000,5.91935,5.91935,5.91813,5.91813,30.3799991607666],[1742388900000,5.91824,5.91995,5.91824,5.91915,63.86000061035156],[1742388960000,5.91915,5.92054,5.91896,5.92054,75.0199966430664],[1742389020000,5.92045,5.9211,5.92019,5.92019,62],[1742389080000,5.92019,5.92032,5.91877,5.9189,74.4000015258789],[1742389140000,5.91894,5.91919,5.91861,5.91864,57.65999984741211],[1742389200000,5.91861,5.91911,5.91812,5.91817,73.16000366210938],[1742389260000,5.91813,5.91824,5.91717,5.91738,65.0999984741211],[1742389320000,5.91742,5.91786,5.91675,5.91685,41.540000915527344],[1742389380000,5.91693,5.91798,5.91645,5.91771,50.220001220703125],[1742389440000,5.91778,5.9187,5.91769,5.91805,44.02000045776367],[1742389500000,5.91791,5.91803,5.91722,5.91778,37.20000076293945],[1742389560000,5.9178,5.91816,5.91729,5.91807,41.540000915527344],[1742389620000,5.91801,5.91828,5.91766,5.91782,31.6200008392334],[1742389680000,5.91786,5.91891,5.91763,5.91877,41.540000915527344],[1742389740000,5.91883,5.91903,5.91806,5.91867,48.36000061035156],[1742389800000,5.9186,5.9186,5.91741,5.91742,50.84000015258789],[1742389860000,5.91759,5.91828,5.91728,5.91808,44.63999938964844],[1742389920000,5.91789,5.91855,5.91789,5.91809,39.68000030517578],[1742389980000,5.91802,5.91839,5.91791,5.91839,31],[1742390040000,5.91856,5.91872,5.91813,5.9182,40.29999923706055],[1742390100000,5.91824,5.9184,5.918,5.91804,31.6200008392334],[1742390160000,5.918,5.91815,5.91741,5.91741,44.02000045776367],[1742390220000,5.91721,5.91737,5.91673,5.91737,29.139999389648438],[1742390280000,5.91771,5.91803,5.91729,5.91759,34.720001220703125],[1742390340000,5.91768,5.9183,5.91755,5.91812,37.81999969482422],[1742390400000,5.91821,5.91899,5.91791,5.9189,37.81999969482422],[1742390460000,5.9189,5.91922,5.91812,5.91823,56.41999816894531],[1742390520000,5.91831,5.91841,5.91738,5.91794,42.779998779296875],[1742390580000,5.91784,5.9179,5.91728,5.91745,58.279998779296875],[1742390640000,5.91723,5.91783,5.91723,5.91774,29.139999389648438],[1742390700000,5.9176,5.91808,5.9175,5.91793,39.68000030517578],[1742390760000,5.91795,5.91795,5.91638,5.91673,44.63999938964844],[1742390820000,5.91671,5.91782,5.91671,5.91742,29.760000228881836],[1742390880000,5.91737,5.91804,5.91737,5.91759,41.540000915527344],[1742390940000,5.91751,5.91853,5.91747,5.91848,45.2599983215332],[1742391000000,5.91837,5.9187,5.91494,5.91818,74.04000091552734],[1742391060000,5.91823,5.91823,5.91664,5.91668,60.7599983215332],[1742391120000,5.91659,5.91742,5.91655,5.91741,32.86000061035156],[1742391180000,5.91742,5.91773,5.91652,5.91701,49.599998474121094],[1742391240000,5.91692,5.91758,5.91677,5.91734,80.5999984741211],[1742391300000,5.91734,5.91847,5.9172,5.91828,35.34000015258789],[1742391360000,5.91834,5.91883,5.91823,5.9185,32.86000061035156],[1742391420000,5.91841,5.91855,5.91803,5.91819,22.940000534057617],[1742391480000,5.91816,5.91943,5.91805,5.91943,44.02000045776367],[1742391540000,5.91932,5.91946,5.9187,5.91891,38.439998626708984],[1742391600000,5.91891,5.91899,5.91844,5.91885,55.79999923706055],[1742391660000,5.91876,5.91876,5.91744,5.91767,66.33999633789062],[1742391720000,5.91763,5.91859,5.91748,5.91859,58.279998779296875],[1742391780000,5.91863,5.9193,5.91857,5.9193,37.20000076293945],[1742391840000,5.91921,5.91977,5.91895,5.91926,47.7400016784668],[1742391900000,5.91917,5.91942,5.91847,5.91942,47.119998931884766],[1742391960000,5.91952,5.91977,5.91888,5.91931,59.52000045776367],[1742392020000,5.91935,5.91964,5.91918,5.91963,55.18000030517578],[1742392080000,5.91964,5.92029,5.91955,5.92017,45.880001068115234],[1742392140000,5.92009,5.92065,5.92009,5.9204,33.47999954223633],[1742392200000,5.92049,5.92094,5.92026,5.92071,31.6200008392334],[1742392260000,5.92046,5.92057,5.91936,5.91985,35.34000015258789],[1742392320000,5.91992,5.92013,5.91903,5.91969,50.84000015258789],[1742392380000,5.91985,5.92083,5.91969,5.92033,53.31999969482422],[1742392440000,5.92026,5.92088,5.92002,5.92072,52.08000183105469],[1742392500000,5.92072,5.92149,5.92049,5.92106,67.58000183105469],[1742392560000,5.92106,5.92138,5.92091,5.92101,50.220001220703125],[1742392620000,5.92101,5.92174,5.92099,5.9216,57.65999984741211],[1742392680000,5.92169,5.92229,5.92152,5.92202,54.560001373291016],[1742392740000,5.92211,5.92255,5.9219,5.92242,27.899999618530273],[1742392800000,5.92207,5.92238,5.92117,5.92117,50.220001220703125],[1742392860000,5.92127,5.92167,5.92095,5.92095,52.70000076293945],[1742392920000,5.92095,5.92161,5.92079,5.92097,62.619998931884766],[1742392980000,5.92091,5.92124,5.92078,5.92083,37.20000076293945],[1742393040000,5.92078,5.92124,5.92063,5.92099,66.95999908447266],[1742393100000,5.92108,5.92177,5.9209,5.92164,47.119998931884766],[1742393160000,5.92168,5.92173,5.92112,5.92133,47.119998931884766],[1742393220000,5.92128,5.92168,5.92082,5.92157,27.899999618530273],[1742393280000,5.92151,5.92193,5.92129,5.9218,33.47999954223633],[1742393340000,5.92173,5.92213,5.92163,5.92183,24.18000030517578],[1742393400000,5.92192,5.92203,5.92113,5.92161,37.81999969482422],[1742393460000,5.92161,5.92168,5.92066,5.92157,27.280000686645508],[1742393520000,5.92148,5.92187,5.92112,5.92162,56.41999816894531],[1742393580000,5.92162,5.92167,5.9209,5.92116,52.08000183105469],[1742393640000,5.92116,5.92188,5.92112,5.92169,63.2400016784668],[1742393700000,5.92174,5.92195,5.92142,5.92169,36.58000183105469],[1742393760000,5.92174,5.92188,5.92138,5.92138,31.6200008392334],[1742393820000,5.92129,5.92203,5.92107,5.92199,39.060001373291016],[1742393880000,5.92198,5.92207,5.92159,5.92187,35.959999084472656],[1742393940000,5.92192,5.92231,5.92133,5.92214,45.880001068115234],[1742394000000,5.9222,5.92305,5.92178,5.92264,40.29999923706055],[1742394060000,5.92267,5.92324,5.92267,5.92301,59.52000045776367],[1742394120000,5.92295,5.9232,5.92243,5.92253,19.219999313354492],[1742394180000,5.9226,5.92306,5.92247,5.92297,23.559999465942383],[1742394240000,5.92321,5.92335,5.92281,5.92324,35.959999084472656],[1742394300000,5.92337,5.92337,5.92196,5.92207,34.720001220703125],[1742394360000,5.92202,5.92209,5.9215,5.9215,24.799999237060547],[1742394420000,5.92153,5.92189,5.92139,5.92182,33.47999954223633],[1742394480000,5.92177,5.92204,5.92146,5.92146,42.15999984741211],[1742394540000,5.92155,5.9218,5.92133,5.92171,44.02000045776367],[1742394600000,5.92165,5.92241,5.92139,5.92227,48.97999954223633],[1742394660000,5.92227,5.92286,5.92227,5.92268,48.97999954223633],[1742394720000,5.9227,5.92274,5.92229,5.9223,42.779998779296875],[1742394780000,5.92222,5.92306,5.92222,5.923,29.760000228881836],[1742394840000,5.923,5.92378,5.923,5.92372,41.540000915527344],[1742394900000,5.92367,5.92397,5.92338,5.92377,55.79999923706055],[1742394960000,5.92372,5.92397,5.92354,5.92391,35.959999084472656],[1742395020000,5.92393,5.92442,5.92341,5.92357,29.760000228881836],[1742395080000,5.92349,5.92398,5.92335,5.92381,12.399999618530273],[1742395140000,5.92383,5.92383,5.92331,5.92333,17.979999542236328],[1742395200000,5.92319,5.92324,5.92267,5.92281,20.459999084472656],[1742395260000,5.9228,5.92318,5.92261,5.92294,15.5],[1742395320000,5.92303,5.92382,5.92281,5.92361,24.18000030517578],[1742395380000,5.92344,5.92424,5.92334,5.92386,35.959999084472656],[1742395440000,5.9238,5.92432,5.92375,5.92422,27.280000686645508],[1742395500000,5.92422,5.92469,5.92372,5.92465,42.15999984741211],[1742395560000,5.9246,5.92558,5.92452,5.92536,27.280000686645508],[1742395620000,5.92536,5.92635,5.92497,5.9263,37.81999969482422],[1742395680000,5.9262,5.92653,5.92533,5.92557,57.040000915527344],[1742395740000,5.92557,5.92605,5.92543,5.92563,48.97999954223633],[1742395800000,5.92572,5.92615,5.92542,5.92602,47.119998931884766],[1742395860000,5.92611,5.92662,5.926,5.92641,44.63999938964844],[1742395920000,5.9265,5.92773,5.92594,5.92762,77.5],[1742395980000,5.92767,5.92814,5.9273,5.92765,59.52000045776367],[1742396040000,5.92765,5.92848,5.92765,5.92809,46.5],[1742396100000,5.92787,5.92828,5.92712,5.92814,57.65999984741211],[1742396160000,5.9282,5.92914,5.92784,5.92891,33.47999954223633],[1742396220000,5.92883,5.92883,5.92778,5.92824,60.13999938964844],[1742396280000,5.92829,5.92886,5.92792,5.92831,47.119998931884766],[1742396340000,5.92839,5.9288,5.92808,5.92834,60.13999938964844],[1742396400000,5.92838,5.92924,5.92827,5.92874,42.15999984741211],[1742396460000,5.92869,5.92898,5.9284,5.92864,42.779998779296875],[1742396520000,5.92879,5.92916,5.9282,5.92896,47.7400016784668],[1742396580000,5.92898,5.92914,5.92846,5.92846,39.68000030517578],[1742396640000,5.92841,5.92849,5.92782,5.92786,36.58000183105469],[1742396700000,5.92802,5.92812,5.92735,5.92755,53.939998626708984],[1742396760000,5.92767,5.92815,5.92738,5.92779,32.2400016784668],[1742396820000,5.92783,5.9282,5.92756,5.92806,28.520000457763672],[1742396880000,5.92811,5.9284,5.92792,5.92794,28.520000457763672],[1742396940000,5.92786,5.92819,5.92754,5.92774,60.13999938964844],[1742397000000,5.9277,5.928,5.92738,5.92775,56.41999816894531],[1742397060000,5.92775,5.92801,5.92749,5.92749,37.81999969482422],[1742397120000,5.92738,5.92747,5.92686,5.9273,44.63999938964844],[1742397180000,5.92725,5.92784,5.9272,5.92769,55.18000030517578],[1742397240000,5.92773,5.92791,5.9275,5.9277,38.439998626708984],[1742397300000,5.92774,5.92781,5.92735,5.92767,39.060001373291016],[1742397360000,5.92758,5.9278,5.92732,5.9274,40.91999816894531],[1742397420000,5.92744,5.92757,5.92692,5.92692,50.220001220703125],[1742397480000,5.92688,5.92742,5.92675,5.9272,68.81999969482422],[1742397540000,5.9273,5.92748,5.92664,5.92689,51.459999084472656],[1742397600000,5.92681,5.92695,5.92638,5.92643,47.119998931884766],[1742397660000,5.92639,5.92701,5.92633,5.92669,26.040000915527344],[1742397720000,5.92666,5.92678,5.92629,5.92655,26.65999984741211],[1742397780000,5.92666,5.92683,5.92613,5.9263,26.65999984741211],[1742397840000,5.92634,5.92656,5.92613,5.92628,39.060001373291016],[1742397900000,5.92621,5.9271,5.92621,5.92681,37.81999969482422],[1742397960000,5.92684,5.92697,5.92671,5.92671,23.559999465942383],[1742398020000,5.92675,5.92708,5.92654,5.92704,19.84000015258789],[1742398080000,5.92704,5.92802,5.92704,5.92749,32.2400016784668],[1742398140000,5.92754,5.92791,5.92754,5.92782,24.799999237060547],[1742398200000,5.92793,5.92818,5.92764,5.92799,44.63999938964844],[1742398260000,5.92786,5.92815,5.92758,5.92794,36.58000183105469],[1742398320000,5.928,5.9282,5.92748,5.92752,34.099998474121094],[1742398380000,5.92756,5.92788,5.92736,5.92787,37.20000076293945],[1742398440000,5.92787,5.92877,5.92786,5.92871,40.29999923706055],[1742398500000,5.92871,5.92945,5.92871,5.92908,39.68000030517578],[1742398560000,5.92891,5.92939,5.92872,5.92932,22.940000534057617],[1742398620000,5.92939,5.92991,5.92875,5.92924,27.280000686645508],[1742398680000,5.92929,5.92961,5.92843,5.92911,40.29999923706055],[1742398740000,5.92928,5.93,5.92841,5.92984,59.52000045776367],[1742398800000,5.92986,5.93049,5.92986,5.93036,29.139999389648438],[1742398860000,5.93042,5.9311,5.93033,5.93106,42.779998779296875],[1742398920000,5.93099,5.93119,5.93075,5.93105,26.040000915527344],[1742398980000,5.93097,5.93109,5.93042,5.93042,25.420000076293945],[1742399040000,5.93038,5.93038,5.92932,5.92941,32.86000061035156],[1742399100000,5.9294,5.9306,5.9294,5.93029,52.70000076293945],[1742399160000,5.93036,5.93082,5.93033,5.93068,34.099998474121094],[1742399220000,5.93064,5.93073,5.92975,5.93003,67.58000183105469],[1742399280000,5.92995,5.93009,5.92885,5.92891,43.400001525878906],[1742399340000,5.92896,5.92967,5.92866,5.92954,48.36000061035156],[1742399400000,5.92952,5.9304,5.92927,5.93021,40.29999923706055],[1742399460000,5.93023,5.93032,5.92985,5.92985,30.3799991607666],[1742399520000,5.9299,5.93036,5.9298,5.93029,35.959999084472656],[1742399580000,5.93016,5.93046,5.92996,5.93016,36.58000183105469],[1742399640000,5.93021,5.93044,5.92991,5.93012,22.940000534057617],[1742399700000,5.93017,5.93107,5.93006,5.93093,47.7400016784668],[1742399760000,5.93086,5.93157,5.9306,5.93105,48.97999954223633],[1742399820000,5.93114,5.93123,5.93007,5.9305,61.380001068115234],[1742399880000,5.93047,5.93149,5.93029,5.93114,76.87999725341797],[1742399940000,5.93114,5.93229,5.93079,5.93201,74.4000015258789],[1742400000000,5.93202,5.93202,5.93096,5.93139,71.30000305175781],[1742400060000,5.93134,5.93176,5.93092,5.93157,57.65999984741211],[1742400120000,5.93148,5.93197,5.93138,5.93138,40.91999816894531],[1742400180000,5.93133,5.93247,5.93133,5.93199,27.899999618530273],[1742400240000,5.93205,5.93255,5.93202,5.93214,34.099998474121094],[1742400300000,5.93198,5.93277,5.93198,5.93272,28.520000457763672],[1742400360000,5.93267,5.93347,5.93254,5.93347,16.739999771118164],[1742400420000,5.93342,5.93372,5.93259,5.9327,51.459999084472656],[1742400480000,5.9327,5.93316,5.93232,5.93241,34.720001220703125],[1742400540000,5.93245,5.9328,5.93208,5.93249,58.279998779296875],[1742400600000,5.93247,5.93291,5.93227,5.93261,60.7599983215332],[1742400660000,5.9327,5.93297,5.93237,5.93258,37.20000076293945],[1742400720000,5.93263,5.93281,5.93209,5.93221,44.02000045776367],[1742400780000,5.93225,5.93264,5.93215,5.93256,40.91999816894531],[1742400840000,5.93247,5.9325,5.93198,5.93212,29.760000228881836],[1742400900000,5.93212,5.93217,5.93123,5.93147,38.439998626708984],[1742400960000,5.93134,5.93158,5.93111,5.93139,33.47999954223633],[1742401020000,5.93144,5.93176,5.93126,5.93155,34.099998474121094],[1742401080000,5.93155,5.93173,5.93106,5.93106,23.559999465942383],[1742401140000,5.93111,5.93111,5.93039,5.93039,22.31999969482422],[1742401200000,5.93037,5.93054,5.93025,5.93048,24.18000030517578],[1742401260000,5.93049,5.93072,5.93031,5.93057,25.420000076293945],[1742401320000,5.93059,5.93085,5.93035,5.93039,21.079999923706055],[1742401380000,5.93043,5.93104,5.93043,5.93084,14.260000228881836],[1742401440000,5.93074,5.93094,5.92971,5.93014,31.6200008392334],[1742401500000,5.93016,5.93108,5.93016,5.93108,45.2599983215332],[1742401560000,5.9309,5.93141,5.9309,5.93119,40.91999816894531],[1742401620000,5.93119,5.9313,5.93071,5.93089,24.799999237060547],[1742401680000,5.93083,5.931,5.93031,5.93036,26.040000915527344],[1742401740000,5.93051,5.93086,5.9304,5.93078,29.139999389648438],[1742401800000,5.9308,5.93109,5.93027,5.93074,36.58000183105469],[1742401860000,5.93055,5.93094,5.93043,5.93089,24.799999237060547],[1742401920000,5.93096,5.93153,5.93084,5.93151,27.280000686645508],[1742401980000,5.9315,5.93195,5.93125,5.93179,19.84000015258789],[1742402040000,5.93174,5.93209,5.93139,5.93201,32.2400016784668],[1742402100000,5.93196,5.9323,5.93145,5.93145,44.02000045776367],[1742402160000,5.93145,5.93159,5.93089,5.93142,31.6200008392334],[1742402220000,5.93146,5.93166,5.93139,5.93143,32.86000061035156],[1742402280000,5.93143,5.93163,5.93074,5.93074,40.29999923706055],[1742402340000,5.93065,5.93079,5.93028,5.93028,19.84000015258789],[1742402400000,5.93019,5.93021,5.92953,5.9297,25.420000076293945],[1742402460000,5.92974,5.93033,5.92974,5.93015,16.1200008392334],[1742402520000,5.93014,5.93082,5.93007,5.93082,17.979999542236328],[1742402580000,5.93078,5.93078,5.93003,5.93017,26.65999984741211],[1742402640000,5.93005,5.9302,5.92988,5.93018,17.979999542236328],[1742402700000,5.93018,5.9308,5.92997,5.93042,26.65999984741211],[1742402760000,5.93044,5.93073,5.93038,5.93055,8.0600004196167],[1742402820000,5.93046,5.93122,5.93041,5.93103,22.31999969482422],[1742402880000,5.93112,5.93156,5.93098,5.93139,14.880000114440918],[1742402940000,5.93123,5.93194,5.93117,5.93164,17.360000610351562],[1742403000000,5.93169,5.93206,5.93169,5.93188,13.020000457763672],[1742403060000,5.93179,5.93234,5.93169,5.93201,23.559999465942383],[1742403120000,5.93209,5.93242,5.93167,5.93172,33.47999954223633],[1742403180000,5.93173,5.9322,5.93167,5.93167,16.1200008392334],[1742403240000,5.93167,5.9318,5.93137,5.93161,17.979999542236328],[1742403300000,5.93145,5.93165,5.93132,5.93161,27.280000686645508],[1742403360000,5.93157,5.93157,5.93053,5.93099,20.459999084472656],[1742403420000,5.93088,5.93106,5.93036,5.93106,34.720001220703125],[1742403480000,5.93075,5.93131,5.9306,5.93126,36.58000183105469],[1742403540000,5.93131,5.93161,5.93049,5.93074,47.7400016784668],[1742403600000,5.93057,5.93058,5.92996,5.93035,25.420000076293945],[1742403660000,5.9305,5.93112,5.9305,5.93061,12.399999618530273],[1742403720000,5.93061,5.93085,5.92997,5.93025,29.139999389648438],[1742403780000,5.93022,5.93063,5.92999,5.93058,24.18000030517578],[1742403840000,5.93058,5.93058,5.93019,5.93038,11.15999984741211],[1742403900000,5.9303,5.93049,5.9301,5.93033,11.15999984741211],[1742403960000,5.93049,5.93061,5.93014,5.93016,12.399999618530273],[1742404020000,5.93021,5.93044,5.92998,5.93003,17.979999542236328],[1742404080000,5.93004,5.93029,5.92989,5.93029,19.219999313354492],[1742404140000,5.93027,5.93069,5.93014,5.93065,40.29999923706055],[1742404200000,5.93065,5.93097,5.93056,5.93082,26.65999984741211],[1742404260000,5.93063,5.93095,5.93051,5.93081,19.84000015258789],[1742404320000,5.93086,5.93113,5.93072,5.93076,24.18000030517578],[1742404380000,5.93075,5.93108,5.93061,5.93084,27.899999618530273],[1742404440000,5.93075,5.93101,5.9306,5.93094,34.720001220703125],[1742404500000,5.93094,5.93144,5.93082,5.93135,27.899999618530273],[1742404560000,5.93144,5.93218,5.93127,5.9317,21.700000762939453],[1742404620000,5.93171,5.93199,5.93143,5.9316,31.6200008392334],[1742404680000,5.93146,5.93149,5.9305,5.93106,39.060001373291016],[1742404740000,5.93095,5.93113,5.93056,5.93113,24.799999237060547],[1742404800000,5.93136,5.93149,5.93109,5.93115,20.459999084472656],[1742404860000,5.93131,5.93148,5.93105,5.93139,31.6200008392334],[1742404920000,5.9314,5.93172,5.93115,5.93163,31],[1742404980000,5.93151,5.93202,5.93149,5.93181,34.099998474121094],[1742405040000,5.93167,5.93197,5.93131,5.93195,38.439998626708984],[1742405100000,5.93201,5.93259,5.93198,5.93231,25.420000076293945],[1742405160000,5.93244,5.93289,5.93219,5.93269,35.959999084472656],[1742405220000,5.9326,5.93304,5.9325,5.93304,34.099998474121094],[1742405280000,5.93305,5.93375,5.93295,5.93354,48.36000061035156],[1742405340000,5.9334,5.93362,5.93272,5.93326,31.6200008392334],[1742405400000,5.93327,5.93427,5.93305,5.93367,35.34000015258789],[1742405460000,5.93353,5.93377,5.93289,5.93339,33.47999954223633],[1742405520000,5.93327,5.93336,5.93256,5.93276,24.799999237060547],[1742405580000,5.9329,5.9332,5.93242,5.93291,28.520000457763672],[1742405640000,5.93291,5.93384,5.93286,5.93327,16.1200008392334],[1742405700000,5.93322,5.93473,5.93322,5.93458,46.5],[1742405760000,5.93463,5.93566,5.93442,5.93565,59.52000045776367],[1742405820000,5.9357,5.93576,5.93435,5.93555,53.31999969482422],[1742405880000,5.93577,5.93644,5.9352,5.93644,33.47999954223633],[1742405940000,5.93638,5.93638,5.93514,5.93544,32.2400016784668],[1742406000000,5.93544,5.93594,5.93508,5.93591,29.760000228881836],[1742406060000,5.93614,5.93614,5.93547,5.93572,32.86000061035156],[1742406120000,5.93567,5.93584,5.93518,5.93547,27.899999618530273],[1742406180000,5.93556,5.93559,5.93527,5.93546,17.979999542236328],[1742406240000,5.93546,5.93603,5.93539,5.9356,34.720001220703125],[1742406300000,5.9356,5.93574,5.93505,5.93505,21.079999923706055],[1742406360000,5.93495,5.93495,5.93365,5.93394,21.700000762939453],[1742406420000,5.9341,5.93452,5.93368,5.93408,25.420000076293945],[1742406480000,5.93408,5.93435,5.93391,5.93411,34.720001220703125],[1742406540000,5.93416,5.9348,5.93411,5.93434,32.2400016784668],[1742406600000,5.9343,5.93466,5.93379,5.93438,45.2599983215332],[1742406660000,5.93433,5.93465,5.93385,5.93447,32.2400016784668],[1742406720000,5.93443,5.93472,5.93392,5.93432,35.959999084472656],[1742406780000,5.93432,5.93546,5.93416,5.9354,31.6200008392334],[1742406840000,5.9354,5.93584,5.93306,5.93306,40.29999923706055],[1742406900000,5.9331,5.93323,5.93214,5.93319,71.30000305175781],[1742406960000,5.93303,5.93337,5.93287,5.93319,58.279998779296875],[1742407020000,5.93323,5.93384,5.93268,5.93302,45.880001068115234],[1742407080000,5.93302,5.93387,5.93182,5.93315,54.560001373291016],[1742407140000,5.93311,5.93392,5.9319,5.93194,76.87999725341797],[1742407200000,5.93099,5.93349,5.92845,5.93268,172.97999572753906],[1742407260000,5.93267,5.93307,5.93085,5.93155,147.55999755859375],[1742407320000,5.93168,5.9326,5.93105,5.9322,128.9600067138672],[1742407380000,5.9323,5.9323,5.93115,5.93118,107.87999725341797],[1742407440000,5.93106,5.93111,5.92939,5.92945,114.08000183105469],[1742407500000,5.92941,5.93004,5.92864,5.92919,148.8000030517578],[1742407560000,5.92919,5.93045,5.92915,5.93011,132.67999267578125],[1742407620000,5.9302,5.9314,5.93011,5.93101,104.16000366210938],[1742407680000,5.93108,5.9314,5.9302,5.93059,114.69999694824219],[1742407740000,5.93061,5.93081,5.93007,5.93038,81.22000122070312],[1742407800000,5.93029,5.93097,5.9302,5.93036,55.18000030517578],[1742407860000,5.93032,5.93064,5.92974,5.93048,65.0999984741211],[1742407920000,5.93044,5.93163,5.93028,5.93139,62],[1742407980000,5.93152,5.93152,5.93074,5.93107,79.36000061035156],[1742408040000,5.93102,5.93283,5.93102,5.93279,64.4800033569336],[1742408100000,5.93274,5.93311,5.93233,5.93244,74.4000015258789],[1742408160000,5.93253,5.93269,5.93163,5.93179,60.13999938964844],[1742408220000,5.93175,5.93284,5.9317,5.93211,78.73999786376953],[1742408280000,5.93211,5.93264,5.93149,5.93188,64.4800033569336],[1742408340000,5.93183,5.93242,5.93166,5.93203,53.939998626708984],[1742408400000,5.93198,5.93265,5.93197,5.93238,76.26000213623047],[1742408460000,5.93234,5.93361,5.93229,5.93347,62],[1742408520000,5.93355,5.93369,5.93269,5.93316,89.27999877929688],[1742408580000,5.93316,5.93334,5.93236,5.93236,81.83999633789062],[1742408640000,5.93269,5.93302,5.93171,5.93298,52.08000183105469],[1742408700000,5.93288,5.93314,5.9313,5.93148,67.58000183105469],[1742408760000,5.93165,5.93285,5.93118,5.93256,68.81999969482422],[1742408820000,5.93248,5.93281,5.9319,5.93244,69.44000244140625],[1742408880000,5.9323,5.93261,5.93188,5.93201,46.5],[1742408940000,5.93212,5.93224,5.93184,5.93205,60.13999938964844],[1742409000000,5.93205,5.93264,5.93188,5.93253,86.18000030517578],[1742409060000,5.93243,5.93295,5.93179,5.93219,92.37999725341797],[1742409120000,5.9321,5.93247,5.93183,5.93222,78.12000274658203],[1742409180000,5.93223,5.93261,5.9317,5.93215,107.87999725341797],[1742409240000,5.93203,5.93217,5.93119,5.93154,87.41999816894531],[1742409300000,5.93154,5.93183,5.93059,5.93092,61.380001068115234],[1742409360000,5.93089,5.93197,5.93009,5.93144,69.44000244140625],[1742409420000,5.93158,5.93191,5.93102,5.9318,88.04000091552734],[1742409480000,5.93183,5.93245,5.93167,5.93242,98.58000183105469],[1742409540000,5.93206,5.9322,5.93102,5.93116,97.95999908447266],[1742409600000,5.9312,5.93179,5.93044,5.93059,99.19999694824219],[1742409660000,5.93068,5.93122,5.92954,5.93008,121.5199966430664],[1742409720000,5.9302,5.93069,5.92825,5.92921,125.86000061035156],[1742409780000,5.92901,5.93062,5.92878,5.93035,136.39999389648438],[1742409840000,5.93013,5.93134,5.92983,5.93089,137.63999938964844],[1742409900000,5.93085,5.93172,5.93061,5.93133,90.5199966430664],[1742409960000,5.93128,5.93229,5.93118,5.93163,119.04000091552734],[1742410020000,5.93163,5.93215,5.93119,5.93126,102.30000305175781],[1742410080000,5.93126,5.93245,5.93077,5.93209,106.63999938964844],[1742410140000,5.93204,5.93225,5.93116,5.93198,96.72000122070312],[1742410200000,5.93204,5.93267,5.93156,5.93266,82.45999908447266],[1742410260000,5.93275,5.93325,5.93224,5.93273,78.73999786376953],[1742410320000,5.93282,5.93282,5.93215,5.93225,84.31999969482422],[1742410380000,5.93237,5.93323,5.93215,5.93317,94.23999786376953],[1742410440000,5.93317,5.93396,5.933,5.93323,113.45999908447266],[1742410500000,5.93332,5.9337,5.93236,5.93247,114.08000183105469],[1742410560000,5.93234,5.93249,5.93164,5.93203,106.63999938964844],[1742410620000,5.93207,5.93262,5.93143,5.93179,88.04000091552734],[1742410680000,5.93171,5.93304,5.93164,5.93268,78.12000274658203],[1742410740000,5.93268,5.93315,5.93197,5.93242,89.27999877929688],[1742410800000,5.93224,5.93321,5.93224,5.93311,107.87999725341797],[1742410860000,5.93317,5.93356,5.93279,5.93351,75.0199966430664],[1742410920000,5.93342,5.93356,5.93272,5.93292,60.13999938964844],[1742410980000,5.93291,5.93362,5.93256,5.93256,62.619998931884766],[1742411040000,5.9327,5.93309,5.93203,5.93274,49.599998474121094],[1742411100000,5.93255,5.93342,5.93248,5.93331,68.81999969482422],[1742411160000,5.93331,5.93338,5.93262,5.93322,60.7599983215332],[1742411220000,5.93308,5.9332,5.93228,5.93228,44.63999938964844],[1742411280000,5.93238,5.93257,5.93106,5.93123,60.7599983215332],[1742411340000,5.93128,5.93211,5.93117,5.93194,78.12000274658203],[1742411400000,5.9318,5.93217,5.9313,5.93144,43.400001525878906],[1742411460000,5.93157,5.93283,5.93126,5.93202,76.87999725341797],[1742411520000,5.93202,5.93221,5.93144,5.93144,90.5199966430664],[1742411580000,5.93146,5.93166,5.93098,5.93152,58.900001525878906],[1742411640000,5.93152,5.93217,5.93141,5.93202,73.77999877929688],[1742411700000,5.93197,5.93214,5.93142,5.93183,58.279998779296875],[1742411760000,5.93195,5.93281,5.93177,5.93209,54.560001373291016],[1742411820000,5.93234,5.93318,5.93195,5.9331,88.66000366210938],[1742411880000,5.93308,5.934,5.93284,5.93293,84.94000244140625],[1742411940000,5.93298,5.93334,5.93238,5.93305,76.87999725341797],[1742412000000,5.93305,5.93375,5.93282,5.93349,57.65999984741211],[1742412060000,5.93344,5.93383,5.933,5.93336,54.560001373291016],[1742412120000,5.9334,5.93348,5.93273,5.93348,46.5],[1742412180000,5.93362,5.93421,5.93326,5.93353,55.79999923706055],[1742412240000,5.9337,5.93381,5.93323,5.93334,52.08000183105469],[1742412300000,5.93345,5.93354,5.93285,5.93291,63.86000061035156],[1742412360000,5.93291,5.93321,5.93268,5.93302,45.880001068115234],[1742412420000,5.93311,5.93329,5.93198,5.93213,57.65999984741211],[1742412480000,5.93208,5.93234,5.93186,5.93207,53.939998626708984],[1742412540000,5.93202,5.93243,5.93194,5.93238,58.900001525878906],[1742412600000,5.9323,5.93306,5.9323,5.9328,53.939998626708984],[1742412660000,5.93279,5.93328,5.93279,5.93326,37.20000076293945],[1742412720000,5.93314,5.93329,5.93284,5.93298,35.34000015258789],[1742412780000,5.93312,5.93312,5.93178,5.93178,60.13999938964844],[1742412840000,5.93178,5.93214,5.93139,5.93214,49.599998474121094],[1742412900000,5.93219,5.93229,5.93172,5.93172,42.779998779296875],[1742412960000,5.93172,5.93218,5.93164,5.93182,37.81999969482422],[1742413020000,5.93199,5.93205,5.93159,5.93175,60.13999938964844],[1742413080000,5.93175,5.9325,5.93163,5.93222,38.439998626708984],[1742413140000,5.93219,5.93286,5.93218,5.93279,53.939998626708984],[1742413200000,5.93279,5.93292,5.93238,5.93267,50.84000015258789],[1742413260000,5.93276,5.93333,5.93255,5.93333,55.79999923706055],[1742413320000,5.93333,5.93336,5.93253,5.9326,55.18000030517578],[1742413380000,5.9327,5.9329,5.93254,5.93277,52.70000076293945],[1742413440000,5.93281,5.93345,5.93274,5.93303,39.68000030517578],[1742413500000,5.93292,5.93303,5.93259,5.93288,34.099998474121094],[1742413560000,5.93286,5.93359,5.93268,5.93332,35.34000015258789],[1742413620000,5.93335,5.93376,5.93335,5.93342,35.34000015258789],[1742413680000,5.93346,5.9337,5.9333,5.93347,33.47999954223633],[1742413740000,5.93347,5.93357,5.933,5.933,42.15999984741211],[1742413800000,5.93277,5.93334,5.93262,5.93274,46.5],[1742413860000,5.93274,5.9329,5.93249,5.93264,57.65999984741211],[1742413920000,5.93255,5.93262,5.93209,5.93258,32.86000061035156],[1742413980000,5.93259,5.93287,5.93243,5.93284,32.2400016784668],[1742414040000,5.93297,5.93305,5.93269,5.9329,30.3799991607666],[1742414100000,5.9327,5.93287,5.93242,5.93254,28.520000457763672],[1742414160000,5.93245,5.9329,5.93244,5.93282,29.760000228881836],[1742414220000,5.93282,5.93307,5.93257,5.93302,22.31999969482422],[1742414280000,5.93306,5.93321,5.93291,5.93312,22.31999969482422],[1742414340000,5.93324,5.93324,5.93251,5.9329,32.2400016784668],[1742414400000,5.9329,5.93336,5.93283,5.93295,38.439998626708984],[1742414460000,5.93295,5.93314,5.93292,5.93298,29.139999389648438],[1742414520000,5.93303,5.93321,5.93275,5.93293,31.6200008392334],[1742414580000,5.93297,5.93335,5.93272,5.93276,18.600000381469727],[1742414640000,5.93276,5.93289,5.93265,5.93274,8.680000305175781],[1742414700000,5.9327,5.93285,5.93212,5.93212,24.799999237060547],[1742414760000,5.93212,5.93246,5.93208,5.93219,13.640000343322754],[1742414820000,5.93216,5.93253,5.93214,5.93221,11.779999732971191],[1742414880000,5.93221,5.93268,5.932,5.93247,12.399999618530273],[1742414940000,5.93247,5.93247,5.93191,5.93199,9.920000076293945],[1742415000000,5.93217,5.93292,5.93211,5.93291,14.880000114440918],[1742415060000,5.93281,5.93291,5.93241,5.93251,14.880000114440918],[1742415120000,5.9326,5.93292,5.93247,5.93279,13.640000343322754],[1742415180000,5.93279,5.93288,5.93262,5.93284,13.640000343322754],[1742415240000,5.93284,5.9334,5.93284,5.93293,22.940000534057617],[1742415300000,5.93293,5.93337,5.93261,5.93261,19.219999313354492],[1742415360000,5.93273,5.9334,5.93263,5.93263,19.84000015258789],[1742415420000,5.93263,5.93322,5.93263,5.93314,15.5],[1742415480000,5.93295,5.93299,5.93265,5.93276,9.300000190734863],[1742415540000,5.93278,5.93309,5.93278,5.93299,21.700000762939453],[1742415600000,5.93299,5.93393,5.93299,5.93371,22.31999969482422],[1742415660000,5.93377,5.93392,5.93371,5.93374,7.440000057220459],[1742415720000,5.93374,5.9338,5.93336,5.93373,9.300000190734863],[1742415780000,5.93355,5.93355,5.93306,5.93306,9.920000076293945],[1742415840000,5.93321,5.9337,5.93313,5.9337,15.5],[1742415900000,5.93358,5.93379,5.93326,5.93356,28.520000457763672],[1742415960000,5.93351,5.93371,5.93337,5.93369,22.940000534057617],[1742416020000,5.93364,5.93364,5.93346,5.9335,16.1200008392334],[1742416080000,5.93345,5.93364,5.93323,5.93355,11.779999732971191],[1742416140000,5.93359,5.9339,5.93349,5.93365,31],[1742416200000,5.93356,5.93402,5.93356,5.93369,12.399999618530273],[1742416260000,5.93371,5.93425,5.93366,5.93415,24.18000030517578],[1742416320000,5.93425,5.93425,5.93389,5.93389,9.300000190734863],[1742416380000,5.93394,5.93394,5.93354,5.93387,10.539999961853027],[1742416440000,5.93382,5.93392,5.93373,5.93386,9.920000076293945],[1742416500000,5.93393,5.93396,5.9334,5.93361,20.459999084472656],[1742416560000,5.93361,5.93377,5.933,5.933,18.600000381469727],[1742416620000,5.93296,5.93303,5.9326,5.93296,35.34000015258789],[1742416680000,5.93291,5.93298,5.93282,5.93298,19.84000015258789],[1742416740000,5.93286,5.93294,5.93277,5.93283,11.15999984741211],[1742416800000,5.93283,5.93296,5.93268,5.93282,9.300000190734863],[1742416860000,5.93279,5.93288,5.93227,5.93227,18.600000381469727],[1742416920000,5.9322,5.93237,5.93189,5.93232,17.360000610351562],[1742416980000,5.93219,5.93256,5.93204,5.93204,16.739999771118164],[1742417040000,5.93199,5.93211,5.9316,5.93209,14.880000114440918],[1742417100000,5.93207,5.93207,5.93162,5.93175,11.779999732971191],[1742417160000,5.93231,5.93244,5.93221,5.93226,13.640000343322754],[1742417220000,5.93235,5.93235,5.93222,5.93226,6.820000171661377],[1742417280000,5.93227,5.93251,5.93226,5.93248,10.539999961853027],[1742417340000,5.93257,5.93285,5.93241,5.93256,21.700000762939453],[1742417400000,5.9325,5.93314,5.9325,5.93303,21.700000762939453],[1742417460000,5.93302,5.93302,5.93279,5.93286,8.0600004196167],[1742417520000,5.9329,5.93315,5.93274,5.93311,16.739999771118164],[1742417580000,5.93307,5.93323,5.93297,5.93321,17.360000610351562],[1742417640000,5.93321,5.93331,5.93308,5.93329,27.280000686645508],[1742417700000,5.93045,5.93055,5.92927,5.92927,10.539999961853027],[1742417760000,5.9304,5.93114,5.92943,5.93077,14.880000114440918],[1742417820000,5.93078,5.93079,5.92928,5.92962,48.709999084472656],[1742417880000,5.93063,5.93124,5.92945,5.92999,42.779998779296875],[1742417940000,5.92986,5.93078,5.92934,5.92942,40.29999923706055]]