[[1742360400000,5.41808,5.41929,5.41795,5.41926,175.75999450683594],[1742360460000,5.41925,5.41947,5.4188,5.41892,153.9199981689453],[1742360520000,5.4189,5.42343,5.41867,5.41872,185.47999572753906],[1742360580000,5.41866,5.4211,5.41838,5.42,150.9199981689453],[1742360640000,5.42006,5.42532,5.41851,5.42011,316.5400085449219],[1742360700000,5.42013,5.421,5.41985,5.42073,76.95999908447266],[1742360760000,5.42057,5.42096,5.42057,5.42081,41.439998626708984],[1742360820000,5.4208,5.42094,5.42037,5.42037,145.0399932861328],[1742360880000,5.42047,5.42124,5.41949,5.42016,53.279998779296875],[1742360940000,5.42013,5.42013,5.41936,5.41954,41.439998626708984],[1742361000000,5.41948,5.4195,5.41915,5.41936,165.75999450683594],[1742361060000,5.41929,5.41929,5.41739,5.41762,449.9200134277344],[1742361120000,5.4177,5.41798,5.41756,5.41782,183.52000427246094],[1742361180000,5.41784,5.41807,5.41729,5.41779,186.47999572753906],[1742361240000,5.41616,5.4169,5.41577,5.4169,189.44000244140625],[1742361300000,5.41689,5.41689,5.41529,5.41623,145.0399932861328],[1742361360000,5.41636,5.41648,5.41618,5.41648,94.72000122070312],[1742361420000,5.41641,5.41641,5.41596,5.41596,41.439998626708984],[1742361480000,5.41589,5.41909,5.41516,5.41895,112.31999969482422],[1742361540000,5.41895,5.41982,5.41713,5.41772,167.25999450683594],[1742361600000,5.41777,5.41807,5.41763,5.41763,76.69999694824219],[1742361660000,5.41763,5.41796,5.41745,5.41748,76.69999694824219],[1742361720000,5.41747,5.41765,5.41688,5.41688,132.75],[1742361780000,5.41687,5.41707,5.41674,5.41694,67.8499984741211],[1742361840000,5.4168,5.41742,5.4168,5.41737,56.04999923706055],[1742361900000,5.41742,5.41772,5.41693,5.4172,91.44999694824219],[1742361960000,5.41715,5.41776,5.4168,5.41724,138.64999389648438],[1742362020000,5.41774,5.41821,5.41774,5.41801,70.80000305175781],[1742362080000,5.41796,5.41823,5.41778,5.41816,91.44999694824219],[1742362140000,5.41827,5.41886,5.41817,5.41833,123.9000015258789],[1742362200000,5.41833,5.42427,5.41802,5.41802,113.1500015258789],[1742362260000,5.41852,5.41875,5.41836,5.41851,56.04999923706055],[1742362320000,5.41856,5.41992,5.41849,5.41983,135.6999969482422],[1742362380000,5.41858,5.42011,5.41854,5.42,120.94999694824219],[1742362440000,5.42042,5.42042,5.42002,5.42015,38.349998474121094],[1742362500000,5.42009,5.42044,5.42009,5.42024,106.19999694824219],[1742362560000,5.42025,5.42032,5.42016,5.42032,88.5],[1742362620000,5.42046,5.42145,5.41813,5.41816,53.220001220703125],[1742362740000,5.418,5.41801,5.41793,5.41794,38.47999954223633],[1742362800000,5.41794,5.41822,5.41793,5.418,68.08000183105469],[1742362860000,5.41799,5.41866,5.41797,5.41852,88.80000305175781],[1742362920000,5.41847,5.41853,5.41836,5.41847,62.15999984741211],[1742362980000,5.41845,5.41846,5.41827,5.41834,38.47999954223633],[1742363040000,5.41831,5.41846,5.41817,5.41836,97.68000030517578],[1742363100000,5.41829,5.41829,5.41821,5.41821,11.84000015258789],[1742363160000,5.41801,5.41861,5.41782,5.41782,56.2400016784668],[1742363220000,5.41782,5.41859,5.41766,5.41777,127.27999877929688],[1742363280000,5.41789,5.41789,5.41769,5.4178,35.52000045776367],[1742363340000,5.41781,5.41801,5.41759,5.41793,35.52000045776367],[1742363400000,5.41788,5.41788,5.41788,5.41788,2.9600000381469727],[1742363460000,5.41792,5.41816,5.41792,5.41816,38.47999954223633],[1742363520000,5.41773,5.41796,5.41773,5.41778,20.719999313354492],[1742363580000,5.4178,5.41916,5.41779,5.41908,198.32000732421875],[1742363640000,5.41907,5.41909,5.41878,5.41878,71.04000091552734],[1742363700000,5.41891,5.41902,5.41879,5.41897,71.04000091552734],[1742363760000,5.41909,5.41909,5.41871,5.41882,14.800000190734863],[1742363820000,5.41884,5.41924,5.41881,5.41903,159.83999633789062],[1742363880000,5.41897,5.4198,5.41825,5.41963,88.80000305175781],[1742363940000,5.41986,5.42052,5.41936,5.42036,103.5999984741211],[1742364000000,5.42352,5.42803,5.42296,5.42402,341.6300048828125],[1742364060000,5.42395,5.42395,5.42224,5.42288,541.1500244140625],[1742364120000,5.42288,5.42382,5.42274,5.42317,1034.9000244140625],[1742364180000,5.42332,5.42386,5.42305,5.42343,920.3499755859375],[1742364240000,5.42342,5.42342,5.42239,5.42325,353.3800048828125],[1742364300000,5.42313,5.42356,5.4225,5.42251,323.8999938964844],[1742364360000,5.4225,5.42716,5.42235,5.42695,338.5799865722656],[1742364420000,5.42681,5.42682,5.42639,5.42665,68.08000183105469],[1742364480000,5.42656,5.42668,5.42636,5.42666,53.279998779296875],[1742364540000,5.42676,5.42704,5.42217,5.42217,292.1000061035156],[1742364600000,5.42217,5.42231,5.42187,5.42187,233.0500030517578],[1742364660000,5.42187,5.42208,5.42162,5.42177,109.58999633789062],[1742364720000,5.42256,5.42658,5.42256,5.42621,139.1300048828125],[1742364780000,5.42613,5.42616,5.42542,5.42588,117.44999694824219],[1742364840000,5.42573,5.42927,5.42473,5.42648,311.94000244140625],[1742364900000,5.42648,5.43097,5.42343,5.4268,333.69000244140625],[1742364960000,5.4268,5.42912,5.42318,5.42517,401.9100036621094],[1742365020000,5.42504,5.42771,5.42491,5.42497,343.5],[1742365080000,5.42511,5.42745,5.4244,5.42728,536.8300170898438],[1742365140000,5.42728,5.42755,5.42503,5.42677,439.1099853515625],[1742365200000,5.42662,5.42753,5.42332,5.42335,389.04998779296875],[1742365260000,5.42347,5.4251,5.42301,5.4251,410.0299987792969],[1742365320000,5.42489,5.42527,5.42489,5.42516,224.9600067138672],[1742365380000,5.42503,5.42638,5.42433,5.42453,658.1400146484375],[1742365440000,5.42446,5.42459,5.42429,5.42444,269.3599853515625],[1742365500000,5.42444,5.42662,5.42424,5.42628,445.05999755859375],[1742365560000,5.42625,5.42737,5.4261,5.427,570.2999877929688],[1742365620000,5.42699,5.42963,5.42699,5.42923,375.94000244140625],[1742365680000,5.4292,5.43088,5.4289,5.43074,188.52000427246094],[1742365740000,5.43086,5.43284,5.43039,5.43284,293.04998779296875],[1742365800000,5.43254,5.43335,5.43157,5.4329,449.95001220703125],[1742365860000,5.4329,5.43291,5.43046,5.43084,218.10000610351562],[1742365920000,5.43084,5.43195,5.43067,5.43154,134.25999450683594],[1742365980000,5.43154,5.43176,5.4303,5.43041,277.260009765625],[1742366040000,5.43041,5.43054,5.42906,5.42935,247.75999450683594],[1742366100000,5.42935,5.42935,5.42791,5.4282,550.5700073242188],[1742366160000,5.4282,5.42935,5.4282,5.42935,18.75],[1742366220000,5.42918,5.42918,5.42119,5.42208,258.760009765625],[1742366280000,5.4219,5.42375,5.4219,5.42366,236.8699951171875],[1742366340000,5.42378,5.42447,5.42375,5.42384,257.7099914550781],[1742366400000,5.42385,5.42681,5.42384,5.42658,424.3800048828125],[1742366460000,5.42658,5.42783,5.42658,5.4278,353.4800109863281],[1742366520000,5.42781,5.4282,5.42722,5.42808,264.6099853515625],[1742366580000,5.42807,5.42807,5.42615,5.42619,405.82000732421875],[1742366640000,5.4262,5.42656,5.42574,5.42603,447.30999755859375],[1742366700000,5.42603,5.42603,5.42561,5.42576,223.11000061035156],[1742366760000,5.42561,5.42561,5.4243,5.42439,252.8000030517578],[1742366820000,5.42439,5.42478,5.42425,5.42427,79],[1742366880000,5.42446,5.42457,5.42425,5.42444,137.22999572753906],[1742366940000,5.42439,5.42497,5.42433,5.4245,213.19000244140625],[1742367000000,5.42464,5.42464,5.42308,5.42413,178.61000061035156],[1742367060000,5.42427,5.42476,5.42395,5.42455,139.1300048828125],[1742367120000,5.42474,5.4251,5.42454,5.42467,197.47000122070312],[1742367180000,5.42457,5.42457,5.42427,5.42427,134.27000427246094],[1742367240000,5.42427,5.42482,5.42427,5.42429,179.58999633789062],[1742367300000,5.42427,5.42463,5.42395,5.42408,91.76000213623047],[1742367360000,5.42419,5.4242,5.42208,5.42246,173.66000366210938],[1742367420000,5.42245,5.4251,5.42245,5.42498,177.66000366210938],[1742367480000,5.42505,5.42628,5.42452,5.42628,406.6199951171875],[1742367540000,5.42626,5.42739,5.42308,5.4263,334.55999755859375],[1742367600000,5.42631,5.42763,5.42421,5.42729,617.6599731445312],[1742367660000,5.42712,5.429,5.42712,5.42853,569.7000122070312],[1742367720000,5.42853,5.42905,5.42816,5.42825,373.3599853515625],[1742367780000,5.42825,5.43064,5.42803,5.42902,328.6300048828125],[1742367840000,5.42905,5.42968,5.42824,5.42835,174.66000366210938],[1742367900000,5.42824,5.42911,5.42824,5.42899,263.44000244140625],[1742367960000,5.42899,5.42937,5.4286,5.42863,139.27999877929688],[1742368020000,5.42863,5.42878,5.42639,5.42667,272.6099853515625],[1742368080000,5.42666,5.42913,5.42666,5.42903,271.5],[1742368140000,5.42939,5.43027,5.42759,5.42994,352.30999755859375],[1742368200000,5.42994,5.43068,5.42919,5.42964,231.8699951171875],[1742368260000,5.42954,5.43103,5.42898,5.43011,385.82000732421875],[1742368320000,5.43003,5.43052,5.42936,5.42957,350.2699890136719],[1742368380000,5.42957,5.4315,5.42918,5.4315,301.5299987792969],[1742368440000,5.43127,5.43168,5.43065,5.43154,357.94000244140625],[1742368500000,5.43153,5.4341,5.43153,5.43376,328.69000244140625],[1742368560000,5.43377,5.4341,5.43203,5.43232,400.79998779296875],[1742368620000,5.43231,5.43231,5.43159,5.43192,222.75],[1742368680000,5.43192,5.43256,5.43175,5.43186,244.00999450683594],[1742368740000,5.43196,5.43223,5.4307,5.43096,379.1700134277344],[1742368800000,5.4311,5.43116,5.42911,5.42926,435.17999267578125],[1742368860000,5.42918,5.43034,5.42918,5.43013,254.55999755859375],[1742368920000,5.43013,5.43121,5.43001,5.43086,478.57000732421875],[1742368980000,5.4309,5.43248,5.43077,5.43197,462.0299987792969],[1742369040000,5.43196,5.43244,5.42807,5.42853,169.97000122070312],[1742369100000,5.42866,5.42956,5.42817,5.42938,406.8900146484375],[1742369160000,5.42938,5.42942,5.42804,5.42906,246.50999450683594],[1742369220000,5.42908,5.43115,5.42864,5.43115,177.2100067138672],[1742369280000,5.43119,5.43194,5.43088,5.43088,711],[1742369340000,5.4308,5.43303,5.4308,5.43271,623.4400024414062],[1742369400000,5.43272,5.4347,5.43212,5.4347,516.0399780273438],[1742369460000,5.43552,5.43748,5.4347,5.4374,509.30999755859375],[1742369520000,5.43739,5.4394,5.43736,5.43929,727.5599975585938],[1742369580000,5.43918,5.44011,5.43837,5.43997,167.52999877929688],[1742369640000,5.43991,5.44163,5.43846,5.44154,488.5799865722656],[1742369700000,5.44132,5.44376,5.44132,5.44368,543.510009765625],[1742369760000,5.4433,5.44505,5.44281,5.44284,507.8699951171875],[1742369820000,5.44315,5.44412,5.44004,5.44341,592.02001953125],[1742369880000,5.44357,5.44359,5.44061,5.44064,531.6300048828125],[1742369940000,5.44067,5.44609,5.4403,5.44587,463.32000732421875],[1742370000000,5.44585,5.44585,5.44102,5.44557,491.0400085449219],[1742370060000,5.44555,5.44589,5.44174,5.44347,438.57000732421875],[1742370120000,5.44346,5.44564,5.44206,5.44535,483.32000732421875],[1742370180000,5.44558,5.44732,5.44492,5.44716,658.0800170898438],[1742370240000,5.44723,5.44808,5.44422,5.44422,499.7200012207031],[1742370300000,5.4442,5.44425,5.43908,5.44188,642.010009765625],[1742370360000,5.44187,5.44448,5.44146,5.44394,801.02001953125],[1742370420000,5.44396,5.44555,5.44344,5.44542,533.5],[1742370480000,5.44542,5.4476,5.44496,5.44496,530.1400146484375],[1742370540000,5.44456,5.44456,5.43947,5.44022,1295.469970703125],[1742370600000,5.44016,5.441,5.43549,5.43562,670.22998046875],[1742370660000,5.43561,5.43687,5.43508,5.4355,602.9099731445312],[1742370720000,5.43548,5.43736,5.43527,5.43654,404.9100036621094],[1742370780000,5.43655,5.43731,5.43588,5.4372,552.4199829101562],[1742370840000,5.43721,5.44072,5.43587,5.44043,466.2900085449219],[1742370900000,5.44062,5.44136,5.43809,5.43864,534.5999755859375],[1742370960000,5.43859,5.44172,5.43754,5.44042,632.6099853515625],[1742371020000,5.44043,5.4431,5.44035,5.44196,602.9099731445312],[1742371080000,5.44195,5.44392,5.44158,5.44271,614.7899780273438],[1742371140000,5.44253,5.44365,5.44175,5.44215,495.989990234375],[1742371200000,5.44226,5.44358,5.44055,5.44348,736.5599975585938],[1742371260000,5.44343,5.44578,5.44259,5.44578,455.3999938964844],[1742371320000,5.44585,5.44782,5.44525,5.44674,564.2999877929688],[1742371380000,5.44667,5.44744,5.44644,5.44704,506.8800048828125],[1742371440000,5.44703,5.44926,5.44666,5.44922,510.8399963378906],[1742371500000,5.44912,5.45046,5.44858,5.44931,364.32000732421875],[1742371560000,5.44937,5.45102,5.44725,5.44725,584.0999755859375],[1742371620000,5.4472,5.44854,5.44598,5.44663,365.30999755859375],[1742371680000,5.44667,5.44763,5.44605,5.44735,424.7099914550781],[1742371740000,5.44735,5.44828,5.44658,5.44779,323.7300109863281],[1742371800000,5.44755,5.44782,5.44648,5.4475,362.3399963378906],[1742371860000,5.44753,5.44787,5.44636,5.44731,387.0899963378906],[1742371920000,5.44743,5.44826,5.44628,5.44811,321.75],[1742371980000,5.44808,5.4485,5.44533,5.44541,461.3399963378906],[1742372040000,5.44539,5.44604,5.44243,5.4428,952],[1742372100000,5.44283,5.44327,5.44224,5.4427,861.530029296875],[1742372160000,5.4428,5.44295,5.44151,5.44239,951.4099731445312],[1742372220000,5.44239,5.44468,5.442,5.44403,723.489990234375],[1742372280000,5.44403,5.44419,5.44307,5.4431,543.510009765625],[1742372340000,5.44306,5.44403,5.44228,5.44384,712.7999877929688],[1742372400000,5.44344,5.44362,5.43852,5.43882,508.8599853515625],[1742372460000,5.43879,5.43897,5.43744,5.43752,538.5599975585938],[1742372520000,5.43752,5.43903,5.43735,5.43895,596.969970703125],[1742372580000,5.43895,5.44002,5.43879,5.43945,400.95001220703125],[1742372640000,5.4394,5.4396,5.43812,5.43943,290.07000732421875],[1742372700000,5.4393,5.43969,5.4377,5.43837,237.60000610351562],[1742372760000,5.43832,5.43832,5.43679,5.4382,308.8800048828125],[1742372820000,5.43808,5.43851,5.43738,5.43813,408.8699951171875],[1742372880000,5.43814,5.43998,5.43811,5.43903,706.8599853515625],[1742372940000,5.43905,5.43968,5.43855,5.43893,696.9600219726562],[1742373000000,5.43888,5.44203,5.43884,5.44203,503.9200134277344],[1742373060000,5.44188,5.44452,5.44138,5.44242,504.8999938964844],[1742373120000,5.44241,5.44287,5.44203,5.44259,260.3699951171875],[1742373180000,5.44259,5.44259,5.44147,5.44147,62.369998931884766],[1742373240000,5.44147,5.44283,5.44138,5.44272,236.61000061035156],[1742373300000,5.44272,5.44382,5.44272,5.44353,382.1400146484375],[1742373360000,5.44358,5.44543,5.44332,5.44366,529.1500244140625],[1742373420000,5.44365,5.44549,5.44345,5.44439,396],[1742373480000,5.44438,5.44477,5.44213,5.44392,484.1099853515625],[1742373540000,5.44397,5.44564,5.44294,5.4451,143.5500030517578],[1742373600000,5.44509,5.44598,5.44489,5.44528,282.1499938964844],[1742373660000,5.44534,5.44534,5.44399,5.44509,185.1300048828125],[1742373720000,5.44503,5.44674,5.44497,5.44602,212.85000610351562],[1742373780000,5.44603,5.44718,5.44569,5.44681,347.489990234375],[1742373840000,5.44683,5.44731,5.44631,5.44714,368.2799987792969],[1742373900000,5.44708,5.44731,5.44671,5.44692,222.75],[1742373960000,5.44699,5.44699,5.44545,5.44546,279.17999267578125],[1742374020000,5.4454,5.44572,5.44376,5.44411,379.1700134277344],[1742374080000,5.44437,5.44448,5.44258,5.44372,603.9000244140625],[1742374140000,5.4437,5.44449,5.44292,5.4437,735.5700073242188],[1742374200000,5.4437,5.44384,5.44246,5.44352,487.0799865722656],[1742374260000,5.44354,5.44377,5.44245,5.44377,433.6199951171875],[1742374320000,5.44377,5.44377,5.441,5.44111,540.5399780273438],[1742374380000,5.44116,5.44116,5.44041,5.44075,559.3499755859375],[1742374440000,5.44065,5.44079,5.43927,5.43933,501.92999267578125],[1742374500000,5.43946,5.44029,5.43918,5.44009,350.4599914550781],[1742374560000,5.43983,5.44099,5.43952,5.43987,192.05999755859375],[1742374620000,5.43987,5.44,5.43952,5.43994,200.97000122070312],[1742374680000,5.43965,5.44012,5.43926,5.43934,350.4599914550781],[1742374740000,5.43933,5.43933,5.43815,5.43868,308.8800048828125],[1742374800000,5.43869,5.43927,5.43805,5.43913,272.25],[1742374860000,5.43914,5.44025,5.43836,5.43979,224.72999572753906],[1742374920000,5.43979,5.44015,5.43829,5.43871,194.0399932861328],[1742374980000,5.43872,5.43987,5.43777,5.43987,481.1400146484375],[1742375040000,5.43995,5.44336,5.43994,5.44308,445.9599914550781],[1742375100000,5.44309,5.44363,5.44265,5.44268,555.3900146484375],[1742375160000,5.4427,5.44273,5.44203,5.4426,187.11000061035156],[1742375220000,5.4426,5.44263,5.44074,5.44087,166.32000732421875],[1742375280000,5.44086,5.44086,5.4397,5.44013,314.82000732421875],[1742375340000,5.44011,5.44076,5.44011,5.4404,154.44000244140625],[1742375400000,5.4404,5.44181,5.44014,5.44078,193.0500030517578],[1742375460000,5.44067,5.44175,5.4402,5.44103,276.2099914550781],[1742375520000,5.44104,5.44205,5.44031,5.44054,390.05999755859375],[1742375580000,5.44039,5.44161,5.43984,5.44095,395.010009765625],[1742375640000,5.44095,5.44193,5.44085,5.44176,674.1900024414062],[1742375700000,5.44176,5.4418,5.44026,5.44038,546.47998046875],[1742375760000,5.44039,5.44147,5.43973,5.44031,382.1400146484375],[1742375820000,5.4403,5.44096,5.43897,5.43921,501.92999267578125],[1742375880000,5.43964,5.44073,5.4389,5.44014,436.5899963378906],[1742375940000,5.44013,5.44056,5.44008,5.44021,294.0299987792969],[1742376000000,5.4402,5.4402,5.43843,5.43843,98.01000213623047],[1742376060000,5.43834,5.44035,5.43834,5.44025,225.72000122070312],[1742376120000,5.44026,5.44071,5.4397,5.44071,317.7900085449219],[1742376180000,5.4407,5.44071,5.43825,5.43898,474.2099914550781],[1742376240000,5.43898,5.43977,5.4382,5.43937,668.25],[1742376300000,5.43936,5.44049,5.43877,5.44015,528.6599731445312],[1742376360000,5.44015,5.44048,5.43844,5.43869,666.27001953125],[1742376420000,5.43871,5.43904,5.43865,5.4387,557.3699951171875],[1742376480000,5.43871,5.43909,5.43852,5.43894,93.05999755859375],[1742376540000,5.43894,5.439,5.43721,5.43729,166.32000732421875],[1742376600000,5.43728,5.43728,5.43462,5.43462,270.2699890136719],[1742376660000,5.43456,5.43456,5.43366,5.43366,252.4499969482422],[1742376720000,5.43368,5.43462,5.433,5.43462,282.1499938964844],[1742376780000,5.43463,5.43854,5.43453,5.43577,473.2200012207031],[1742376840000,5.43601,5.43684,5.43592,5.43678,79.19999694824219],[1742376900000,5.43688,5.43688,5.43541,5.43559,345.510009765625],[1742376960000,5.43561,5.43628,5.43495,5.43495,423.7200012207031],[1742377020000,5.43494,5.43763,5.43475,5.43551,585.5800170898438],[1742377080000,5.43551,5.43626,5.4352,5.4358,612.8099975585938],[1742377140000,5.43583,5.43784,5.43515,5.43777,372.239990234375],[1742377200000,5.43779,5.43781,5.4357,5.43699,487.0799865722656],[1742377260000,5.437,5.43944,5.43691,5.43897,470.29998779296875],[1742377320000,5.439,5.43904,5.43737,5.43757,349.3699951171875],[1742377380000,5.43738,5.43753,5.43708,5.43729,481.1400146484375],[1742377440000,5.43735,5.43808,5.43574,5.43574,399.9599914550781],[1742377500000,5.43574,5.43641,5.43534,5.43634,360.3599853515625],[1742377560000,5.43634,5.43639,5.43588,5.43592,288.0899963378906],[1742377620000,5.43594,5.4368,5.43459,5.43628,415.79998779296875],[1742377680000,5.43634,5.43787,5.43633,5.43764,692.010009765625],[1742377740000,5.43764,5.43795,5.43623,5.43794,414.80999755859375],[1742377800000,5.43794,5.43822,5.43606,5.43622,432.6300048828125],[1742377860000,5.43623,5.43833,5.43573,5.43808,385.1099853515625],[1742377920000,5.43812,5.43815,5.438,5.43804,145.52999877929688],[1742377980000,5.43823,5.43829,5.43562,5.43617,524.7000122070312],[1742378040000,5.43613,5.43717,5.43613,5.43715,424.7099914550781],[1742378100000,5.43717,5.43745,5.43596,5.4366,400.95001220703125],[1742378160000,5.43658,5.43673,5.43631,5.4367,464.30999755859375],[1742378220000,5.43669,5.43689,5.43386,5.4352,319.7699890136719],[1742378280000,5.43501,5.43683,5.43498,5.4362,293.0400085449219],[1742378340000,5.4362,5.43657,5.43554,5.43565,306.8999938964844],[1742378400000,5.43596,5.43804,5.43563,5.43604,456.3900146484375],[1742378460000,5.43603,5.43801,5.43601,5.4378,139.58999633789062],[1742378520000,5.43781,5.43863,5.43657,5.43714,291.05999755859375],[1742378580000,5.43643,5.4385,5.43508,5.43816,386.1000061035156],[1742378640000,5.43816,5.43976,5.43811,5.43954,344.5199890136719],[1742378700000,5.43945,5.43996,5.43861,5.43985,311.8500061035156],[1742378760000,5.43985,5.44054,5.43773,5.43861,203.94000244140625],[1742378820000,5.43854,5.44086,5.43784,5.44076,264.3299865722656],[1742378880000,5.44067,5.44102,5.44043,5.44043,172.25999450683594],[1742378940000,5.44047,5.44222,5.44047,5.44201,109.88999938964844],[1742379000000,5.44207,5.44305,5.44122,5.44305,231.66000366210938],[1742379060000,5.44279,5.4433,5.4427,5.44284,130.67999267578125],[1742379120000,5.4428,5.443,5.4404,5.44086,502.9200134277344],[1742379180000,5.44088,5.44212,5.44079,5.44193,314.82000732421875],[1742379240000,5.44199,5.44288,5.44199,5.44203,326.70001220703125],[1742379300000,5.44203,5.44246,5.44203,5.44221,201.9600067138672],[1742379360000,5.44219,5.44219,5.43929,5.4393,390.05999755859375],[1742379420000,5.43929,5.43929,5.43911,5.43919,337.5899963378906],[1742379480000,5.43933,5.43933,5.43828,5.43828,252.4499969482422],[1742379540000,5.43822,5.43835,5.43679,5.43683,423.7200012207031],[1742379600000,5.43682,5.43804,5.43672,5.43801,459.3599853515625],[1742379660000,5.43798,5.43801,5.43664,5.43665,458.3699951171875],[1742379720000,5.43666,5.43692,5.43659,5.4367,323.7300109863281],[1742379780000,5.43668,5.43895,5.43618,5.43759,577.9299926757812],[1742379840000,5.43741,5.4378,5.43684,5.43752,452.42999267578125],[1742379900000,5.43755,5.438,5.43731,5.43734,647.4600219726562],[1742379960000,5.43767,5.43848,5.43716,5.43847,470.25],[1742380020000,5.43846,5.43922,5.43826,5.439,336.6000061035156],[1742380080000,5.43902,5.44005,5.43827,5.43981,347.489990234375],[1742380140000,5.43975,5.43982,5.43765,5.43766,382.1400146484375],[1742380200000,5.43767,5.43991,5.43688,5.43978,504.8999938964844],[1742380260000,5.43978,5.43983,5.43872,5.43976,594.989990234375],[1742380320000,5.43856,5.43872,5.43769,5.43811,488.07000732421875],[1742380380000,5.43811,5.43824,5.43543,5.43551,299.9700012207031],[1742380440000,5.43551,5.43571,5.43473,5.43571,358.3800048828125],[1742380500000,5.43571,5.43611,5.43558,5.4361,169.2899932861328],[1742380560000,5.4361,5.43662,5.43599,5.43661,121.7699966430664],[1742380620000,5.43661,5.43662,5.4364,5.43644,326.70001220703125],[1742380680000,5.43644,5.43716,5.43629,5.43668,252.4499969482422],[1742380740000,5.4367,5.43805,5.4367,5.43729,344.5199890136719],[1742380800000,5.43723,5.43839,5.43693,5.43788,302.94000244140625],[1742380860000,5.43788,5.43788,5.43643,5.43696,294.0299987792969],[1742380920000,5.43696,5.43697,5.43572,5.43619,436.5899963378906],[1742380980000,5.43618,5.43686,5.43529,5.43532,335.6099853515625],[1742381040000,5.43532,5.43652,5.43454,5.43497,496.9800109863281],[1742381100000,5.43462,5.43541,5.43371,5.43466,508.8599853515625],[1742381160000,5.43448,5.43479,5.43428,5.43454,493.0199890136719],[1742381220000,5.43457,5.43575,5.43386,5.43418,311.8500061035156],[1742381280000,5.43425,5.43499,5.43424,5.43484,268.2900085449219],[1742381340000,5.43484,5.43535,5.43384,5.43491,418.7699890136719],[1742381400000,5.43491,5.43548,5.434,5.43533,284.1300048828125],[1742381460000,5.43534,5.43738,5.43521,5.4373,353.67999267578125],[1742381520000,5.4373,5.4373,5.43621,5.43624,377.7799987792969],[1742381580000,5.43625,5.43668,5.4358,5.43587,553.1599731445312],[1742381640000,5.43587,5.43662,5.43488,5.4366,497.8900146484375],[1742381700000,5.43659,5.43808,5.43659,5.43808,504.510009765625],[1742381760000,5.43808,5.43938,5.43795,5.43932,473.67999267578125],[1742381820000,5.43936,5.43946,5.43933,5.43941,426.69000244140625],[1742381880000,5.43942,5.43943,5.43891,5.43906,605.8800048828125],[1742381940000,5.43905,5.43905,5.4378,5.4378,275.2200012207031],[1742382000000,5.43778,5.43898,5.43778,5.43838,396],[1742382060000,5.43836,5.43838,5.43711,5.43713,285.1199951171875],[1742382120000,5.4371,5.4376,5.43657,5.43742,501.92999267578125],[1742382180000,5.43758,5.43772,5.43618,5.43618,99],[1742382240000,5.43606,5.43635,5.43548,5.43548,333.6300048828125],[1742382300000,5.43548,5.44182,5.43548,5.43938,427.67999267578125],[1742382360000,5.43935,5.44031,5.43888,5.43921,240.57000732421875],[1742382420000,5.43922,5.43922,5.43776,5.43806,170.27999877929688],[1742382480000,5.43814,5.43834,5.43814,5.43834,61.380001068115234],[1742382540000,5.43835,5.43835,5.43752,5.43759,297],[1742382600000,5.4376,5.43762,5.43425,5.43504,393.0299987792969],[1742382660000,5.43503,5.43503,5.43348,5.43387,439.55999755859375],[1742382720000,5.43386,5.43396,5.43354,5.4336,576.1799926757812],[1742382780000,5.43359,5.4355,5.43299,5.43454,424.7099914550781],[1742382840000,5.43448,5.43495,5.43203,5.43214,528.6599731445312],[1742382900000,5.43211,5.43438,5.43211,5.43383,635.5800170898438],[1742382960000,5.43358,5.43375,5.43327,5.43344,436.5899963378906],[1742383020000,5.43342,5.4338,5.43309,5.43347,359.3699951171875],[1742383080000,5.43345,5.43438,5.43315,5.43356,423.7200012207031],[1742383140000,5.43355,5.43402,5.43353,5.43402,513.8099975585938],[1742383200000,5.43403,5.43504,5.43322,5.43379,344.5199890136719],[1742383260000,5.43376,5.4353,5.43341,5.43496,219.77999877929688],[1742383320000,5.43497,5.43527,5.43301,5.43418,178.1999969482422],[1742383380000,5.43407,5.43662,5.43348,5.43493,371.25],[1742383440000,5.43494,5.43598,5.43489,5.43596,199.97999572753906],[1742383500000,5.43597,5.43623,5.43553,5.43555,444.510009765625],[1742383560000,5.43553,5.43673,5.43468,5.43663,344.5199890136719],[1742383620000,5.43661,5.43743,5.43647,5.43743,626.6699829101562],[1742383680000,5.43739,5.4375,5.43683,5.43699,371.25],[1742383740000,5.437,5.43734,5.43679,5.4373,376.20001220703125],[1742383800000,5.43731,5.4375,5.43514,5.43597,338.5799865722656],[1742383860000,5.43596,5.43615,5.4356,5.4356,172.25999450683594],[1742383920000,5.43556,5.43695,5.43392,5.43392,204.92999267578125],[1742383980000,5.43379,5.43434,5.43351,5.4337,329.6700134277344],[1742384040000,5.43371,5.43436,5.43358,5.43433,307.8900146484375],[1742384100000,5.43434,5.43449,5.43354,5.43369,175.22999572753906],[1742384160000,5.43369,5.4348,5.43369,5.43471,173.25],[1742384220000,5.43445,5.43562,5.43445,5.43561,203.9199981689453],[1742384280000,5.4356,5.43601,5.43357,5.43358,387.8699951171875],[1742384340000,5.4336,5.43452,5.43355,5.43434,135.5],[1742384400000,5.43433,5.43526,5.43424,5.43444,125.68000030517578],[1742384460000,5.43442,5.43472,5.4341,5.43443,139.58999633789062],[1742384520000,5.43443,5.43446,5.43251,5.43278,188.10000610351562],[1742384580000,5.43275,5.43295,5.43273,5.43279,181.1199951171875],[1742384640000,5.43278,5.43581,5.43253,5.43435,600.0700073242188],[1742384700000,5.43436,5.43578,5.43419,5.43485,320.07000732421875],[1742384760000,5.43426,5.43453,5.43393,5.4343,279.17999267578125],[1742384820000,5.4343,5.43471,5.43406,5.43462,261.3599853515625],[1742384880000,5.43456,5.43467,5.43448,5.43464,403.9200134277344],[1742384940000,5.43466,5.43466,5.43128,5.43144,449.4599914550781],[1742385000000,5.43143,5.4316,5.43133,5.43159,363.3299865722656],[1742385060000,5.4319,5.4333,5.43178,5.43182,380.1600036621094],[1742385120000,5.43183,5.43187,5.43134,5.4314,549.4500122070312],[1742385180000,5.43149,5.43165,5.43119,5.43163,709.8300170898438],[1742385240000,5.43161,5.43162,5.42843,5.42858,550.4400024414062],[1742385300000,5.42857,5.43057,5.42857,5.42986,471.0299987792969],[1742385360000,5.42984,5.43605,5.42926,5.43114,609.8400268554688],[1742385420000,5.43099,5.43142,5.42784,5.42812,626.6699829101562],[1742385480000,5.42816,5.43248,5.42763,5.43246,660.4299926757812],[1742385540000,5.43246,5.43379,5.43232,5.43331,533.6099853515625],[1742385600000,5.43338,5.43355,5.43201,5.43235,462.3299865722656],[1742385660000,5.43234,5.43385,5.42786,5.42804,494.010009765625],[1742385720000,5.42833,5.42982,5.4283,5.42852,383.1300048828125],[1742385780000,5.42841,5.42892,5.42841,5.42882,365.30999755859375],[1742385840000,5.42885,5.42906,5.42824,5.42884,304.9200134277344],[1742385900000,5.42883,5.4304,5.42878,5.42949,322.1199951171875],[1742385960000,5.42948,5.43295,5.42948,5.43295,218.10000610351562],[1742386020000,5.43291,5.43318,5.43083,5.433,335.5299987792969],[1742386080000,5.43299,5.43589,5.43299,5.43582,191.9600067138672],[1742386140000,5.4358,5.43587,5.43324,5.43361,344.3599853515625],[1742386200000,5.4336,5.43512,5.4336,5.43512,396.989990234375],[1742386260000,5.43512,5.43512,5.43323,5.4336,423.7200012207031],[1742386320000,5.43357,5.43366,5.43268,5.43279,217.8000030517578],[1742386380000,5.43279,5.43358,5.43266,5.43289,542.52001953125],[1742386440000,5.43287,5.43399,5.43238,5.43238,216.80999755859375],[1742386500000,5.43239,5.4329,5.43186,5.4322,546.47998046875],[1742386560000,5.43224,5.43269,5.43217,5.43235,302.94000244140625],[1742386620000,5.43237,5.43433,5.43237,5.43418,216.6199951171875],[1742386680000,5.43422,5.43726,5.43422,5.43506,517.3099975585938],[1742386740000,5.4346,5.43591,5.43421,5.43591,354.4200134277344],[1742386800000,5.436,5.43782,5.43581,5.43615,365.17999267578125],[1742386860000,5.43622,5.43724,5.43617,5.43693,261.3599853515625],[1742386920000,5.43692,5.43738,5.43579,5.43582,238.58999633789062],[1742386980000,5.43581,5.43588,5.43402,5.43427,193.0500030517578],[1742387040000,5.43427,5.43518,5.43426,5.43514,139.58999633789062],[1742387100000,5.43513,5.43582,5.43513,5.4356,145.52999877929688],[1742387160000,5.4356,5.4356,5.4297,5.42994,435.6000061035156],[1742387220000,5.42987,5.43083,5.42958,5.42961,359.3699951171875],[1742387280000,5.42967,5.43218,5.42915,5.4315,315.80999755859375],[1742387340000,5.43152,5.43212,5.43103,5.43212,252.27999877929688],[1742387400000,5.43212,5.43284,5.43109,5.43197,454.3999938964844],[1742387460000,5.43204,5.43287,5.43133,5.43163,261.3599853515625],[1742387520000,5.43193,5.4332,5.43154,5.43181,364.32000732421875],[1742387580000,5.43176,5.43293,5.43141,5.43255,292.75],[1742387640000,5.43255,5.43331,5.43163,5.43198,353.70001220703125],[1742387700000,5.43187,5.43213,5.4316,5.43179,289.0799865722656],[1742387760000,5.43178,5.43194,5.43048,5.43065,336.5899963378906],[1742387820000,5.43097,5.43097,5.4299,5.43001,323.7300109863281],[1742387880000,5.43006,5.43063,5.42939,5.43046,252.4499969482422],[1742387940000,5.43046,5.43129,5.42976,5.43078,246.50999450683594],[1742388000000,5.43078,5.43304,5.43049,5.43252,208.88999938964844],[1742388060000,5.43252,5.43282,5.43141,5.43146,161.3699951171875],[1742388120000,5.43166,5.43169,5.43062,5.43074,258.3900146484375],[1742388180000,5.43074,5.431,5.43035,5.43035,288.0899963378906],[1742388240000,5.43034,5.43055,5.42824,5.42987,374.2200012207031],[1742388300000,5.42987,5.43197,5.42923,5.4311,392.0400085449219],[1742388360000,5.43109,5.43142,5.42996,5.43007,151.47000122070312],[1742388420000,5.43013,5.43084,5.42985,5.4299,451.44000244140625],[1742388480000,5.4299,5.43002,5.4288,5.42979,380.1600036621094],[1742388540000,5.4298,5.42981,5.42625,5.42747,368.2799987792969],[1742388600000,5.42749,5.4281,5.42692,5.42791,335.6099853515625],[1742388660000,5.4272,5.42879,5.4272,5.42879,124.73999786376953],[1742388720000,5.42899,5.42901,5.42879,5.42899,95.04000091552734],[1742388780000,5.42899,5.42902,5.42727,5.42804,228.69000244140625],[1742388840000,5.42804,5.42806,5.42603,5.42657,408.8699951171875],[1742388900000,5.42656,5.42897,5.42656,5.42849,332.6400146484375],[1742388960000,5.42849,5.42885,5.4279,5.42815,479.1600036621094],[1742389020000,5.42814,5.42907,5.42781,5.42863,440.0199890136719],[1742389080000,5.42839,5.42869,5.42593,5.42868,327.69000244140625],[1742389140000,5.42868,5.4296,5.42816,5.42864,316.79998779296875],[1742389200000,5.42861,5.43,5.42861,5.42923,274.2300109863281],[1742389260000,5.42923,5.42997,5.42853,5.42916,291.05999755859375],[1742389320000,5.42919,5.4297,5.42853,5.42964,294.0299987792969],[1742389380000,5.42964,5.43092,5.42934,5.43013,246.50999450683594],[1742389440000,5.43013,5.43014,5.42655,5.4267,288.0899963378906],[1742389500000,5.4267,5.4268,5.426,5.42668,252.4499969482422],[1742389560000,5.42667,5.42713,5.42548,5.42713,409.8599853515625],[1742389620000,5.42713,5.4272,5.42646,5.42715,186.1199951171875],[1742389680000,5.42716,5.42721,5.42595,5.42617,263.3399963378906],[1742389740000,5.42602,5.42712,5.42583,5.42677,302.94000244140625],[1742389800000,5.42675,5.42687,5.4244,5.42569,403.9200134277344],[1742389860000,5.4256,5.4261,5.42466,5.42555,433.6199951171875],[1742389920000,5.42555,5.42574,5.42458,5.42574,240.57000732421875],[1742389980000,5.42554,5.42715,5.42432,5.42435,198.99000549316406],[1742390040000,5.42436,5.42496,5.42422,5.42426,100.9800033569336],[1742390100000,5.42414,5.42505,5.42315,5.42364,272.25],[1742390160000,5.42362,5.42544,5.42308,5.42508,406.8900146484375],[1742390220000,5.42509,5.4266,5.42442,5.42626,411.8399963378906],[1742390280000,5.42592,5.42592,5.42486,5.42513,96.02999877929688],[1742390340000,5.42515,5.42753,5.42515,5.42738,150.47999572753906],[1742390400000,5.42734,5.42734,5.4264,5.427,255.4199981689453],[1742390460000,5.42722,5.42813,5.42555,5.42573,327.69000244140625],[1742390520000,5.42578,5.428,5.4256,5.42732,198.99000549316406],[1742390580000,5.42732,5.42761,5.42657,5.42701,347.489990234375],[1742390640000,5.42701,5.42852,5.42597,5.42597,385.1099853515625],[1742390700000,5.42596,5.42846,5.42493,5.42846,428.6700134277344],[1742390760000,5.42846,5.43163,5.4282,5.43158,680.1300048828125],[1742390820000,5.43159,5.43368,5.43092,5.43299,377.19000244140625],[1742390880000,5.43306,5.43306,5.4325,5.43272,157.41000366210938],[1742390940000,5.43275,5.43406,5.43262,5.43403,297],[1742391000000,5.43411,5.4357,5.43314,5.43427,498.9599914550781],[1742391060000,5.43412,5.43469,5.43344,5.43467,320.760009765625],[1742391120000,5.43466,5.43591,5.43332,5.43526,533.6099853515625],[1742391180000,5.43527,5.43601,5.4336,5.43409,500.94000244140625],[1742391240000,5.4341,5.43447,5.43333,5.43443,461.3399963378906],[1742391300000,5.43445,5.43521,5.4344,5.4344,442.5299987792969],[1742391360000,5.43437,5.43437,5.43326,5.43333,484.1099853515625],[1742391420000,5.43334,5.43372,5.4327,5.43334,344.5199890136719],[1742391480000,5.43333,5.43577,5.43313,5.43555,365.30999755859375],[1742391540000,5.43545,5.4358,5.43303,5.43408,507.8699951171875],[1742391600000,5.43407,5.43413,5.43205,5.4326,436.5899963378906],[1742391660000,5.4326,5.43276,5.43085,5.43106,366.29998779296875],[1742391720000,5.43102,5.43103,5.42912,5.42915,438.57000732421875],[1742391780000,5.42916,5.43634,5.42911,5.43448,454.4100036621094],[1742391840000,5.43527,5.43543,5.4337,5.43409,716.760009765625],[1742391900000,5.43412,5.43584,5.4337,5.43584,403.9200134277344],[1742391960000,5.43577,5.43772,5.43472,5.43772,569.25],[1742392020000,5.43773,5.43874,5.43734,5.43874,627.6599731445312],[1742392080000,5.43959,5.44111,5.43955,5.44014,732.5999755859375],[1742392140000,5.44015,5.4411,5.43982,5.44086,625.6799926757812],[1742392200000,5.44088,5.44195,5.44067,5.44195,532.6199951171875],[1742392260000,5.44192,5.44227,5.44097,5.44122,463.32000732421875],[1742392320000,5.44096,5.44189,5.44093,5.44131,530.8499755859375],[1742392380000,5.44132,5.44132,5.44037,5.44082,629.6400146484375],[1742392440000,5.44065,5.44267,5.44045,5.44263,663.6699829101562],[1742392500000,5.44264,5.4429,5.44116,5.44167,657.3599853515625],[1742392560000,5.44152,5.44494,5.44119,5.44418,322.739990234375],[1742392620000,5.44413,5.4444,5.44237,5.44305,332.6400146484375],[1742392680000,5.44306,5.44306,5.43848,5.43913,567.27001953125],[1742392740000,5.43913,5.43987,5.43822,5.43875,650.4299926757812],[1742392800000,5.43874,5.44029,5.4365,5.44029,406.8900146484375],[1742392860000,5.44029,5.44218,5.43972,5.44218,430.9800109863281],[1742392920000,5.44219,5.44365,5.44181,5.44362,434.8599853515625],[1742392980000,5.44362,5.44362,5.44155,5.44188,493.17999267578125],[1742393040000,5.44188,5.44196,5.44032,5.44095,336.6000061035156],[1742393100000,5.44109,5.44263,5.44109,5.44129,269.2799987792969],[1742393160000,5.4413,5.44336,5.44129,5.44331,706.8599853515625],[1742393220000,5.4433,5.44534,5.44261,5.44534,649.489990234375],[1742393280000,5.44587,5.44692,5.44472,5.44617,486.44000244140625],[1742393340000,5.44631,5.44972,5.44631,5.44908,417.7799987792969],[1742393400000,5.44922,5.45023,5.44623,5.44715,540.0700073242188],[1742393460000,5.44698,5.44744,5.44615,5.44658,318.70001220703125],[1742393520000,5.44659,5.4488,5.44652,5.44875,330.7799987792969],[1742393580000,5.44874,5.45105,5.44866,5.44916,465.17999267578125],[1742393640000,5.44891,5.44991,5.44845,5.44949,613.6099853515625],[1742393700000,5.44949,5.45184,5.44948,5.45118,721.72998046875],[1742393760000,5.45117,5.45225,5.45028,5.45185,730.1699829101562],[1742393820000,5.45185,5.45822,5.45185,5.45723,737.280029296875],[1742393880000,5.45727,5.46021,5.45632,5.46021,602],[1742393940000,5.46021,5.46147,5.45725,5.45731,342.5400085449219],[1742394000000,5.45731,5.45733,5.45598,5.45646,284.1600036621094],[1742394060000,5.45662,5.46001,5.45479,5.45483,852.9600219726562],[1742394120000,5.45481,5.45739,5.4548,5.45518,628.6099853515625],[1742394180000,5.45511,5.45614,5.45306,5.45332,494.57000732421875],[1742394240000,5.45323,5.45352,5.45059,5.45063,587.3599853515625],[1742394300000,5.45066,5.45103,5.44984,5.45028,349.29998779296875],[1742394360000,5.45032,5.45117,5.44928,5.44928,231.9199981689453],[1742394420000,5.44928,5.45255,5.44928,5.4521,413.4800109863281],[1742394480000,5.45211,5.45321,5.45162,5.45307,440.1300048828125],[1742394540000,5.45302,5.4545,5.45261,5.45346,547.969970703125],[1742394600000,5.45345,5.45381,5.45191,5.45348,626.5999755859375],[1742394660000,5.45344,5.45409,5.45231,5.4525,397.7200012207031],[1742394720000,5.4525,5.45371,5.45246,5.45357,167.86000061035156],[1742394780000,5.45357,5.45392,5.45347,5.45362,301.0400085449219],[1742394840000,5.45362,5.45389,5.45307,5.45328,248.85000610351562],[1742394900000,5.45327,5.45392,5.45242,5.4526,359.45001220703125],[1742394960000,5.4526,5.4526,5.45135,5.45136,504.42999267578125],[1742395020000,5.45135,5.45142,5.45023,5.45023,414.75],[1742395080000,5.45023,5.45096,5.44939,5.45003,588.5499877929688],[1742395140000,5.45005,5.4516,5.44881,5.4515,400.80999755859375],[1742395200000,5.4516,5.45231,5.45103,5.45142,343.6499938964844],[1742395260000,5.45149,5.45273,5.45104,5.45177,412.79998779296875],[1742395320000,5.45172,5.45229,5.45007,5.45053,404.6499938964844],[1742395380000,5.45053,5.45096,5.4495,5.44978,355.239990234375],[1742395440000,5.44979,5.4523,5.44978,5.45224,488.4100036621094],[1742395500000,5.45221,5.45324,5.45204,5.45299,433.4700012207031],[1742395560000,5.45299,5.45299,5.45141,5.4518,471.0799865722656],[1742395620000,5.45176,5.4519,5.44991,5.45118,582.1599731445312],[1742395680000,5.45118,5.45208,5.44994,5.45098,584.5999755859375],[1742395740000,5.45096,5.45172,5.45074,5.4516,161.47000122070312],[1742395800000,5.4516,5.45212,5.45089,5.45115,527.6099853515625],[1742395860000,5.45114,5.4534,5.45096,5.45212,787.3900146484375],[1742395920000,5.45209,5.45258,5.44933,5.45151,789.239990234375],[1742395980000,5.45151,5.45194,5.45022,5.45023,564],[1742396040000,5.45027,5.45116,5.44744,5.4497,576.1799926757812],[1742396100000,5.4497,5.4497,5.44821,5.44884,376.20001220703125],[1742396160000,5.44884,5.44995,5.44625,5.44737,457.3800048828125],[1742396220000,5.44737,5.44788,5.44591,5.44788,573.2100219726562],[1742396280000,5.4478,5.44841,5.44721,5.44794,467.2799987792969],[1742396340000,5.44808,5.45008,5.44761,5.45007,488.07000732421875],[1742396400000,5.44995,5.45108,5.44926,5.45094,283.8500061035156],[1742396460000,5.45097,5.45244,5.45085,5.45232,236.58999633789062],[1742396520000,5.4523,5.4523,5.44997,5.45054,452.0899963378906],[1742396580000,5.45053,5.45474,5.45053,5.45474,273.69000244140625],[1742396640000,5.45474,5.45482,5.45332,5.45355,164.82000732421875],[1742396700000,5.45341,5.45374,5.45296,5.45361,476.1600036621094],[1742396760000,5.45363,5.45369,5.45139,5.4514,472.1700134277344],[1742396820000,5.45143,5.45144,5.45047,5.45105,332.5199890136719],[1742396880000,5.45105,5.45331,5.45105,5.45317,525.6400146484375],[1742396940000,5.45315,5.45337,5.45234,5.45319,445],[1742397000000,5.45318,5.45608,5.45277,5.45589,590.2100219726562],[1742397060000,5.4559,5.4559,5.4543,5.45513,420.7300109863281],[1742397120000,5.45513,5.45838,5.45511,5.45838,339.3399963378906],[1742397180000,5.45837,5.45852,5.4534,5.45345,409.7300109863281],[1742397240000,5.45342,5.45553,5.45342,5.45499,748.75],[1742397300000,5.45499,5.45558,5.45496,5.45534,278.1199951171875],[1742397360000,5.45535,5.45641,5.45515,5.45625,437.5799865722656],[1742397420000,5.45626,5.45692,5.45597,5.45618,537.489990234375],[1742397480000,5.45694,5.46129,5.45686,5.46127,768.3599853515625],[1742397540000,5.46127,5.46247,5.45761,5.45826,456.0199890136719],[1742397600000,5.45827,5.45906,5.45608,5.45794,472.6300048828125],[1742397660000,5.45739,5.45809,5.45584,5.45608,480.510009765625],[1742397720000,5.45611,5.45627,5.45399,5.45514,359.9800109863281],[1742397780000,5.45516,5.4558,5.4541,5.45525,466.2900085449219],[1742397840000,5.45522,5.45539,5.4537,5.45393,445.45001220703125],[1742397900000,5.45388,5.45765,5.45275,5.45708,299.3500061035156],[1742397960000,5.45614,5.45916,5.45598,5.45867,547.0599975585938],[1742398020000,5.45864,5.46019,5.45824,5.45855,538.1599731445312],[1742398080000,5.45863,5.45919,5.45698,5.45834,642.8900146484375],[1742398140000,5.45835,5.45866,5.45731,5.45819,651.780029296875],[1742398200000,5.45785,5.45877,5.45675,5.4569,479.6099853515625],[1742398260000,5.45689,5.45702,5.45576,5.45688,395.82000732421875],[1742398320000,5.45687,5.45776,5.45652,5.4571,496.70001220703125],[1742398380000,5.45706,5.45882,5.45634,5.45659,622.1199951171875],[1742398440000,5.45663,5.46077,5.45647,5.46016,644.760009765625],[1742398500000,5.46021,5.46021,5.45911,5.4596,444],[1742398560000,5.4597,5.46063,5.45949,5.46063,310.79998779296875],[1742398620000,5.46063,5.46231,5.45996,5.4622,261.4700012207031],[1742398680000,5.46226,5.46411,5.46226,5.46375,430.2799987792969],[1742398740000,5.46376,5.46926,5.46319,5.46892,553.5999755859375],[1742398800000,5.46891,5.47135,5.46727,5.47125,615.969970703125],[1742398860000,5.47126,5.47257,5.46981,5.4722,562.7000122070312],[1742398920000,5.47217,5.47256,5.46601,5.46601,541.6799926757812],[1742398980000,5.46601,5.46618,5.46374,5.46374,183.52000427246094],[1742399040000,5.46367,5.46519,5.46363,5.46363,162.8000030517578],[1742399100000,5.46363,5.46502,5.46256,5.46479,328.55999755859375],[1742399160000,5.46489,5.46637,5.46396,5.46579,530.0599975585938],[1742399220000,5.46598,5.46625,5.46515,5.46625,349.2799987792969],[1742399280000,5.46624,5.46644,5.46551,5.46622,429.20001220703125],[1742399340000,5.46629,5.4689,5.46629,5.46888,505.25],[1742399400000,5.46888,5.47044,5.46856,5.47031,360.8900146484375],[1742399460000,5.47031,5.47256,5.46872,5.4717,340.2300109863281],[1742399520000,5.47172,5.47402,5.47154,5.47402,437.1600036621094],[1742399580000,5.47403,5.47403,5.47071,5.47078,650.030029296875],[1742399640000,5.47079,5.47215,5.4705,5.47215,498.2099914550781],[1742399700000,5.47215,5.47252,5.47182,5.47214,454.9599914550781],[1742399760000,5.47214,5.47214,5.47016,5.47016,557.47998046875],[1742399820000,5.47018,5.47018,5.46623,5.469,379.0899963378906],[1742399880000,5.469,5.47273,5.469,5.47197,761.0700073242188],[1742399940000,5.47194,5.47456,5.47166,5.47456,841.6900024414062],[1742400000000,5.47453,5.47514,5.47232,5.47248,367.45001220703125],[1742400060000,5.47232,5.47246,5.47118,5.47165,260.69000244140625],[1742400120000,5.47165,5.47513,5.47165,5.47443,384.0799865722656],[1742400180000,5.47443,5.47646,5.4744,5.47624,290.30999755859375],[1742400240000,5.47625,5.4768,5.47513,5.47561,441.4100036621094],[1742400300000,5.47535,5.47535,5.47395,5.47421,544.0999755859375],[1742400360000,5.47421,5.47544,5.47215,5.47493,495.4200134277344],[1742400420000,5.47475,5.47476,5.47067,5.47143,397.6400146484375],[1742400480000,5.47143,5.47166,5.47054,5.47137,296],[1742400540000,5.47104,5.47329,5.47104,5.47159,299],[1742400600000,5.47192,5.47497,5.4719,5.47493,490.3800048828125],[1742400660000,5.47493,5.47511,5.47368,5.47511,455.8399963378906],[1742400720000,5.47512,5.47512,5.47429,5.47453,510.25],[1742400780000,5.47428,5.47467,5.47313,5.47384,429.2200012207031],[1742400840000,5.47385,5.47488,5.47295,5.47411,473.6000061035156],[1742400900000,5.47411,5.47609,5.47361,5.47609,384.79998779296875],[1742400960000,5.4761,5.47637,5.47417,5.4752,708.969970703125],[1742401020000,5.47516,5.47592,5.47504,5.47504,608.2999877929688],[1742401080000,5.47504,5.47505,5.47245,5.47276,258.989990234375],[1742401140000,5.47274,5.47397,5.47242,5.47369,257.7099914550781],[1742401200000,5.47369,5.47386,5.47312,5.47316,151.99000549316406],[1742401260000,5.47317,5.47349,5.4731,5.4731,121.38999938964844],[1742401320000,5.4731,5.4731,5.47114,5.47115,139.1199951171875],[1742401380000,5.47114,5.47179,5.47004,5.47004,254.58999633789062],[1742401440000,5.4702,5.4702,5.46618,5.46618,580.6400146484375],[1742401500000,5.46618,5.46675,5.46543,5.4655,592.5],[1742401560000,5.4656,5.46616,5.46485,5.46515,523.2000122070312],[1742401620000,5.4652,5.46564,5.46472,5.46546,530.260009765625],[1742401680000,5.46535,5.46639,5.46502,5.4659,651.75],[1742401740000,5.46629,5.46629,5.46468,5.46578,400.8599853515625],[1742401800000,5.4657,5.46626,5.46374,5.46403,395.79998779296875],[1742401860000,5.46405,5.46476,5.46316,5.46325,473.6000061035156],[1742401920000,5.46325,5.46429,5.4622,5.4629,449.010009765625],[1742401980000,5.46291,5.4662,5.4629,5.46362,411.44000244140625],[1742402040000,5.46353,5.46358,5.46261,5.46358,410.4800109863281],[1742402100000,5.46358,5.46638,5.46358,5.46553,592.280029296875],[1742402160000,5.46553,5.46686,5.46549,5.46686,224.9600067138672],[1742402220000,5.46674,5.46685,5.46631,5.46685,301.9200134277344],[1742402280000,5.46678,5.46712,5.46678,5.46712,26.639999389648438],[1742402340000,5.46727,5.46727,5.46629,5.46659,422.6499938964844],[1742402400000,5.4666,5.46695,5.46563,5.46563,545.0999755859375],[1742402460000,5.46559,5.46585,5.46462,5.4649,556.9500122070312],[1742402520000,5.46489,5.4649,5.4642,5.4644,383.1499938964844],[1742402580000,5.46439,5.46442,5.4635,5.46373,219.1999969482422],[1742402640000,5.46371,5.46499,5.46283,5.46416,319.67999267578125],[1742402700000,5.46415,5.46589,5.46411,5.46439,472.6499938964844],[1742402760000,5.46439,5.46503,5.46419,5.46428,388.0400085449219],[1742402820000,5.46433,5.4645,5.46424,5.46427,528.2899780273438],[1742402880000,5.46426,5.46579,5.46407,5.46491,525.7100219726562],[1742402940000,5.46492,5.46534,5.46444,5.46522,462.8900146484375],[1742403000000,5.46521,5.4668,5.46495,5.4661,639.5700073242188],[1742403060000,5.46618,5.46618,5.46365,5.46365,395.6700134277344],[1742403120000,5.46362,5.46393,5.46317,5.46329,435.1199951171875],[1742403180000,5.4633,5.4643,5.4633,5.46392,378.8800048828125],[1742403240000,5.46393,5.46508,5.46378,5.46448,364.17999267578125],[1742403300000,5.46447,5.46447,5.4634,5.46348,395.7699890136719],[1742403360000,5.46347,5.46351,5.46206,5.4623,379.8900146484375],[1742403420000,5.46218,5.46297,5.46144,5.46234,532.7999877929688],[1742403480000,5.46198,5.46272,5.46198,5.46231,432.1600036621094],[1742403540000,5.46231,5.46339,5.4623,5.46331,526.8800048828125],[1742403600000,5.46386,5.46437,5.46189,5.46333,460.1199951171875],[1742403660000,5.46333,5.46507,5.4633,5.46473,651.75],[1742403720000,5.4649,5.46507,5.46435,5.46507,549.0499877929688],[1742403780000,5.46505,5.46514,5.46448,5.46512,169.85000610351562],[1742403840000,5.46516,5.46538,5.46249,5.46265,252.8000030517578],[1742403900000,5.46273,5.46306,5.46247,5.46303,339.70001220703125],[1742403960000,5.46303,5.46421,5.46303,5.46392,442.3999938964844],[1742404020000,5.46391,5.46516,5.4638,5.46417,592.5],[1742404080000,5.46418,5.46608,5.46418,5.46573,572.7100219726562],[1742404140000,5.46575,5.46749,5.46575,5.46671,378.8800048828125],[1742404200000,5.46672,5.46683,5.4656,5.46569,426.6000061035156],[1742404260000,5.46568,5.46668,5.4654,5.46657,375.1499938964844],[1742404320000,5.46659,5.46665,5.46513,5.46513,352.32000732421875],[1742404380000,5.46515,5.46738,5.46504,5.46737,591.760009765625],[1742404440000,5.46736,5.46736,5.46538,5.46546,517.47998046875],[1742404500000,5.46548,5.4655,5.46436,5.4646,717],[1742404560000,5.46461,5.46694,5.46411,5.46559,795.5700073242188],[1742404620000,5.46557,5.46623,5.46467,5.46481,556.5800170898438],[1742404680000,5.4648,5.46576,5.46428,5.46566,594.4199829101562],[1742404740000,5.46563,5.46623,5.4656,5.46589,497.70001220703125],[1742404800000,5.466,5.46712,5.466,5.46701,493.75],[1742404860000,5.467,5.46714,5.46656,5.46703,378.9200134277344],[1742404920000,5.46703,5.46703,5.46687,5.4669,340.3999938964844],[1742404980000,5.46691,5.46977,5.46687,5.46975,591.6400146484375],[1742405040000,5.46974,5.46978,5.46835,5.46839,193.5500030517578],[1742405100000,5.46835,5.4686,5.46816,5.46834,547.0399780273438],[1742405160000,5.46833,5.46943,5.46788,5.4681,502.4200134277344],[1742405220000,5.46814,5.46845,5.46797,5.46803,325.8599853515625],[1742405280000,5.46805,5.46854,5.46793,5.46845,236.00999450683594],[1742405340000,5.46828,5.46977,5.46798,5.4693,368.0299987792969],[1742405400000,5.4693,5.46991,5.46906,5.4692,239.75999450683594],[1742405460000,5.46884,5.46905,5.46832,5.46872,324.8699951171875],[1742405520000,5.46872,5.46903,5.46663,5.46665,556.9500122070312],[1742405580000,5.46664,5.46768,5.46577,5.46767,631.9299926757812],[1742405640000,5.46769,5.46776,5.46618,5.46688,790],[1742405700000,5.46703,5.46742,5.46698,5.46714,422.8399963378906],[1742405760000,5.46713,5.46726,5.46688,5.46693,348.739990234375],[1742405820000,5.46693,5.46752,5.46684,5.46711,450.489990234375],[1742405880000,5.46712,5.46772,5.46692,5.46696,432.0899963378906],[1742405940000,5.46696,5.46902,5.4668,5.46865,220.30999755859375],[1742406000000,5.46859,5.46872,5.46794,5.46801,363.19000244140625],[1742406060000,5.468,5.46819,5.46647,5.46653,545.3099975585938],[1742406120000,5.46641,5.46841,5.46641,5.46823,326.9200134277344],[1742406180000,5.46823,5.4685,5.46801,5.46805,454.25],[1742406240000,5.46804,5.46848,5.46763,5.46823,441.4200134277344],[1742406300000,5.46823,5.47156,5.46777,5.46795,453.05999755859375],[1742406360000,5.46794,5.46933,5.4677,5.46913,446.9599914550781],[1742406420000,5.46908,5.47153,5.46908,5.46958,497.5899963378906],[1742406480000,5.46959,5.4696,5.46902,5.46947,253.60000610351562],[1742406540000,5.46948,5.46951,5.46895,5.46945,339.6000061035156],[1742406600000,5.46944,5.47053,5.46795,5.46811,567.6599731445312],[1742406660000,5.46809,5.46927,5.46807,5.46844,462.75],[1742406720000,5.46845,5.46939,5.46743,5.46879,418.3999938964844],[1742406780000,5.46838,5.46911,5.46813,5.46845,338.4800109863281],[1742406840000,5.46812,5.46848,5.46703,5.46797,543.6799926757812],[1742406900000,5.46799,5.46866,5.46782,5.46835,559.530029296875],[1742406960000,5.46845,5.46876,5.46745,5.46795,204.25999450683594],[1742407020000,5.46791,5.46826,5.46731,5.4682,502.5400085449219],[1742407080000,5.46805,5.46874,5.46632,5.46744,747.8900146484375],[1742407140000,5.46744,5.46747,5.45396,5.45594,544.8300170898438],[1742407200000,5.45535,5.46471,5.45293,5.4596,427.25],[1742407260000,5.45961,5.46124,5.45509,5.45636,464.7200012207031],[1742407320000,5.4564,5.45991,5.45588,5.4594,530.8599853515625],[1742407380000,5.45941,5.46034,5.45754,5.4594,372.9599914550781],[1742407440000,5.45942,5.45979,5.45737,5.45879,619.7899780273438],[1742407500000,5.459,5.46142,5.45825,5.45866,766.1699829101562],[1742407560000,5.45882,5.46057,5.45847,5.46006,713.6900024414062],[1742407620000,5.46005,5.46128,5.45918,5.45998,650.5900268554688],[1742407680000,5.46008,5.46155,5.45832,5.45909,615.6799926757812],[1742407740000,5.45913,5.46213,5.45854,5.45903,611.8400268554688],[1742407800000,5.45903,5.46086,5.45862,5.45922,735.239990234375],[1742407860000,5.45923,5.46295,5.45847,5.46285,616.6799926757812],[1742407920000,5.46259,5.46293,5.46094,5.46197,609],[1742407980000,5.46193,5.46515,5.46143,5.46454,694.469970703125],[1742408040000,5.46457,5.46571,5.46403,5.4646,346.2200012207031],[1742408100000,5.46463,5.46468,5.46321,5.46408,88.62000274658203],[1742408160000,5.46409,5.46425,5.46347,5.46372,88.62000274658203],[1742408220000,5.4637,5.4658,5.46366,5.46573,91.55999755859375],[1742408280000,5.46573,5.4659,5.46472,5.46493,81.9000015258789],[1742408340000,5.46495,5.46656,5.46402,5.46539,481],[1742408400000,5.46546,5.46549,5.46309,5.46402,84.41999816894531],[1742408460000,5.46408,5.46579,5.46403,5.4657,58.79999923706055],[1742408520000,5.46584,5.46685,5.46562,5.46587,54.599998474121094],[1742408580000,5.46603,5.46686,5.46596,5.46678,148.44000244140625],[1742408640000,5.46679,5.46772,5.46608,5.46763,464.7200012207031],[1742408700000,5.46763,5.46783,5.46663,5.46678,509.1199951171875],[1742408760000,5.46678,5.46797,5.46678,5.46733,439.1600036621094],[1742408820000,5.4673,5.4687,5.465,5.46583,96.5999984741211],[1742408880000,5.46584,5.46592,5.46424,5.46444,86.0999984741211],[1742408940000,5.46445,5.46511,5.46379,5.46379,65.5199966430664],[1742409000000,5.4635,5.46459,5.46318,5.46438,119.9800033569336],[1742409060000,5.46441,5.46485,5.46347,5.46364,161.9199981689453],[1742409120000,5.46371,5.46441,5.46329,5.4644,193.16000366210938],[1742409180000,5.46435,5.46594,5.46367,5.46594,633.4400024414062],[1742409240000,5.46585,5.46679,5.46585,5.46664,156.3800048828125],[1742409300000,5.46661,5.46738,5.46618,5.46738,66.77999877929688],[1742409360000,5.46744,5.4675,5.46618,5.46711,526.7100219726562],[1742409420000,5.46711,5.46772,5.46627,5.46662,1051.4200439453125],[1742409480000,5.46618,5.46801,5.46591,5.46729,543.27001953125],[1742409540000,5.46729,5.468,5.4666,5.46672,482.5],[1742409600000,5.46671,5.46769,5.46595,5.46745,291.55999755859375],[1742409660000,5.4674,5.46769,5.46433,5.46504,426.239990234375],[1742409720000,5.46507,5.46552,5.45687,5.45736,370],[1742409780000,5.45734,5.45768,5.45477,5.45693,1047.9200439453125],[1742409840000,5.45697,5.45802,5.45593,5.45672,1016.6599731445312],[1742409900000,5.45671,5.45928,5.45592,5.45814,799.7100219726562],[1742409960000,5.45857,5.45914,5.45774,5.45799,859.530029296875],[1742410020000,5.45796,5.46014,5.45794,5.45838,401.17999267578125],[1742410080000,5.45841,5.4588,5.45682,5.45783,347.80999755859375],[1742410140000,5.45793,5.4586,5.45775,5.45816,242.72000122070312],[1742410200000,5.4582,5.45874,5.45626,5.45664,273.79998779296875],[1742410260000,5.45663,5.4584,5.45633,5.45726,306.3599853515625],[1742410320000,5.45688,5.45867,5.45675,5.45709,293.0400085449219],[1742410380000,5.4571,5.4581,5.45635,5.45805,347.79998779296875],[1742410440000,5.45804,5.46165,5.45779,5.46041,515.9500122070312],[1742410500000,5.46029,5.46216,5.45977,5.46157,417.54998779296875],[1742410560000,5.46158,5.46246,5.46133,5.46195,451.3500061035156],[1742410620000,5.46194,5.46231,5.4606,5.46229,469.04998779296875],[1742410680000,5.46219,5.46308,5.46124,5.46306,324.5],[1742410740000,5.4625,5.46503,5.46203,5.46263,602.3800048828125],[1742410800000,5.46309,5.46666,5.46251,5.46503,1155.8900146484375],[1742410860000,5.46503,5.46527,5.46314,5.46331,652.9199829101562],[1742410920000,5.46339,5.46619,5.46338,5.46572,476.9800109863281],[1742410980000,5.46571,5.46675,5.46539,5.46539,456.92999267578125],[1742411040000,5.4654,5.46662,5.46461,5.46584,355.9100036621094],[1742411100000,5.46615,5.46901,5.4655,5.46726,540.2899780273438],[1742411160000,5.46742,5.47007,5.46726,5.46972,510.45001220703125],[1742411220000,5.46971,5.47153,5.4695,5.4697,466.1000061035156],[1742411280000,5.46971,5.47294,5.46868,5.47174,517.75],[1742411340000,5.47145,5.47352,5.47131,5.47297,431.6300048828125],[1742411400000,5.47304,5.47337,5.47146,5.47202,529.530029296875],[1742411460000,5.47203,5.47478,5.47149,5.47423,515.0999755859375],[1742411520000,5.47422,5.48029,5.47422,5.47871,406.1499938964844],[1742411580000,5.47871,5.47975,5.47738,5.47845,486.75],[1742411640000,5.47846,5.48063,5.47733,5.47749,670.6300048828125],[1742411700000,5.47744,5.4787,5.47739,5.47865,398.25],[1742411760000,5.47862,5.47977,5.47862,5.47951,528.0499877929688],[1742411820000,5.4796,5.48192,5.47844,5.48144,558.530029296875],[1742411880000,5.48146,5.48509,5.48115,5.48503,553.6099853515625],[1742411940000,5.48369,5.48465,5.48365,5.48445,277.29998779296875],[1742412000000,5.48446,5.48446,5.47592,5.48191,890.5999755859375],[1742412060000,5.48196,5.48619,5.48178,5.48434,1049.739990234375],[1742412120000,5.48433,5.48517,5.48385,5.48434,509.510009765625],[1742412180000,5.48435,5.48515,5.48002,5.48007,578.989990234375],[1742412240000,5.48002,5.48025,5.47926,5.47934,687.260009765625],[1742412300000,5.47931,5.47974,5.47891,5.47966,370.8900146484375],[1742412360000,5.47978,5.48087,5.47914,5.48087,554.969970703125],[1742412420000,5.48091,5.48136,5.47972,5.47996,801.0999755859375],[1742412480000,5.48,5.48201,5.47982,5.48141,978.6500244140625],[1742412540000,5.48138,5.48177,5.48071,5.48163,942.7999877929688],[1742412600000,5.48165,5.48275,5.481,5.48245,701.3800048828125],[1742412660000,5.48243,5.48251,5.48158,5.48187,495.3500061035156],[1742412720000,5.48179,5.48292,5.48097,5.48097,230.4199981689453],[1742412780000,5.481,5.48214,5.48053,5.48092,493.70001220703125],[1742412840000,5.48095,5.48266,5.48071,5.4814,508.3900146484375],[1742412900000,5.48141,5.48185,5.4802,5.48038,569.3499755859375],[1742412960000,5.48035,5.48184,5.4803,5.48158,466.1000061035156],[1742413020000,5.48157,5.48159,5.4786,5.47962,622.489990234375],[1742413080000,5.47967,5.47968,5.47734,5.47875,654.9000244140625],[1742413140000,5.47872,5.48194,5.47872,5.48115,619.5],[1742413200000,5.48115,5.48176,5.48058,5.48065,483.79998779296875],[1742413260000,5.4806,5.48123,5.47977,5.48092,430.70001220703125],[1742413320000,5.4809,5.48179,5.48028,5.48114,466.1000061035156],[1742413380000,5.48109,5.48163,5.48077,5.48163,501.5],[1742413440000,5.48163,5.48167,5.48113,5.48139,528.0499877929688],[1742413500000,5.48128,5.48277,5.48108,5.48254,477.8999938964844],[1742413560000,5.48254,5.48706,5.48243,5.48686,377.6000061035156],[1742413620000,5.48676,5.48759,5.48585,5.48676,548.7000122070312],[1742413680000,5.48741,5.48748,5.48617,5.48617,389.3999938964844],[1742413740000,5.48615,5.48723,5.4841,5.48595,439.54998779296875],[1742413800000,5.48652,5.4874,5.48556,5.48566,566.4000244140625],[1742413860000,5.48565,5.48565,5.48409,5.48489,646.0499877929688],[1742413920000,5.48488,5.48495,5.48319,5.48409,610.6500244140625],[1742413980000,5.48387,5.484,5.48286,5.48377,495.6000061035156],[1742414040000,5.48388,5.48402,5.48281,5.48371,373.70001220703125],[1742414100000,5.48371,5.48377,5.48108,5.48216,584.0999755859375],[1742414160000,5.48163,5.48251,5.48112,5.48191,403.17999267578125],[1742414220000,5.48193,5.48282,5.48018,5.4828,758.4299926757812],[1742414280000,5.48282,5.48416,5.48282,5.48377,341.6700134277344],[1742414340000,5.48374,5.48451,5.48345,5.4837,914.3200073242188],[1742414400000,5.48196,5.48196,5.46783,5.47074,321.54998779296875],[1742414460000,5.47074,5.47348,5.47055,5.47313,687.3499755859375],[1742414520000,5.47215,5.47986,5.47187,5.47579,687.3499755859375],[1742414580000,5.47598,5.47786,5.47064,5.47312,728.6500244140625],[1742414640000,5.47312,5.47711,5.4703,5.47675,737.5],[1742414700000,5.4773,5.48813,5.46778,5.47464,563.4500122070312],[1742414760000,5.47463,5.4796,5.47219,5.47843,587.0499877929688],[1742414820000,5.47891,5.48618,5.4758,5.48497,487.7200012207031],[1742414880000,5.48497,5.49103,5.47339,5.47414,560.52001953125],[1742414940000,5.47414,5.47666,5.46728,5.46821,636.25],[1742415000000,5.46812,5.47156,5.46686,5.47078,401.20001220703125],[1742415060000,5.47375,5.4739,5.46927,5.46983,566.4000244140625],[1742415120000,5.46983,5.47265,5.46938,5.47149,716.8499755859375],[1742415180000,5.47139,5.47206,5.47104,5.47138,740.4500122070312],[1742415240000,5.47137,5.48435,5.46996,5.48337,492.6499938964844],[1742415300000,5.48339,5.4834,5.4792,5.48333,265.5],[1742415360000,5.48333,5.48334,5.4802,5.48068,227.14999389648438],[1742415420000,5.48068,5.48599,5.48066,5.48599,339.25],[1742415480000,5.48598,5.48712,5.48322,5.48397,408.1300048828125],[1742415540000,5.48397,5.48754,5.48354,5.48754,239.94000244140625],[1742415600000,5.48754,5.4878,5.48265,5.48295,389.3999938964844],[1742415660000,5.48294,5.48771,5.48259,5.48698,383.5],[1742415720000,5.48699,5.48939,5.48694,5.48884,286.1499938964844],[1742415780000,5.48877,5.48877,5.48655,5.48807,179.9499969482422],[1742415840000,5.48807,5.48818,5.4844,5.48807,253.6999969482422],[1742415900000,5.48805,5.48805,5.48401,5.48401,241.89999389648438],[1742415960000,5.48703,5.48889,5.48368,5.48888,238.97000122070312],[1742416020000,5.48888,5.48888,5.48448,5.48714,126.8499984741211],[1742416080000,5.48714,5.48794,5.4871,5.4879,226.4199981689453],[1742416140000,5.48791,5.48817,5.48789,5.48803,216.5800018310547],[1742416200000,5.48803,5.4881,5.48567,5.48722,171.10000610351562],[1742416260000,5.48723,5.48734,5.48637,5.48712,115.05000305175781],[1742416320000,5.48711,5.48723,5.48279,5.48279,106.19999694824219],[1742416380000,5.48279,5.48699,5.48269,5.48699,119.9800033569336],[1742416440000,5.48699,5.48718,5.48031,5.48491,142.64999389648438],[1742416500000,5.48492,5.48522,5.47673,5.4817,376.7900085449219],[1742416560000,5.48157,5.48176,5.47857,5.48175,231.77999877929688],[1742416620000,5.48175,5.4818,5.48104,5.48126,246.17999267578125],[1742416680000,5.48128,5.48248,5.48117,5.48182,210.97999572753906],[1742416740000,5.48182,5.4839,5.47781,5.4821,187.22000122070312],[1742416800000,5.4819,5.48191,5.47881,5.47931,172.11000061035156],[1742416860000,5.48154,5.48172,5.48062,5.48063,128.85000610351562],[1742416920000,5.4807,5.48071,5.47821,5.47865,364.3599853515625],[1742416980000,5.47855,5.47971,5.47636,5.47889,377.1600036621094],[1742417040000,5.47928,5.48601,5.47759,5.48584,376.3299865722656],[1742417100000,5.48591,5.48626,5.47025,5.47042,183.02000427246094],[1742417160000,5.4704,5.47103,5.46997,5.46997,185.85000610351562],[1742417220000,5.46997,5.47085,5.46951,5.47039,100.30000305175781],[1742417280000,5.47042,5.47428,5.47042,5.47394,189.13999938964844],[1742417340000,5.47297,5.47869,5.47179,5.47837,94.56999969482422],[1742417400000,5.47678,5.47691,5.47614,5.47634,303.8500061035156],[1742417460000,5.47633,5.47708,5.47627,5.47661,64.9000015258789],[1742417520000,5.47657,5.47665,5.47657,5.47664,32.45000076293945],[1742417580000,5.47664,5.47709,5.47664,5.47693,41.29999923706055],[1742417640000,5.47669,5.47669,5.47513,5.47551,123.9000015258789],[1742417700000,5.47635,5.47967,5.47622,5.47906,132.75],[1742417760000,5.47908,5.47975,5.47815,5.47861,109.1500015258789],[1742417820000,5.47863,5.48047,5.47822,5.47904,185.85000610351562],[1742417880000,5.48031,5.48251,5.47797,5.47797,194.6999969482422],[1742417940000,5.47856,5.47856,5.47683,5.47688,94.4000015258789]]