[[1742342400000,5.84437,5.8448,5.84386,5.84434,21.530000686645508],[1742342460000,5.84415,5.84452,5.84388,5.84406,10.199999809265137],[1742342520000,5.84417,5.84496,5.84363,5.84494,10],[1742342580000,5.84497,5.84515,5.84427,5.84461,9.800000190734863],[1742342640000,5.84466,5.84526,5.84445,5.84498,10.0600004196167],[1742342700000,5.84505,5.84548,5.84396,5.84548,19.280000686645508],[1742342760000,5.84547,5.84576,5.84515,5.84571,7],[1742342820000,5.84573,5.84605,5.84551,5.84595,8.399999618530273],[1742342880000,5.84592,5.84607,5.84533,5.84585,18.059999465942383],[1742342940000,5.84595,5.84626,5.84563,5.84577,11.069999694824219],[1742343000000,5.84556,5.84567,5.84457,5.84513,7],[1742343060000,5.84503,5.84543,5.84469,5.84494,6.599999904632568],[1742343120000,5.84514,5.84633,5.84501,5.84615,12],[1742343180000,5.84627,5.84637,5.84517,5.84592,8.800000190734863],[1742343240000,5.84565,5.84616,5.84545,5.84563,12.199999809265137],[1742343300000,5.84563,5.84609,5.8447,5.84587,20.600000381469727],[1742343360000,5.84588,5.84588,5.845,5.8457,23.799999237060547],[1742343420000,5.84514,5.84559,5.84478,5.84529,19.920000076293945],[1742343480000,5.84528,5.84577,5.84528,5.84564,7.400000095367432],[1742343540000,5.84573,5.84573,5.84441,5.84483,7.199999809265137],[1742343600000,5.8453,5.84534,5.84427,5.8449,11],[1742343660000,5.84493,5.84499,5.84361,5.84384,16.600000381469727],[1742343720000,5.84356,5.84541,5.84356,5.84439,29.799999237060547],[1742343780000,5.84478,5.84489,5.84392,5.84411,23.309999465942383],[1742343840000,5.84421,5.8448,5.84413,5.84451,8],[1742343900000,5.84472,5.8457,5.84432,5.8455,15.319999694824219],[1742343960000,5.84549,5.8457,5.84523,5.84537,5.800000190734863],[1742344020000,5.84519,5.84539,5.84424,5.84524,17.90999984741211],[1742344080000,5.84521,5.84582,5.84521,5.84567,3.5999999046325684],[1742344140000,5.84549,5.84574,5.84512,5.84543,8.800000190734863],[1742344200000,5.8457,5.84573,5.84517,5.84529,7.199999809265137],[1742344260000,5.84522,5.84598,5.845,5.84534,6],[1742344320000,5.84516,5.84524,5.84428,5.8444,11.489999771118164],[1742344380000,5.84449,5.84476,5.84393,5.84444,9.210000038146973],[1742344440000,5.84457,5.8454,5.84409,5.84504,9.09000015258789],[1742344500000,5.84493,5.84538,5.84472,5.84478,9.649999618530273],[1742344560000,5.84496,5.84534,5.84431,5.84481,14.779999732971191],[1742344620000,5.84483,5.8452,5.84443,5.84448,10.670000076293945],[1742344680000,5.84405,5.84478,5.8434,5.84473,21.43000030517578],[1742344740000,5.84451,5.84516,5.84408,5.845,15.100000381469727],[1742344800000,5.84452,5.8458,5.8443,5.84506,29.34000015258789],[1742344860000,5.84509,5.8454,5.84467,5.84476,22.209999084472656],[1742344920000,5.84478,5.84575,5.84478,5.84548,9.890000343322754],[1742344980000,5.84529,5.84671,5.84506,5.8464,16.670000076293945],[1742345040000,5.84652,5.84652,5.84552,5.84586,11.649999618530273],[1742345100000,5.84697,5.84782,5.84674,5.84775,34.560001373291016],[1742345160000,5.84762,5.84783,5.84728,5.84752,25.09000015258789],[1742345220000,5.84765,5.84769,5.84606,5.8465,14.199999809265137],[1742345280000,5.84682,5.84762,5.84626,5.84762,12],[1742345340000,5.84758,5.84898,5.84717,5.84797,29],[1742345400000,5.84781,5.85058,5.8478,5.84986,20],[1742345460000,5.85008,5.85077,5.84896,5.84952,22.959999084472656],[1742345520000,5.84968,5.85079,5.84831,5.84988,58.93000030517578],[1742345580000,5.85,5.85314,5.84705,5.84879,63.33000183105469],[1742345640000,5.84882,5.84899,5.84706,5.84742,72.19999694824219],[1742345700000,5.84741,5.84806,5.84613,5.84615,137.14999389648438],[1742345760000,5.84599,5.84694,5.84581,5.84615,83.58000183105469],[1742345820000,5.84619,5.84651,5.84548,5.84648,111.62999725341797],[1742345880000,5.84642,5.8474,5.84573,5.8472,11.399999618530273],[1742345940000,5.84729,5.84845,5.8472,5.84784,23.690000534057617],[1742346000000,5.84775,5.84809,5.84701,5.84729,16.549999237060547],[1742346060000,5.84714,5.84714,5.84649,5.84649,20.549999237060547],[1742346120000,5.84643,5.84664,5.84625,5.84647,15.199999809265137],[1742346180000,5.84634,5.84646,5.84587,5.84603,16.649999618530273],[1742346240000,5.84604,5.84632,5.84569,5.84569,7.809999942779541],[1742346300000,5.84581,5.84622,5.84555,5.84622,13.899999618530273],[1742346360000,5.84624,5.84633,5.84514,5.84545,14.5600004196167],[1742346420000,5.84513,5.84545,5.84449,5.84535,5.71999979019165],[1742346480000,5.84538,5.84586,5.84512,5.84556,7.96999979019165],[1742346540000,5.84562,5.84581,5.8451,5.84513,13.399999618530273],[1742346600000,5.84504,5.84668,5.84504,5.84663,14.520000457763672],[1742346660000,5.84661,5.84714,5.84657,5.84714,19.610000610351562],[1742346720000,5.8473,5.84775,5.84602,5.8461,21.600000381469727],[1742346780000,5.84581,5.8464,5.84495,5.84507,19.200000762939453],[1742346840000,5.84507,5.84562,5.84484,5.84518,9.90999984741211],[1742346900000,5.84517,5.84624,5.84515,5.84581,14.449999809265137],[1742346960000,5.8458,5.84591,5.84463,5.84463,26.459999084472656],[1742347020000,5.84469,5.84573,5.84467,5.84562,18.510000228881836],[1742347080000,5.84582,5.84582,5.8449,5.84509,31.610000610351562],[1742347140000,5.84522,5.84533,5.84466,5.84474,20.09000015258789],[1742347200000,5.84464,5.84479,5.84437,5.84475,9.930000305175781],[1742347260000,5.84478,5.84489,5.84432,5.84473,20.719999313354492],[1742347320000,5.84453,5.84506,5.84431,5.8445,39.599998474121094],[1742347380000,5.84428,5.84474,5.84404,5.84426,9.600000381469727],[1742347440000,5.84444,5.84622,5.84413,5.84601,18.200000762939453],[1742347500000,5.84605,5.84683,5.84591,5.84634,12.199999809265137],[1742347560000,5.84631,5.84681,5.84631,5.84681,3.799999952316284],[1742347620000,5.84682,5.84755,5.84644,5.8473,13.800000190734863],[1742347680000,5.84733,5.84842,5.8468,5.84834,47],[1742347740000,5.84827,5.84862,5.84713,5.84763,63.66999816894531],[1742347800000,5.84752,5.84778,5.84673,5.84724,77.91999816894531],[1742347860000,5.8473,5.84779,5.84653,5.84758,71.81999969482422],[1742347920000,5.84753,5.84839,5.84708,5.84765,26.399999618530273],[1742347980000,5.84773,5.84846,5.84594,5.848,36.54999923706055],[1742348040000,5.84807,5.84914,5.84724,5.84779,36.79999923706055],[1742348100000,5.8478,5.8488,5.8472,5.84861,32.540000915527344],[1742348160000,5.84814,5.84904,5.84789,5.84846,57],[1742348220000,5.84857,5.84879,5.84673,5.84702,60.439998626708984],[1742348280000,5.84706,5.84757,5.84633,5.84757,14.890000343322754],[1742348340000,5.84765,5.84799,5.8453,5.84693,28.959999084472656],[1742348400000,5.8472,5.84772,5.84647,5.84754,28.200000762939453],[1742348460000,5.84757,5.84796,5.84747,5.8477,24.530000686645508],[1742348520000,5.84774,5.84836,5.84766,5.84816,30.31999969482422],[1742348580000,5.84823,5.84863,5.84748,5.84823,95.80000305175781],[1742348640000,5.84803,5.84863,5.84748,5.84795,64.5999984741211],[1742348700000,5.84787,5.84835,5.84704,5.84769,50.36000061035156],[1742348760000,5.84768,5.8485,5.84768,5.84809,12.199999809265137],[1742348820000,5.84819,5.84851,5.84657,5.84704,20.399999618530273],[1742348880000,5.84723,5.84807,5.84675,5.84706,95.80000305175781],[1742348940000,5.84706,5.84786,5.84673,5.84761,29.799999237060547],[1742349000000,5.84761,5.84832,5.84715,5.84818,54.720001220703125],[1742349060000,5.84804,5.84845,5.84739,5.84779,67.5999984741211],[1742349120000,5.84789,5.84852,5.84772,5.84814,36],[1742349180000,5.84817,5.84868,5.84795,5.84814,25.200000762939453],[1742349240000,5.84826,5.84874,5.8477,5.84772,58.20000076293945],[1742349300000,5.84772,5.84801,5.84712,5.84747,23.399999618530273],[1742349360000,5.84747,5.84769,5.84731,5.84748,23.43000030517578],[1742349420000,5.84759,5.84793,5.84747,5.84764,19.6200008392334],[1742349480000,5.84765,5.84818,5.84582,5.84582,30.010000228881836],[1742349540000,5.84594,5.84686,5.84554,5.84637,25.719999313354492],[1742349600000,5.84629,5.84629,5.84487,5.84501,18.719999313354492],[1742349660000,5.84497,5.84517,5.84423,5.84485,27.200000762939453],[1742349720000,5.84486,5.84574,5.84465,5.84555,22.049999237060547],[1742349780000,5.84503,5.84508,5.84446,5.84482,37.54999923706055],[1742349840000,5.8448,5.84524,5.8445,5.84508,43.060001373291016],[1742349900000,5.84517,5.8457,5.84475,5.84512,43.36000061035156],[1742349960000,5.84515,5.84526,5.84448,5.84478,24.059999465942383],[1742350020000,5.84472,5.84551,5.84413,5.84451,18.15999984741211],[1742350080000,5.84455,5.84491,5.84368,5.84415,14.890000343322754],[1742350140000,5.84425,5.84464,5.84372,5.84412,39],[1742350200000,5.84398,5.84455,5.84384,5.84451,17.610000610351562],[1742350260000,5.84454,5.84454,5.84419,5.84441,12.40999984741211],[1742350320000,5.84447,5.8449,5.84397,5.84453,26.799999237060547],[1742350380000,5.84469,5.84514,5.84312,5.84316,12.100000381469727],[1742350440000,5.84332,5.84356,5.8426,5.84277,43.43000030517578],[1742350500000,5.84259,5.84269,5.84172,5.84183,13.5600004196167],[1742350560000,5.84211,5.84229,5.84154,5.84229,12.15999984741211],[1742350620000,5.84226,5.84251,5.84172,5.84216,13],[1742350680000,5.84227,5.84319,5.84141,5.84305,24.799999237060547],[1742350740000,5.84291,5.84341,5.84277,5.84315,50.22999954223633],[1742350800000,5.84324,5.84325,5.84263,5.84285,20.459999084472656],[1742350860000,5.84279,5.84365,5.84246,5.84329,33.5],[1742350920000,5.84329,5.84347,5.84226,5.84255,19.600000381469727],[1742350980000,5.84255,5.84273,5.84127,5.84178,25.8799991607666],[1742351040000,5.84174,5.84333,5.84173,5.84304,29.059999465942383],[1742351100000,5.8431,5.84447,5.8429,5.84402,71.1500015258789],[1742351160000,5.84399,5.84445,5.8428,5.84355,37.70000076293945],[1742351220000,5.84358,5.84433,5.84336,5.84407,39.16999816894531],[1742351280000,5.84403,5.84432,5.84356,5.84374,14],[1742351340000,5.8438,5.8442,5.84322,5.84323,14.199999809265137],[1742351400000,5.8434,5.8435,5.84261,5.84288,27.889999389648438],[1742351460000,5.84285,5.84292,5.84243,5.84273,16.110000610351562],[1742351520000,5.84269,5.84302,5.84247,5.84299,9.710000038146973],[1742351580000,5.84295,5.84353,5.84181,5.84243,21.440000534057617],[1742351640000,5.84261,5.84289,5.84237,5.8428,33.7599983215332],[1742351700000,5.84274,5.84328,5.84246,5.84306,19.690000534057617],[1742351760000,5.84305,5.84334,5.84189,5.84209,26.719999313354492],[1742351820000,5.84224,5.84313,5.84202,5.84291,29.270000457763672],[1742351880000,5.84294,5.84297,5.84255,5.84272,16.280000686645508],[1742351940000,5.84278,5.84342,5.84261,5.84311,15.1899995803833],[1742352000000,5.8432,5.84358,5.84266,5.84279,33.279998779296875],[1742352060000,5.84279,5.84318,5.84214,5.84318,29.709999084472656],[1742352120000,5.84326,5.84401,5.84292,5.84398,23.920000076293945],[1742352180000,5.8442,5.8442,5.84356,5.84375,9.859999656677246],[1742352240000,5.84375,5.84375,5.84332,5.84347,7.96999979019165],[1742352300000,5.84361,5.84418,5.84347,5.84379,13.0600004196167],[1742352360000,5.84377,5.8445,5.84355,5.84407,11.600000381469727],[1742352420000,5.84403,5.8443,5.84392,5.84411,10.399999618530273],[1742352480000,5.84414,5.84423,5.84365,5.84391,14.970000267028809],[1742352540000,5.84397,5.8446,5.84396,5.84414,7.440000057220459],[1742352600000,5.84414,5.84559,5.84406,5.84481,21.079999923706055],[1742352660000,5.84469,5.84508,5.84451,5.84459,15.949999809265137],[1742352720000,5.8446,5.84466,5.84387,5.84396,13.399999618530273],[1742352780000,5.84394,5.8444,5.84375,5.84413,11.800000190734863],[1742352840000,5.84415,5.84451,5.84394,5.84418,8.399999618530273],[1742352900000,5.8441,5.84432,5.84342,5.84354,21.200000762939453],[1742352960000,5.8435,5.8436,5.84277,5.84332,11.600000381469727],[1742353020000,5.8434,5.8434,5.84245,5.84255,14.199999809265137],[1742353080000,5.84256,5.84344,5.84232,5.84332,14.369999885559082],[1742353140000,5.84339,5.84377,5.84323,5.8436,13.4399995803833],[1742353200000,5.8438,5.84381,5.84331,5.84367,21.489999771118164],[1742353260000,5.84367,5.84367,5.84276,5.84334,55.529998779296875],[1742353320000,5.84334,5.84334,5.84289,5.84312,14.600000381469727],[1742353380000,5.84311,5.84311,5.84257,5.84264,6.199999809265137],[1742353440000,5.84262,5.84284,5.8425,5.84255,6],[1742353500000,5.84259,5.84297,5.84249,5.84281,8],[1742353560000,5.84281,5.84304,5.84248,5.84287,3],[1742353620000,5.84329,5.84329,5.84172,5.84201,11.800000190734863],[1742353680000,5.84202,5.84221,5.84194,5.8422,7.800000190734863],[1742353740000,5.84223,5.8424,5.84182,5.84206,11.199999809265137],[1742353800000,5.84213,5.84226,5.84156,5.84164,7.400000095367432],[1742353860000,5.84186,5.84196,5.84109,5.84124,9.680000305175781],[1742353920000,5.84127,5.84154,5.8411,5.84134,6.400000095367432],[1742353980000,5.84131,5.84174,5.84106,5.84128,6.599999904632568],[1742354040000,5.84115,5.842,5.84113,5.84173,11.600000381469727],[1742354100000,5.84171,5.84225,5.84107,5.84107,16.600000381469727],[1742354160000,5.8411,5.84133,5.84088,5.84125,13.399999618530273],[1742354220000,5.84122,5.84214,5.84089,5.8415,37.880001068115234],[1742354280000,5.8415,5.84235,5.84145,5.84186,23.690000534057617],[1742354340000,5.84186,5.84261,5.84176,5.84245,16.84000015258789],[1742354400000,5.84234,5.84251,5.84183,5.84203,18.200000762939453],[1742354460000,5.84203,5.84267,5.84203,5.8424,16.649999618530273],[1742354520000,5.84243,5.84264,5.8422,5.84245,9.569999694824219],[1742354580000,5.84237,5.84273,5.84212,5.84259,18.84000015258789],[1742354640000,5.84263,5.84353,5.84244,5.84346,20.200000762939453],[1742354700000,5.84351,5.8452,5.84346,5.84488,15.399999618530273],[1742354760000,5.84488,5.84556,5.84458,5.84537,13.600000381469727],[1742354820000,5.84513,5.84561,5.84504,5.84551,12],[1742354880000,5.84554,5.84599,5.84513,5.8457,12.800000190734863],[1742354940000,5.84569,5.84594,5.8446,5.84486,63.02000045776367],[1742355000000,5.84486,5.84494,5.84435,5.84453,22],[1742355060000,5.84466,5.84503,5.84424,5.84443,31],[1742355120000,5.84421,5.84451,5.84332,5.84358,16.799999237060547],[1742355180000,5.84359,5.84391,5.84316,5.8433,15.800000190734863],[1742355240000,5.84337,5.84344,5.84268,5.84301,20.850000381469727],[1742355300000,5.84285,5.84341,5.84278,5.84293,16.399999618530273],[1742355360000,5.84299,5.84366,5.84276,5.84345,19.399999618530273],[1742355420000,5.84346,5.84368,5.84324,5.84367,17.31999969482422],[1742355480000,5.84373,5.84396,5.84313,5.84366,23.93000030517578],[1742355540000,5.84372,5.84406,5.84361,5.84398,22.280000686645508],[1742355600000,5.84392,5.8446,5.84358,5.84456,22.549999237060547],[1742355660000,5.84457,5.84534,5.84449,5.84496,15.199999809265137],[1742355720000,5.84488,5.84547,5.84447,5.84547,18.399999618530273],[1742355780000,5.84546,5.84547,5.8444,5.84453,13.369999885559082],[1742355840000,5.84452,5.84462,5.8443,5.84462,3.0799999237060547],[1742355900000,5.84462,5.84518,5.84453,5.84499,28.260000228881836],[1742355960000,5.84521,5.8456,5.84474,5.84544,24.360000610351562],[1742356020000,5.84529,5.84574,5.84501,5.8456,19],[1742356080000,5.84596,5.84605,5.84559,5.84595,8.539999961853027],[1742356140000,5.84609,5.84645,5.8454,5.84644,15.600000381469727],[1742356200000,5.8466,5.84662,5.84632,5.84662,9.800000190734863],[1742356260000,5.84662,5.84673,5.84625,5.8467,17.200000762939453],[1742356320000,5.84669,5.84692,5.84629,5.84654,24.1200008392334],[1742356380000,5.84655,5.84685,5.84627,5.84644,24.760000228881836],[1742356440000,5.84643,5.8472,5.84575,5.84585,33],[1742356500000,5.84582,5.84663,5.8457,5.84623,23],[1742356560000,5.8462,5.84717,5.8452,5.84534,24.200000762939453],[1742356620000,5.84534,5.84545,5.84404,5.84461,22.799999237060547],[1742356680000,5.84477,5.84477,5.84341,5.84409,34.20000076293945],[1742356740000,5.84399,5.84484,5.84392,5.84431,39.20000076293945],[1742356800000,5.84449,5.84449,5.84391,5.84419,16.600000381469727],[1742356860000,5.8441,5.84416,5.84272,5.84356,16.329999923706055],[1742356920000,5.84362,5.84417,5.8432,5.84397,11.720000267028809],[1742356980000,5.84391,5.84435,5.84372,5.84379,16.270000457763672],[1742357040000,5.84384,5.84473,5.84373,5.8446,20.440000534057617],[1742357100000,5.84516,5.84516,5.84376,5.84388,18.56999969482422],[1742357160000,5.84385,5.84402,5.84383,5.84384,3.200000047683716],[1742357220000,5.84396,5.84445,5.84385,5.84437,8.039999961853027],[1742357280000,5.84432,5.84432,5.84373,5.84385,12.569999694824219],[1742357340000,5.84377,5.84434,5.84377,5.84411,6.400000095367432],[1742357400000,5.84407,5.84514,5.84397,5.84485,10.970000267028809],[1742357460000,5.84497,5.84528,5.84471,5.84516,17.600000381469727],[1742357520000,5.84525,5.84605,5.84525,5.84605,19.43000030517578],[1742357580000,5.84618,5.84666,5.84592,5.84661,37.810001373291016],[1742357640000,5.84659,5.84725,5.84621,5.84695,21.850000381469727],[1742357700000,5.84694,5.84727,5.8465,5.8465,12.020000457763672],[1742357760000,5.8466,5.84683,5.84621,5.84646,18.729999542236328],[1742357820000,5.84651,5.84675,5.84618,5.84649,13.600000381469727],[1742357880000,5.84659,5.84692,5.84654,5.84682,8],[1742357940000,5.84679,5.84692,5.84646,5.8465,16.18000030517578],[1742358000000,5.8465,5.84712,5.84648,5.8469,17.06999969482422],[1742358060000,5.8474,5.8474,5.84632,5.84642,9],[1742358120000,5.84646,5.84696,5.84631,5.84638,15.319999694824219],[1742358180000,5.8464,5.84838,5.84633,5.84738,17.100000381469727],[1742358240000,5.84747,5.84821,5.84724,5.84765,26.229999542236328],[1742358300000,5.84782,5.84799,5.8472,5.84736,56.970001220703125],[1742358360000,5.84736,5.84789,5.84725,5.84746,17.950000762939453],[1742358420000,5.84759,5.84815,5.84723,5.84775,21.969999313354492],[1742358480000,5.84768,5.8478,5.84712,5.84764,22.809999465942383],[1742358540000,5.84764,5.84789,5.84727,5.84727,93.55999755859375],[1742358600000,5.84737,5.84753,5.84667,5.84753,44.93000030517578],[1742358660000,5.84768,5.84911,5.84747,5.84791,37.9900016784668],[1742358720000,5.84802,5.84876,5.84733,5.84797,16.440000534057617],[1742358780000,5.84796,5.84837,5.84794,5.84814,12.899999618530273],[1742358840000,5.84808,5.84828,5.84779,5.84779,10.079999923706055],[1742358900000,5.84794,5.84801,5.84707,5.84741,19.90999984741211],[1742358960000,5.8473,5.84734,5.84632,5.84677,18.860000610351562],[1742359020000,5.84693,5.84774,5.84684,5.84757,8.319999694824219],[1742359080000,5.84757,5.84799,5.84742,5.84775,9],[1742359140000,5.84785,5.84805,5.84761,5.84799,5.199999809265137],[1742359200000,5.84792,5.84796,5.84694,5.84725,13.479999542236328],[1742359260000,5.84705,5.84731,5.84648,5.84648,11.710000038146973],[1742359320000,5.84651,5.84783,5.84643,5.84732,19.3700008392334],[1742359380000,5.84753,5.84787,5.84663,5.84718,21.59000015258789],[1742359440000,5.84716,5.8481,5.84672,5.84676,25.690000534057617],[1742359500000,5.84679,5.84679,5.84539,5.84563,12.800000190734863],[1742359560000,5.84568,5.84568,5.84476,5.8449,36.209999084472656],[1742359620000,5.84475,5.84505,5.84429,5.84429,13.029999732971191],[1742359680000,5.8444,5.84457,5.8439,5.84418,45.16999816894531],[1742359740000,5.84411,5.84466,5.84389,5.84454,23.040000915527344],[1742359800000,5.84444,5.84461,5.84355,5.84362,41.33000183105469],[1742359860000,5.84368,5.84417,5.84351,5.84355,63.27000045776367],[1742359920000,5.84359,5.84379,5.84339,5.84348,58.09000015258789],[1742359980000,5.84377,5.84504,5.84372,5.84489,67.8499984741211],[1742360040000,5.84483,5.84493,5.8441,5.84441,43.0099983215332],[1742360100000,5.84423,5.84452,5.84337,5.84367,17.239999771118164],[1742360160000,5.84373,5.84444,5.84323,5.84401,26.1200008392334],[1742360220000,5.84412,5.84531,5.84408,5.84413,22.850000381469727],[1742360280000,5.84408,5.84471,5.84351,5.84371,15.300000190734863],[1742360340000,5.84406,5.84421,5.84353,5.84413,15.229999542236328],[1742360400000,5.84371,5.8441,5.84303,5.8436,27.010000228881836],[1742360460000,5.84347,5.84352,5.84175,5.84202,19.399999618530273],[1742360520000,5.84205,5.84302,5.84164,5.84278,30.8700008392334],[1742360580000,5.84271,5.8428,5.8417,5.84187,27.25],[1742360640000,5.84198,5.84365,5.84198,5.84318,40.040000915527344],[1742360700000,5.84312,5.84354,5.84188,5.84211,57.68000030517578],[1742360760000,5.84232,5.84325,5.84232,5.8427,26.469999313354492],[1742360820000,5.84275,5.844,5.84255,5.84367,44.04999923706055],[1742360880000,5.84354,5.84441,5.84297,5.84402,20.809999465942383],[1742360940000,5.844,5.84415,5.84373,5.84393,16.56999969482422],[1742361000000,5.84373,5.84445,5.84354,5.84434,26.1299991607666],[1742361060000,5.84436,5.84454,5.84288,5.8437,24.1299991607666],[1742361120000,5.84369,5.84453,5.84337,5.84423,25.760000228881836],[1742361180000,5.84431,5.84449,5.8439,5.84423,22.360000610351562],[1742361240000,5.84424,5.84548,5.84408,5.84531,53.13999938964844],[1742361300000,5.84534,5.84589,5.84506,5.84544,39.529998779296875],[1742361360000,5.84534,5.84556,5.84456,5.84542,45.47999954223633],[1742361420000,5.84542,5.84569,5.84524,5.84568,17.729999542236328],[1742361480000,5.84569,5.8457,5.84534,5.84549,13.119999885559082],[1742361540000,5.84548,5.84644,5.84546,5.84597,25.479999542236328],[1742361600000,5.846,5.84643,5.84594,5.84636,17.90999984741211],[1742361660000,5.84633,5.84637,5.84606,5.84631,12.319999694824219],[1742361720000,5.84631,5.84631,5.84576,5.846,12.319999694824219],[1742361780000,5.84611,5.84676,5.84611,5.84653,17.579999923706055],[1742361840000,5.84654,5.8468,5.84617,5.84636,18.530000686645508],[1742361900000,5.84636,5.84645,5.84589,5.84595,16.260000228881836],[1742361960000,5.84602,5.84602,5.84559,5.84587,17.600000381469727],[1742362020000,5.84587,5.84613,5.84568,5.84579,13.270000457763672],[1742362080000,5.84578,5.84578,5.84542,5.84555,20.989999771118164],[1742362140000,5.84555,5.84613,5.8454,5.84591,14],[1742362200000,5.84592,5.84608,5.84576,5.84583,19.31999969482422],[1742362260000,5.84582,5.84609,5.84574,5.84574,9.25],[1742362320000,5.84574,5.84676,5.84574,5.84675,12.510000228881836],[1742362380000,5.84656,5.84673,5.84613,5.84666,11.729999542236328],[1742362440000,5.8466,5.847,5.84642,5.84684,9.5600004196167],[1742362500000,5.84684,5.84718,5.84678,5.84717,14.25],[1742362560000,5.84704,5.84717,5.84641,5.84647,11.989999771118164],[1742362620000,5.84648,5.84731,5.84648,5.84719,17.940000534057617],[1742362680000,5.84718,5.84738,5.84665,5.84697,23.280000686645508],[1742362740000,5.8469,5.84736,5.84675,5.84696,48.33000183105469],[1742362800000,5.84699,5.84743,5.84699,5.84704,15.170000076293945],[1742362860000,5.84705,5.84739,5.84705,5.84713,67.55999755859375],[1742362920000,5.84713,5.8473,5.84708,5.84723,11.079999923706055],[1742362980000,5.84724,5.8474,5.84701,5.84723,14],[1742363040000,5.84736,5.84759,5.84689,5.84754,23.510000228881836],[1742363100000,5.84754,5.84754,5.84683,5.84693,19.309999465942383],[1742363160000,5.84702,5.84706,5.84663,5.84677,12.369999885559082],[1742363220000,5.84673,5.84686,5.84642,5.84655,23.700000762939453],[1742363280000,5.8465,5.84674,5.84643,5.84671,10.180000305175781],[1742363340000,5.84665,5.84665,5.84624,5.84632,11.800000190734863],[1742363400000,5.84638,5.84676,5.84637,5.84665,17.8799991607666],[1742363460000,5.84672,5.84697,5.84634,5.84697,9.970000267028809],[1742363520000,5.84718,5.8478,5.84718,5.84779,12.680000305175781],[1742363580000,5.84776,5.84852,5.84768,5.8485,12.220000267028809],[1742363640000,5.84851,5.84861,5.84832,5.84842,7.039999961853027],[1742363700000,5.84832,5.84837,5.8481,5.84817,45.5],[1742363760000,5.84816,5.84843,5.84816,5.84829,25.56999969482422],[1742363820000,5.84829,5.84913,5.84807,5.8481,37.97999954223633],[1742363880000,5.8481,5.84882,5.8481,5.84882,20.579999923706055],[1742363940000,5.84891,5.84901,5.8485,5.84874,9.569999694824219],[1742364000000,5.84865,5.84902,5.84827,5.84876,31.90999984741211],[1742364060000,5.84879,5.84913,5.84828,5.84891,26.40999984741211],[1742364120000,5.84882,5.84931,5.84848,5.84859,21.1299991607666],[1742364180000,5.8486,5.84934,5.84848,5.8493,10.930000305175781],[1742364240000,5.8493,5.84949,5.84904,5.84904,18.190000534057617],[1742364300000,5.84912,5.84986,5.84901,5.84972,24.860000610351562],[1742364360000,5.84971,5.84999,5.84952,5.84972,25.469999313354492],[1742364420000,5.84972,5.84988,5.84959,5.84974,48.630001068115234],[1742364480000,5.84975,5.8499,5.84952,5.8499,61.790000915527344],[1742364540000,5.84993,5.84996,5.84909,5.84975,60.59000015258789],[1742364600000,5.84976,5.85042,5.84948,5.84967,60.38999938964844],[1742364660000,5.84967,5.84998,5.84949,5.8495,39.43000030517578],[1742364720000,5.84949,5.84949,5.84901,5.84946,34.2400016784668],[1742364780000,5.84974,5.84979,5.8489,5.8491,23.719999313354492],[1742364840000,5.84906,5.84938,5.84853,5.84938,44.40999984741211],[1742364900000,5.84926,5.84932,5.84857,5.84857,25.899999618530273],[1742364960000,5.8485,5.84871,5.84734,5.84739,19.239999771118164],[1742365020000,5.84734,5.8474,5.84686,5.847,15.550000190734863],[1742365080000,5.847,5.8484,5.8465,5.84832,26.989999771118164],[1742365140000,5.84826,5.84856,5.84807,5.84853,5.78000020980835],[1742365200000,5.84852,5.84905,5.84835,5.84874,14.140000343322754],[1742365260000,5.84871,5.85,5.84871,5.84989,25.360000610351562],[1742365320000,5.84983,5.85037,5.8497,5.85023,31.700000762939453],[1742365380000,5.85025,5.85059,5.84981,5.85023,18.190000534057617],[1742365440000,5.85035,5.85038,5.85013,5.85029,7.860000133514404],[1742365500000,5.85033,5.85127,5.85017,5.85118,25.31999969482422],[1742365560000,5.85118,5.85138,5.85012,5.8504,13.59000015258789],[1742365620000,5.85037,5.85038,5.84964,5.85006,9.579999923706055],[1742365680000,5.85006,5.85052,5.84982,5.85044,12.6899995803833],[1742365740000,5.85049,5.85052,5.84979,5.84988,16.15999984741211],[1742365800000,5.84986,5.85036,5.84952,5.84956,19.610000610351562],[1742365860000,5.84944,5.85021,5.84944,5.85005,16.649999618530273],[1742365920000,5.85014,5.8505,5.85007,5.85042,10.010000228881836],[1742365980000,5.85025,5.85051,5.85001,5.85022,26.049999237060547],[1742366040000,5.85007,5.85016,5.84816,5.84847,24.309999465942383],[1742366100000,5.84848,5.8486,5.84801,5.8481,24.8700008392334],[1742366160000,5.84807,5.84844,5.84765,5.84844,35.59000015258789],[1742366220000,5.84844,5.84874,5.84812,5.8487,23.049999237060547],[1742366280000,5.84886,5.84971,5.84874,5.84905,24.8700008392334],[1742366340000,5.84905,5.84934,5.84821,5.84821,24.280000686645508],[1742366400000,5.84818,5.8501,5.84818,5.84921,32.560001373291016],[1742366460000,5.84918,5.84955,5.84857,5.84857,20.75],[1742366520000,5.84889,5.84942,5.84881,5.84894,28.010000228881836],[1742366580000,5.84871,5.84954,5.84859,5.8494,21.670000076293945],[1742366640000,5.84951,5.84982,5.84936,5.84936,30.979999542236328],[1742366700000,5.84952,5.85001,5.84935,5.85001,35.5],[1742366760000,5.85005,5.85088,5.85005,5.85082,14.15999984741211],[1742366820000,5.85078,5.85091,5.85049,5.85054,11.65999984741211],[1742366880000,5.85059,5.85086,5.85,5.85066,31.479999542236328],[1742366940000,5.85067,5.85122,5.85035,5.85098,29.459999084472656],[1742367000000,5.85078,5.85186,5.85063,5.85155,32.290000915527344],[1742367060000,5.85151,5.85209,5.851,5.85104,23.8799991607666],[1742367120000,5.85097,5.85186,5.85097,5.85129,32.630001068115234],[1742367180000,5.85113,5.85157,5.85097,5.85131,20.760000228881836],[1742367240000,5.85144,5.85144,5.85037,5.85041,24.239999771118164],[1742367300000,5.85038,5.85069,5.85028,5.85044,17.399999618530273],[1742367360000,5.85031,5.85083,5.85005,5.85006,25.450000762939453],[1742367420000,5.84991,5.85054,5.84893,5.84905,32.31999969482422],[1742367480000,5.84915,5.84937,5.8485,5.84889,44.02000045776367],[1742367540000,5.84867,5.8491,5.84754,5.84872,62.349998474121094],[1742367600000,5.84893,5.84995,5.84743,5.84743,57.599998474121094],[1742367660000,5.84759,5.84959,5.84688,5.84942,39.08000183105469],[1742367720000,5.84938,5.84985,5.84851,5.84901,50.27000045776367],[1742367780000,5.84893,5.84949,5.84838,5.8488,28.469999313354492],[1742367840000,5.8488,5.84974,5.84842,5.84927,16.6299991607666],[1742367900000,5.84916,5.84918,5.84849,5.84886,14.130000114440918],[1742367960000,5.84871,5.84908,5.84756,5.84766,46.29999923706055],[1742368020000,5.84767,5.85024,5.84764,5.85017,73.73999786376953],[1742368080000,5.85023,5.85062,5.84966,5.85025,32.540000915527344],[1742368140000,5.85035,5.8528,5.85024,5.85256,89.19999694824219],[1742368200000,5.85259,5.85321,5.85198,5.85233,56.38999938964844],[1742368260000,5.85229,5.85324,5.85229,5.85245,44.79999923706055],[1742368320000,5.85245,5.8525,5.85066,5.85208,38.41999816894531],[1742368380000,5.85196,5.85261,5.85172,5.85187,66.66999816894531],[1742368440000,5.85179,5.85343,5.85179,5.85318,90.69000244140625],[1742368500000,5.85319,5.85332,5.85119,5.85138,91.22000122070312],[1742368560000,5.85134,5.85173,5.85055,5.85055,94.30000305175781],[1742368620000,5.85064,5.85071,5.84936,5.84944,44.09000015258789],[1742368680000,5.8495,5.8506,5.84936,5.84942,50.2599983215332],[1742368740000,5.84949,5.84995,5.84925,5.84978,23.780000686645508],[1742368800000,5.84979,5.85018,5.84885,5.84916,20.8799991607666],[1742368860000,5.84933,5.84979,5.84873,5.84877,19.65999984741211],[1742368920000,5.84877,5.84989,5.84861,5.84904,21.489999771118164],[1742368980000,5.84893,5.84946,5.84758,5.84814,25.459999084472656],[1742369040000,5.84808,5.84827,5.84745,5.84755,17.100000381469727],[1742369100000,5.84755,5.84794,5.84686,5.84744,27.020000457763672],[1742369160000,5.8474,5.84796,5.8462,5.84696,32.689998626708984],[1742369220000,5.84697,5.84697,5.84605,5.84692,21.670000076293945],[1742369280000,5.84682,5.84702,5.84619,5.84695,21.829999923706055],[1742369340000,5.84696,5.84754,5.84664,5.84744,21.75],[1742369400000,5.84741,5.84932,5.84711,5.84908,31.899999618530273],[1742369460000,5.84918,5.84937,5.84827,5.84882,26.950000762939453],[1742369520000,5.84873,5.84977,5.84807,5.84966,28.049999237060547],[1742369580000,5.84956,5.85021,5.84953,5.84972,13.600000381469727],[1742369640000,5.84972,5.85215,5.84919,5.85215,27.93000030517578],[1742369700000,5.85228,5.85516,5.85228,5.85422,84.31999969482422],[1742369760000,5.85406,5.85717,5.85331,5.8571,149.92999267578125],[1742369820000,5.85695,5.86102,5.85695,5.85868,150.97000122070312],[1742369880000,5.85861,5.859,5.85587,5.8564,80.47000122070312],[1742369940000,5.85641,5.85641,5.85428,5.8558,72.69000244140625],[1742370000000,5.85579,5.85601,5.85422,5.85455,81.91000366210938],[1742370060000,5.85446,5.85486,5.85124,5.85142,57.08000183105469],[1742370120000,5.8513,5.85527,5.85076,5.85483,83.4000015258789],[1742370180000,5.8547,5.85605,5.85346,5.85349,138.5800018310547],[1742370240000,5.85358,5.85478,5.85344,5.85447,53.279998779296875],[1742370300000,5.85464,5.85587,5.85445,5.85574,78.83000183105469],[1742370360000,5.85574,5.85659,5.85482,5.856,71.7699966430664],[1742370420000,5.85616,5.85696,5.85315,5.85322,53.779998779296875],[1742370480000,5.85323,5.85391,5.85251,5.85282,80.44000244140625],[1742370540000,5.85306,5.85462,5.85175,5.85175,85.77999877929688],[1742370600000,5.85169,5.85244,5.85044,5.85063,67.63999938964844],[1742370660000,5.85069,5.85127,5.84865,5.84869,50.04999923706055],[1742370720000,5.84871,5.84943,5.84807,5.84807,47.349998474121094],[1742370780000,5.84809,5.85065,5.84783,5.85065,53.02000045776367],[1742370840000,5.85065,5.85121,5.84931,5.8496,28.610000610351562],[1742370900000,5.84963,5.85011,5.84846,5.84849,48.81999969482422],[1742370960000,5.84849,5.85001,5.84849,5.84939,39.43000030517578],[1742371020000,5.84941,5.85007,5.84841,5.84889,32.68000030517578],[1742371080000,5.8489,5.84998,5.84859,5.84938,30.600000381469727],[1742371140000,5.84916,5.84929,5.84781,5.84817,42.810001373291016],[1742371200000,5.84816,5.84964,5.84722,5.8481,52.56999969482422],[1742371260000,5.84809,5.84902,5.84587,5.84587,46.5099983215332],[1742371320000,5.8459,5.84657,5.84478,5.84542,49.29999923706055],[1742371380000,5.84539,5.8457,5.84398,5.84493,90.06999969482422],[1742371440000,5.84479,5.84553,5.84464,5.84481,151.05999755859375],[1742371500000,5.84474,5.84551,5.84463,5.84481,52.97999954223633],[1742371560000,5.84486,5.84613,5.8447,5.84542,33.77000045776367],[1742371620000,5.84541,5.84669,5.84541,5.84647,45.79999923706055],[1742371680000,5.84635,5.84788,5.84635,5.84705,40.20000076293945],[1742371740000,5.84708,5.84894,5.84708,5.84842,53.849998474121094],[1742371800000,5.84837,5.84879,5.84677,5.84705,26.6299991607666],[1742371860000,5.84693,5.8472,5.84606,5.84625,30.780000686645508],[1742371920000,5.84642,5.84829,5.84642,5.84818,46.869998931884766],[1742371980000,5.84807,5.84905,5.84806,5.84883,83.55999755859375],[1742372040000,5.84883,5.85005,5.84804,5.85005,60.65999984741211],[1742372100000,5.85014,5.8505,5.84952,5.85001,36.040000915527344],[1742372160000,5.8499,5.85069,5.84942,5.84986,45.34000015258789],[1742372220000,5.84989,5.85069,5.84965,5.84982,32.11000061035156],[1742372280000,5.84977,5.84999,5.84861,5.84889,44.970001220703125],[1742372340000,5.84882,5.84917,5.8482,5.84843,25.290000915527344],[1742372400000,5.84852,5.84945,5.84819,5.84912,28.09000015258789],[1742372460000,5.84892,5.84942,5.8487,5.84915,41.52000045776367],[1742372520000,5.84917,5.84939,5.84857,5.84885,54.959999084472656],[1742372580000,5.84878,5.84917,5.8471,5.8471,22.290000915527344],[1742372640000,5.84716,5.84802,5.84629,5.84802,31.200000762939453],[1742372700000,5.84799,5.84825,5.84738,5.84818,18.309999465942383],[1742372760000,5.84815,5.84831,5.84739,5.84794,29.93000030517578],[1742372820000,5.84783,5.84822,5.8475,5.84781,48.630001068115234],[1742372880000,5.84769,5.84819,5.84754,5.84762,33.02000045776367],[1742372940000,5.84765,5.84803,5.84726,5.84766,46.36000061035156],[1742373000000,5.84766,5.84893,5.84631,5.84638,29.739999771118164],[1742373060000,5.84628,5.84759,5.84592,5.84752,86.95999908447266],[1742373120000,5.84753,5.84956,5.84744,5.84861,101],[1742373180000,5.8486,5.84948,5.84838,5.84909,73.41999816894531],[1742373240000,5.8492,5.84946,5.84751,5.84757,78.41000366210938],[1742373300000,5.84751,5.8479,5.84721,5.84749,69.13999938964844],[1742373360000,5.84751,5.84751,5.8444,5.84567,135.42999267578125],[1742373420000,5.84566,5.8466,5.84517,5.84528,102.98999786376953],[1742373480000,5.84528,5.84654,5.84502,5.84654,80.5999984741211],[1742373540000,5.84654,5.84689,5.84577,5.84655,107.37999725341797],[1742373600000,5.84662,5.84719,5.84607,5.84625,116.76000213623047],[1742373660000,5.84621,5.8469,5.84579,5.84648,112.08000183105469],[1742373720000,5.84648,5.84648,5.84506,5.84509,82.9000015258789],[1742373780000,5.845,5.8454,5.84429,5.84453,71.2300033569336],[1742373840000,5.84469,5.84485,5.84392,5.84426,30.639999389648438],[1742373900000,5.84422,5.84425,5.84306,5.84378,43.119998931884766],[1742373960000,5.8438,5.84585,5.84376,5.84585,38.540000915527344],[1742374020000,5.84574,5.84669,5.84508,5.84526,78.83999633789062],[1742374080000,5.84572,5.84691,5.84567,5.84593,45.5099983215332],[1742374140000,5.84598,5.84627,5.84507,5.84526,100.12999725341797],[1742374200000,5.84525,5.8455,5.84278,5.84295,68.19999694824219],[1742374260000,5.84295,5.84404,5.84262,5.84374,72.4000015258789],[1742374320000,5.84383,5.84383,5.84185,5.842,56.880001068115234],[1742374380000,5.84207,5.84241,5.841,5.8415,21.690000534057617],[1742374440000,5.84148,5.84327,5.84122,5.84318,23.469999313354492],[1742374500000,5.84315,5.8439,5.84247,5.84339,26.1200008392334],[1742374560000,5.84314,5.84586,5.84262,5.84554,24.510000228881836],[1742374620000,5.84575,5.84579,5.84324,5.84528,46.7599983215332],[1742374680000,5.84527,5.84616,5.84384,5.84492,59.849998474121094],[1742374740000,5.84497,5.84516,5.84325,5.844,43.7400016784668],[1742374800000,5.84413,5.84573,5.8439,5.84513,42.95000076293945],[1742374860000,5.84512,5.8453,5.84265,5.8428,60.2599983215332],[1742374920000,5.84281,5.84333,5.8415,5.84169,106.08000183105469],[1742374980000,5.84164,5.84206,5.84065,5.84117,83.62000274658203],[1742375040000,5.8413,5.84167,5.84033,5.84092,91.88999938964844],[1742375100000,5.84079,5.84186,5.84054,5.84152,54.290000915527344],[1742375160000,5.84149,5.84152,5.84067,5.84115,27.200000762939453],[1742375220000,5.84106,5.84119,5.83931,5.83955,13.279999732971191],[1742375280000,5.83948,5.83978,5.83843,5.83929,19.469999313354492],[1742375340000,5.83915,5.83928,5.83864,5.83886,14.40999984741211],[1742375400000,5.83902,5.83975,5.83878,5.83878,10.15999984741211],[1742375460000,5.83866,5.83962,5.83842,5.83842,20.010000228881836],[1742375520000,5.83843,5.83939,5.83825,5.83937,15.979999542236328],[1742375580000,5.83937,5.83963,5.83823,5.83866,37.75],[1742375640000,5.83859,5.83896,5.83807,5.8389,74.94000244140625],[1742375700000,5.83887,5.83938,5.83824,5.83846,13.819999694824219],[1742375760000,5.83849,5.83906,5.83779,5.83876,101.1500015258789],[1742375820000,5.83887,5.83901,5.83776,5.83802,70.9800033569336],[1742375880000,5.83805,5.83912,5.83756,5.83756,73.79000091552734],[1742375940000,5.83755,5.8378,5.83584,5.83589,93.69000244140625],[1742376000000,5.83596,5.837,5.83549,5.83688,31.06999969482422],[1742376060000,5.83674,5.83694,5.83457,5.83457,45.029998779296875],[1742376120000,5.83457,5.8353,5.83441,5.83518,15.6899995803833],[1742376180000,5.83519,5.8353,5.83421,5.83452,15.670000076293945],[1742376240000,5.83465,5.83576,5.8342,5.83573,16.049999237060547],[1742376300000,5.83584,5.83703,5.83507,5.837,20.75],[1742376360000,5.83684,5.83705,5.83588,5.83642,13.399999618530273],[1742376420000,5.83642,5.83765,5.83639,5.83747,13.920000076293945],[1742376480000,5.83756,5.83756,5.83614,5.8366,38.560001373291016],[1742376540000,5.83664,5.83727,5.83591,5.83727,86.94999694824219],[1742376600000,5.83724,5.83741,5.83546,5.83575,92.66999816894531],[1742376660000,5.83576,5.83747,5.83576,5.83692,69.81999969482422],[1742376720000,5.83686,5.83781,5.83514,5.83532,23.950000762939453],[1742376780000,5.83532,5.8361,5.83528,5.83578,26.989999771118164],[1742376840000,5.83565,5.83591,5.83514,5.8356,14.119999885559082],[1742376900000,5.8354,5.83899,5.83538,5.83871,24.950000762939453],[1742376960000,5.83866,5.83866,5.83726,5.83733,16.110000610351562],[1742377020000,5.83727,5.83768,5.83677,5.8368,15.5],[1742377080000,5.83692,5.8379,5.83643,5.83762,17.030000686645508],[1742377140000,5.8376,5.83779,5.83724,5.83727,17.93000030517578],[1742377200000,5.83737,5.8383,5.83669,5.83772,19.969999313354492],[1742377260000,5.83771,5.83831,5.83756,5.83822,46.86000061035156],[1742377320000,5.83832,5.83905,5.83809,5.83905,20.389999389648438],[1742377380000,5.83905,5.84091,5.839,5.84056,19.030000686645508],[1742377440000,5.84058,5.84096,5.84036,5.84036,12.5600004196167],[1742377500000,5.84043,5.841,5.84025,5.84085,58.97999954223633],[1742377560000,5.84085,5.84104,5.84028,5.8409,14.170000076293945],[1742377620000,5.84089,5.84089,5.84001,5.84034,26.299999237060547],[1742377680000,5.84034,5.84039,5.83956,5.84008,15.470000267028809],[1742377740000,5.84014,5.84034,5.83954,5.83993,81.26000213623047],[1742377800000,5.83992,5.84018,5.83961,5.83961,62.38999938964844],[1742377860000,5.83964,5.84047,5.83773,5.83816,25.989999771118164],[1742377920000,5.83829,5.83852,5.83638,5.83668,26.219999313354492],[1742377980000,5.837,5.83761,5.83663,5.8371,32.4900016784668],[1742378040000,5.83713,5.83845,5.83713,5.83799,50.59000015258789],[1742378100000,5.83787,5.8396,5.83772,5.83928,63.90999984741211],[1742378160000,5.83945,5.83982,5.83876,5.83961,42.13999938964844],[1742378220000,5.83942,5.8409,5.83942,5.84026,58.560001373291016],[1742378280000,5.84032,5.8415,5.84029,5.84143,38.77000045776367],[1742378340000,5.84156,5.845,5.8414,5.84245,84.63999938964844],[1742378400000,5.84244,5.84922,5.8422,5.8457,79.04000091552734],[1742378460000,5.84594,5.84594,5.84432,5.84455,45],[1742378520000,5.84439,5.84507,5.84338,5.84388,26.5],[1742378580000,5.84393,5.84501,5.84385,5.84465,78.86000061035156],[1742378640000,5.84447,5.84773,5.84447,5.84752,131.4199981689453],[1742378700000,5.84761,5.84828,5.84677,5.84737,111.56999969482422],[1742378760000,5.84706,5.84716,5.84591,5.84631,62.36000061035156],[1742378820000,5.84631,5.84631,5.84515,5.84523,31.239999771118164],[1742378880000,5.84525,5.84657,5.84525,5.84649,20.530000686645508],[1742378940000,5.84648,5.84659,5.84546,5.84581,11.960000038146973],[1742379000000,5.84582,5.84656,5.84477,5.84493,28.940000534057617],[1742379060000,5.8449,5.8467,5.8448,5.84656,11.15999984741211],[1742379120000,5.84656,5.84719,5.84569,5.84573,17.600000381469727],[1742379180000,5.84566,5.84622,5.84506,5.84517,18.110000610351562],[1742379240000,5.84516,5.84577,5.84482,5.84544,25.1299991607666],[1742379300000,5.8454,5.84673,5.84484,5.84664,43.38999938964844],[1742379360000,5.84664,5.8467,5.84559,5.84572,33.290000915527344],[1742379420000,5.84566,5.8462,5.84539,5.84589,11.460000038146973],[1742379480000,5.84586,5.84627,5.84382,5.84575,32.70000076293945],[1742379540000,5.84579,5.8465,5.84548,5.8465,13.819999694824219],[1742379600000,5.8465,5.8473,5.84476,5.84702,14.710000038146973],[1742379660000,5.84703,5.84736,5.84555,5.84555,17.31999969482422],[1742379720000,5.84571,5.84666,5.84553,5.84643,16.68000030517578],[1742379780000,5.84644,5.84665,5.84555,5.84628,16.8700008392334],[1742379840000,5.84627,5.84654,5.84603,5.84653,15.569999694824219],[1742379900000,5.84659,5.84767,5.84658,5.8473,13.430000305175781],[1742379960000,5.84708,5.84752,5.84634,5.84635,29.200000762939453],[1742380020000,5.84624,5.84656,5.84607,5.84629,31.450000762939453],[1742380080000,5.8461,5.84653,5.84515,5.84534,20.139999389648438],[1742380140000,5.84537,5.84635,5.84537,5.84602,19.649999618530273],[1742380200000,5.84605,5.84829,5.84596,5.847,46.36000061035156],[1742380260000,5.84713,5.84774,5.84713,5.84729,13.699999809265137],[1742380320000,5.84717,5.84814,5.84646,5.84668,81.05000305175781],[1742380380000,5.84668,5.8474,5.84652,5.8474,40.22999954223633],[1742380440000,5.8475,5.8483,5.84713,5.84769,17.6299991607666],[1742380500000,5.84759,5.84864,5.84737,5.84824,14.989999771118164],[1742380560000,5.8482,5.84879,5.84807,5.84872,24.81999969482422],[1742380620000,5.84872,5.84945,5.84869,5.84917,47.90999984741211],[1742380680000,5.84914,5.84927,5.84845,5.84897,25.280000686645508],[1742380740000,5.84897,5.84935,5.8485,5.84926,13.050000190734863],[1742380800000,5.84927,5.84927,5.84865,5.8488,20.440000534057617],[1742380860000,5.84894,5.84939,5.84873,5.84873,5.400000095367432],[1742380920000,5.84877,5.84921,5.84856,5.84887,19.81999969482422],[1742380980000,5.84888,5.84938,5.84858,5.84889,35.09000015258789],[1742381040000,5.84889,5.8492,5.84867,5.84867,33.29999923706055],[1742381100000,5.84869,5.84881,5.8476,5.84827,28.3799991607666],[1742381160000,5.84834,5.84847,5.84787,5.8483,33.810001373291016],[1742381220000,5.84823,5.84834,5.84484,5.84486,62.220001220703125],[1742381280000,5.84483,5.84576,5.84483,5.84507,50.59000015258789],[1742381340000,5.84509,5.84509,5.84375,5.84411,18.940000534057617],[1742381400000,5.84414,5.84415,5.84277,5.84332,25.139999389648438],[1742381460000,5.84338,5.84338,5.84214,5.84313,19.270000457763672],[1742381520000,5.84306,5.84414,5.84275,5.84414,17.780000686645508],[1742381580000,5.84417,5.84449,5.84389,5.84422,15.229999542236328],[1742381640000,5.84428,5.84458,5.84375,5.84458,7.159999847412109],[1742381700000,5.84452,5.84455,5.8437,5.84386,25.93000030517578],[1742381760000,5.84389,5.84422,5.8435,5.84421,10.510000228881836],[1742381820000,5.84421,5.84436,5.84398,5.8443,7.340000152587891],[1742381880000,5.84427,5.84555,5.84427,5.84546,16.25],[1742381940000,5.84542,5.84558,5.84455,5.84455,11.600000381469727],[1742382000000,5.84446,5.84481,5.84385,5.84385,20.799999237060547],[1742382060000,5.84387,5.84392,5.84301,5.84328,10.25],[1742382120000,5.84341,5.844,5.84307,5.84386,24.329999923706055],[1742382180000,5.84379,5.84469,5.84379,5.84468,13.039999961853027],[1742382240000,5.84468,5.84471,5.84403,5.84407,13.109999656677246],[1742382300000,5.844,5.84537,5.844,5.84428,18.350000381469727],[1742382360000,5.84435,5.84585,5.84426,5.84566,26.56999969482422],[1742382420000,5.84573,5.84643,5.84527,5.84609,34.189998626708984],[1742382480000,5.84612,5.84839,5.84574,5.84839,42.790000915527344],[1742382540000,5.84837,5.84903,5.84781,5.84784,59.61000061035156],[1742382600000,5.84786,5.84797,5.84674,5.84686,87.95999908447266],[1742382660000,5.84685,5.84685,5.84527,5.84545,64.75],[1742382720000,5.84544,5.84548,5.84408,5.84433,54.099998474121094],[1742382780000,5.84435,5.84437,5.84338,5.84359,43.66999816894531],[1742382840000,5.84353,5.84416,5.84326,5.84401,19.40999984741211],[1742382900000,5.84388,5.84391,5.84167,5.8434,15.619999885559082],[1742382960000,5.84324,5.84337,5.84273,5.84322,46.540000915527344],[1742383020000,5.84324,5.84325,5.84266,5.84277,31.959999084472656],[1742383080000,5.8428,5.8428,5.84152,5.84199,21.329999923706055],[1742383140000,5.84208,5.84231,5.84155,5.84189,19.190000534057617],[1742383200000,5.84183,5.84225,5.84156,5.84189,15.789999961853027],[1742383260000,5.84193,5.84223,5.84177,5.84203,33],[1742383320000,5.842,5.84209,5.84166,5.84166,17.440000534057617],[1742383380000,5.84151,5.84151,5.83931,5.83958,12.399999618530273],[1742383440000,5.83966,5.84,5.83914,5.83914,11.399999618530273],[1742383500000,5.83894,5.8395,5.83853,5.83923,14.5600004196167],[1742383560000,5.83929,5.83994,5.8392,5.83988,14.800000190734863],[1742383620000,5.83981,5.8399,5.83939,5.83953,14.319999694824219],[1742383680000,5.83953,5.83976,5.83889,5.83976,13.3100004196167],[1742383740000,5.83974,5.83995,5.8394,5.83987,15.550000190734863],[1742383800000,5.83981,5.84095,5.83969,5.84091,18.229999542236328],[1742383860000,5.84092,5.84127,5.84054,5.84124,7.599999904632568],[1742383920000,5.8412,5.8412,5.83732,5.83764,26.549999237060547],[1742383980000,5.83761,5.83789,5.83697,5.83712,18.040000915527344],[1742384040000,5.83729,5.83733,5.83587,5.83625,13.319999694824219],[1742384100000,5.83646,5.83676,5.8356,5.83588,18.559999465942383],[1742384160000,5.83588,5.83647,5.83542,5.8357,16.209999084472656],[1742384220000,5.83576,5.83576,5.83375,5.83482,26.3799991607666],[1742384280000,5.83482,5.83513,5.83373,5.83395,21.299999237060547],[1742384340000,5.83389,5.8351,5.83389,5.83495,56.779998779296875],[1742384400000,5.83494,5.8352,5.83436,5.8351,17.8799991607666],[1742384460000,5.83507,5.83608,5.83471,5.83588,11.720000267028809],[1742384520000,5.83571,5.83647,5.83493,5.83493,19.25],[1742384580000,5.83482,5.8349,5.83337,5.83337,25.8799991607666],[1742384640000,5.8334,5.83444,5.83326,5.83362,15.829999923706055],[1742384700000,5.83365,5.83391,5.83294,5.83338,20.65999984741211],[1742384760000,5.83348,5.83455,5.83333,5.83349,24.350000381469727],[1742384820000,5.83346,5.83392,5.83305,5.83351,14.289999961853027],[1742384880000,5.83363,5.83398,5.83345,5.83391,13.859999656677246],[1742384940000,5.83385,5.83467,5.83385,5.83454,21.600000381469727],[1742385000000,5.83455,5.83577,5.83453,5.83568,29.530000686645508],[1742385060000,5.83566,5.83587,5.83551,5.83569,20.25],[1742385120000,5.83569,5.83594,5.83439,5.83448,18.940000534057617],[1742385180000,5.83449,5.83593,5.83438,5.83591,37.15999984741211],[1742385240000,5.83585,5.83601,5.83514,5.83564,48.310001373291016],[1742385300000,5.83565,5.83565,5.83437,5.83437,36.279998779296875],[1742385360000,5.83451,5.83594,5.83303,5.83537,49.189998626708984],[1742385420000,5.83545,5.83655,5.83496,5.8359,30.389999389648438],[1742385480000,5.83585,5.83605,5.83521,5.83525,20.65999984741211],[1742385540000,5.83538,5.83566,5.83506,5.83537,26.270000457763672],[1742385600000,5.83537,5.83594,5.83515,5.83568,34.689998626708984],[1742385660000,5.83562,5.83565,5.83444,5.83464,25.1200008392334],[1742385720000,5.83458,5.83516,5.83435,5.83439,20.56999969482422],[1742385780000,5.83435,5.8348,5.83399,5.83426,21.610000610351562],[1742385840000,5.83424,5.83424,5.83318,5.83355,32.959999084472656],[1742385900000,5.83361,5.83415,5.83314,5.83357,25.059999465942383],[1742385960000,5.83353,5.83571,5.83335,5.83571,26.8799991607666],[1742386020000,5.83571,5.83599,5.83493,5.8352,35.869998931884766],[1742386080000,5.83523,5.83585,5.83403,5.83403,25.530000686645508],[1742386140000,5.834,5.83582,5.83399,5.83582,24.149999618530273],[1742386200000,5.83582,5.83697,5.83582,5.83688,23.280000686645508],[1742386260000,5.83688,5.8378,5.83596,5.83712,35.150001525878906],[1742386320000,5.83731,5.83796,5.83663,5.83705,38.77000045776367],[1742386380000,5.83712,5.83833,5.83703,5.83799,30.920000076293945],[1742386440000,5.83799,5.83808,5.83735,5.83808,25.059999465942383],[1742386500000,5.83799,5.83829,5.83757,5.83804,46.900001525878906],[1742386560000,5.83801,5.8397,5.83801,5.83969,66.36000061035156],[1742386620000,5.83969,5.83973,5.83892,5.83962,23.040000915527344],[1742386680000,5.83961,5.83961,5.83841,5.83857,12.399999618530273],[1742386740000,5.83863,5.83922,5.83856,5.83912,18.139999389648438],[1742386800000,5.83921,5.83994,5.83908,5.83936,24.969999313354492],[1742386860000,5.83936,5.83968,5.83913,5.83959,54.209999084472656],[1742386920000,5.83957,5.84006,5.83957,5.8398,10.270000457763672],[1742386980000,5.8398,5.84023,5.83968,5.84006,42.099998474121094],[1742387040000,5.84004,5.84078,5.84003,5.84073,67.2300033569336],[1742387100000,5.84072,5.84178,5.84062,5.84165,62.79999923706055],[1742387160000,5.84153,5.84163,5.83998,5.84132,69.83999633789062],[1742387220000,5.84114,5.84144,5.84065,5.8409,18.6299991607666],[1742387280000,5.84094,5.842,5.84094,5.84184,58.279998779296875],[1742387340000,5.84181,5.84223,5.8417,5.8418,19.889999389648438],[1742387400000,5.84186,5.84239,5.84176,5.84225,32.75],[1742387460000,5.84219,5.84308,5.84207,5.84271,18.940000534057617],[1742387520000,5.84275,5.84418,5.84275,5.8438,22.510000228881836],[1742387580000,5.8438,5.84469,5.84371,5.8444,25.15999984741211],[1742387640000,5.84436,5.84479,5.8436,5.8436,20.309999465942383],[1742387700000,5.84378,5.84429,5.84281,5.84361,25.829999923706055],[1742387760000,5.84373,5.84398,5.84347,5.84385,24.350000381469727],[1742387820000,5.84392,5.84392,5.84268,5.8433,24.200000762939453],[1742387880000,5.84336,5.84423,5.84302,5.84382,23.020000457763672],[1742387940000,5.84377,5.84399,5.84298,5.84306,15.729999542236328],[1742388000000,5.84295,5.84312,5.84017,5.8402,25.280000686645508],[1742388060000,5.84016,5.84112,5.83998,5.84029,33.29999923706055],[1742388120000,5.84039,5.84079,5.83844,5.83862,25.43000030517578],[1742388180000,5.83853,5.83928,5.83847,5.83873,26.09000015258789],[1742388240000,5.83874,5.83909,5.83802,5.83806,19.219999313354492],[1742388300000,5.83814,5.83814,5.83653,5.83696,22.43000030517578],[1742388360000,5.83686,5.83741,5.8367,5.83728,22.790000915527344],[1742388420000,5.83725,5.83801,5.83638,5.83638,27.139999389648438],[1742388480000,5.83645,5.83682,5.83621,5.8364,20.780000686645508],[1742388540000,5.83641,5.83722,5.83595,5.83722,27.360000610351562],[1742388600000,5.83737,5.83792,5.8367,5.83697,32.630001068115234],[1742388660000,5.83686,5.83861,5.83686,5.8386,23.440000534057617],[1742388720000,5.8387,5.83975,5.83838,5.83972,31.09000015258789],[1742388780000,5.83972,5.84022,5.83913,5.84016,26.450000762939453],[1742388840000,5.84021,5.84041,5.83939,5.83948,19.989999771118164],[1742388900000,5.83952,5.84216,5.83951,5.84195,41.22999954223633],[1742388960000,5.84182,5.84285,5.84156,5.84241,30.729999542236328],[1742389020000,5.84241,5.84401,5.84231,5.84307,48.08000183105469],[1742389080000,5.84307,5.84334,5.84124,5.84136,61.2599983215332],[1742389140000,5.84136,5.84212,5.8407,5.8407,52.779998779296875],[1742389200000,5.84072,5.84191,5.84016,5.84132,55.43000030517578],[1742389260000,5.84132,5.84148,5.84056,5.84075,38.279998779296875],[1742389320000,5.84081,5.84142,5.83992,5.84009,33.560001373291016],[1742389380000,5.84018,5.84064,5.8395,5.84064,29.010000228881836],[1742389440000,5.84049,5.84067,5.83934,5.8405,25.799999237060547],[1742389500000,5.84054,5.84095,5.83952,5.84001,27.530000686645508],[1742389560000,5.84001,5.8406,5.83957,5.84021,34.09000015258789],[1742389620000,5.84026,5.84134,5.84018,5.84134,28.610000610351562],[1742389680000,5.84139,5.84245,5.84087,5.84245,27.65999984741211],[1742389740000,5.84242,5.84277,5.84054,5.84111,40.119998931884766],[1742389800000,5.8411,5.8411,5.83941,5.83953,32.95000076293945],[1742389860000,5.83953,5.83987,5.83916,5.83961,35.18000030517578],[1742389920000,5.83953,5.83967,5.83918,5.83924,32.349998474121094],[1742389980000,5.83924,5.83974,5.83909,5.83974,32.529998779296875],[1742390040000,5.83978,5.83978,5.83916,5.83916,25.579999923706055],[1742390100000,5.83909,5.83935,5.83826,5.83835,21.1299991607666],[1742390160000,5.83836,5.83884,5.83815,5.8386,25.579999923706055],[1742390220000,5.83856,5.83883,5.8381,5.83879,35.52000045776367],[1742390280000,5.83875,5.83915,5.83754,5.83772,20.229999542236328],[1742390340000,5.83758,5.83809,5.83741,5.83747,19.719999313354492],[1742390400000,5.83747,5.83788,5.83714,5.8375,21.729999542236328],[1742390460000,5.83747,5.83795,5.83682,5.83685,38.22999954223633],[1742390520000,5.837,5.837,5.8364,5.83646,41.619998931884766],[1742390580000,5.8365,5.83661,5.83441,5.83455,40.349998474121094],[1742390640000,5.8345,5.8352,5.83433,5.8344,31.610000610351562],[1742390700000,5.83439,5.835,5.83392,5.83404,30.229999542236328],[1742390760000,5.83395,5.83395,5.83283,5.83374,22.639999389648438],[1742390820000,5.8339,5.83409,5.83351,5.83374,35.38999938964844],[1742390880000,5.83377,5.83429,5.83337,5.83429,22.399999618530273],[1742390940000,5.8342,5.83511,5.83404,5.83511,89.56999969482422],[1742391000000,5.83527,5.83644,5.83479,5.83624,60.93000030517578],[1742391060000,5.83626,5.83671,5.83478,5.83503,79.88999938964844],[1742391120000,5.83494,5.83557,5.83452,5.83548,38.13999938964844],[1742391180000,5.8356,5.83587,5.83494,5.83549,54.84000015258789],[1742391240000,5.83555,5.83566,5.83448,5.83478,44.54999923706055],[1742391300000,5.83458,5.84006,5.83458,5.83977,69.47000122070312],[1742391360000,5.84,5.84091,5.83915,5.84054,58.810001373291016],[1742391420000,5.84063,5.84089,5.83993,5.84089,45.31999969482422],[1742391480000,5.84086,5.84121,5.83985,5.84028,76.9000015258789],[1742391540000,5.84025,5.8415,5.84011,5.84088,29.40999984741211],[1742391600000,5.84113,5.84113,5.83962,5.83998,53.18000030517578],[1742391660000,5.84008,5.84113,5.83896,5.83963,74.5999984741211],[1742391720000,5.83978,5.84102,5.83978,5.84034,45.209999084472656],[1742391780000,5.84039,5.84055,5.83861,5.83905,35.119998931884766],[1742391840000,5.83896,5.83932,5.8385,5.8385,23.729999542236328],[1742391900000,5.83857,5.83871,5.83773,5.83808,30.020000457763672],[1742391960000,5.8386,5.84137,5.8386,5.84108,49.33000183105469],[1742392020000,5.84109,5.84234,5.84058,5.84184,57.029998779296875],[1742392080000,5.8417,5.84223,5.84043,5.84043,63.06999969482422],[1742392140000,5.84038,5.84053,5.83842,5.8398,38.95000076293945],[1742392200000,5.83982,5.84127,5.83963,5.84082,38.20000076293945],[1742392260000,5.84079,5.84138,5.84062,5.84068,25.549999237060547],[1742392320000,5.84079,5.84079,5.83932,5.83961,24.530000686645508],[1742392380000,5.83967,5.8403,5.83886,5.8392,29.209999084472656],[1742392440000,5.83918,5.84066,5.83848,5.84009,49.52000045776367],[1742392500000,5.84025,5.84078,5.83972,5.84075,40.900001525878906],[1742392560000,5.84058,5.84098,5.83776,5.83818,36.83000183105469],[1742392620000,5.83824,5.83828,5.83723,5.83768,35.459999084472656],[1742392680000,5.83808,5.83973,5.83801,5.83933,40.02000045776367],[1742392740000,5.83945,5.84026,5.83912,5.83952,27.770000457763672],[1742392800000,5.83961,5.83973,5.83813,5.83824,50.970001220703125],[1742392860000,5.83821,5.83821,5.83725,5.83754,45.38999938964844],[1742392920000,5.83756,5.83793,5.83685,5.83703,22.959999084472656],[1742392980000,5.83684,5.83741,5.83585,5.83709,22.6200008392334],[1742393040000,5.83725,5.83752,5.83577,5.83615,30.34000015258789],[1742393100000,5.83618,5.83713,5.83618,5.83678,15.600000381469727],[1742393160000,5.83684,5.83749,5.83631,5.83732,18.989999771118164],[1742393220000,5.83729,5.83858,5.83704,5.83782,20.440000534057617],[1742393280000,5.83786,5.83789,5.83707,5.83733,30.1299991607666],[1742393340000,5.83734,5.83766,5.83678,5.83681,32.0099983215332],[1742393400000,5.83679,5.83781,5.83661,5.83759,24.670000076293945],[1742393460000,5.83759,5.83855,5.83753,5.83855,15.329999923706055],[1742393520000,5.83856,5.83912,5.83842,5.83875,33.4900016784668],[1742393580000,5.83881,5.83884,5.83825,5.83853,14.989999771118164],[1742393640000,5.83872,5.83905,5.83728,5.83751,21.889999389648438],[1742393700000,5.83758,5.83819,5.83742,5.83767,33.34000015258789],[1742393760000,5.8378,5.83919,5.83777,5.83892,14.40999984741211],[1742393820000,5.83895,5.83921,5.83832,5.83903,17.649999618530273],[1742393880000,5.83893,5.83914,5.8378,5.83792,21.799999237060547],[1742393940000,5.83807,5.83989,5.83751,5.83973,29.280000686645508],[1742394000000,5.83969,5.84058,5.83938,5.84022,35.86000061035156],[1742394060000,5.84004,5.84227,5.84004,5.84037,51.7400016784668],[1742394120000,5.84034,5.84135,5.8401,5.84135,16.899999618530273],[1742394180000,5.84148,5.84184,5.84113,5.84157,19.299999237060547],[1742394240000,5.84145,5.84202,5.84105,5.84202,59.279998779296875],[1742394300000,5.842,5.84274,5.84177,5.84215,52.72999954223633],[1742394360000,5.84237,5.84247,5.84144,5.84208,32.720001220703125],[1742394420000,5.84215,5.8428,5.84195,5.84234,19.549999237060547],[1742394480000,5.84234,5.84249,5.84158,5.84158,26.579999923706055],[1742394540000,5.84157,5.84281,5.84149,5.84225,37.59000015258789],[1742394600000,5.84222,5.8442,5.8421,5.844,72.16999816894531],[1742394660000,5.84392,5.84488,5.84384,5.84387,46.38999938964844],[1742394720000,5.84377,5.84429,5.84282,5.84335,24.190000534057617],[1742394780000,5.84341,5.84525,5.84331,5.84525,13.510000228881836],[1742394840000,5.84515,5.8456,5.84477,5.84527,14.239999771118164],[1742394900000,5.84524,5.84528,5.84426,5.84474,16.270000457763672],[1742394960000,5.84474,5.84495,5.84395,5.84395,18.139999389648438],[1742395020000,5.84395,5.84438,5.84366,5.84392,17.280000686645508],[1742395080000,5.84384,5.84388,5.8435,5.84366,16.040000915527344],[1742395140000,5.84369,5.84378,5.843,5.8435,11.359999656677246],[1742395200000,5.84348,5.84359,5.8427,5.84282,5.400000095367432],[1742395260000,5.84276,5.84321,5.84272,5.84295,4.800000190734863],[1742395320000,5.84283,5.84381,5.84277,5.84357,30.700000762939453],[1742395380000,5.84363,5.84382,5.84236,5.84261,19.239999771118164],[1742395440000,5.84261,5.84324,5.84224,5.84291,18.110000610351562],[1742395500000,5.843,5.84311,5.84238,5.84311,15.3100004196167],[1742395560000,5.84301,5.84405,5.84238,5.84396,15.399999618530273],[1742395620000,5.84402,5.84486,5.84331,5.84486,27.209999084472656],[1742395680000,5.84489,5.84512,5.84425,5.845,67.16999816894531],[1742395740000,5.84479,5.84631,5.84446,5.8463,17.979999542236328],[1742395800000,5.84621,5.8468,5.84561,5.8468,35.709999084472656],[1742395860000,5.84692,5.84969,5.84689,5.84946,60.97999954223633],[1742395920000,5.84946,5.8533,5.84898,5.85314,103.95999908447266],[1742395980000,5.85317,5.85407,5.85266,5.8534,63.630001068115234],[1742396040000,5.85343,5.85343,5.85142,5.85252,94.0999984741211],[1742396100000,5.85255,5.8526,5.8517,5.85225,88.30999755859375],[1742396160000,5.85225,5.85231,5.85139,5.8515,37.400001525878906],[1742396220000,5.8516,5.85194,5.8509,5.85143,24.520000457763672],[1742396280000,5.85134,5.85212,5.85121,5.85182,67.08999633789062],[1742396340000,5.85174,5.85189,5.84939,5.84945,27.530000686645508],[1742396400000,5.84959,5.84974,5.84872,5.84956,27.579999923706055],[1742396460000,5.84953,5.85063,5.84928,5.85044,22.389999389648438],[1742396520000,5.8505,5.85226,5.8505,5.85206,22.6200008392334],[1742396580000,5.85206,5.85264,5.85195,5.85245,16.600000381469727],[1742396640000,5.85242,5.85314,5.85192,5.85285,18.149999618530273],[1742396700000,5.85291,5.85315,5.85161,5.85203,26.450000762939453],[1742396760000,5.85213,5.85288,5.85205,5.85229,18.520000457763672],[1742396820000,5.85229,5.85229,5.85044,5.85068,11],[1742396880000,5.85078,5.85135,5.85056,5.85056,22.530000686645508],[1742396940000,5.85046,5.85046,5.84921,5.84979,57.02000045776367],[1742397000000,5.8498,5.85002,5.84935,5.8496,66.08000183105469],[1742397060000,5.84968,5.84968,5.84781,5.84794,56.68000030517578],[1742397120000,5.84802,5.84973,5.84785,5.84971,25.670000076293945],[1742397180000,5.84991,5.85143,5.84991,5.85097,31.43000030517578],[1742397240000,5.85098,5.85107,5.85035,5.85058,44.81999969482422],[1742397300000,5.85057,5.85121,5.85015,5.85015,36.22999954223633],[1742397360000,5.85015,5.85044,5.84872,5.84994,30.34000015258789],[1742397420000,5.85,5.85156,5.84995,5.85068,34.84000015258789],[1742397480000,5.85081,5.85265,5.8498,5.85212,99.5],[1742397540000,5.85223,5.85279,5.85083,5.85151,74.37999725341797],[1742397600000,5.85148,5.85159,5.84886,5.84946,35.869998931884766],[1742397660000,5.84945,5.85165,5.84945,5.85107,21.90999984741211],[1742397720000,5.85118,5.85254,5.85104,5.85176,71.94000244140625],[1742397780000,5.85176,5.85201,5.85128,5.85183,50.66999816894531],[1742397840000,5.85183,5.85193,5.85123,5.85174,19.09000015258789],[1742397900000,5.85175,5.85191,5.84856,5.84961,25.100000381469727],[1742397960000,5.84961,5.85006,5.84925,5.84964,35.040000915527344],[1742398020000,5.84959,5.85177,5.84918,5.85093,57.13999938964844],[1742398080000,5.85098,5.85152,5.8505,5.85099,81.55000305175781],[1742398140000,5.85098,5.85224,5.85098,5.85188,95.37000274658203],[1742398200000,5.85204,5.85311,5.85116,5.85285,54.97999954223633],[1742398260000,5.85283,5.85464,5.85261,5.85402,31.56999969482422],[1742398320000,5.85402,5.85428,5.85186,5.85218,45.45000076293945],[1742398380000,5.85217,5.85455,5.85193,5.85442,34.880001068115234],[1742398440000,5.85444,5.85614,5.85444,5.85545,45.43000030517578],[1742398500000,5.85561,5.85588,5.85263,5.85334,55.459999084472656],[1742398560000,5.85325,5.85334,5.85185,5.85186,39.02000045776367],[1742398620000,5.85179,5.85206,5.85106,5.85125,31.899999618530273],[1742398680000,5.85126,5.8522,5.85101,5.85131,33.119998931884766],[1742398740000,5.85131,5.85145,5.84894,5.85087,58.81999969482422],[1742398800000,5.85105,5.85225,5.85101,5.85225,30.260000228881836],[1742398860000,5.85226,5.85439,5.85211,5.85426,40.52000045776367],[1742398920000,5.85436,5.85581,5.85387,5.85581,27.75],[1742398980000,5.85562,5.85608,5.85453,5.85473,30.56999969482422],[1742399040000,5.85471,5.85666,5.85459,5.8563,33.2400016784668],[1742399100000,5.85617,5.85729,5.85591,5.85713,28.959999084472656],[1742399160000,5.85724,5.85798,5.85613,5.85798,34.459999084472656],[1742399220000,5.85791,5.85835,5.85469,5.85528,31.09000015258789],[1742399280000,5.85522,5.85594,5.8549,5.85507,31.93000030517578],[1742399340000,5.85509,5.85631,5.85508,5.8558,45.65999984741211],[1742399400000,5.85581,5.85776,5.85575,5.85701,29.719999313354492],[1742399460000,5.85701,5.85727,5.8554,5.8554,27.760000228881836],[1742399520000,5.85528,5.85528,5.85235,5.85297,42.0099983215332],[1742399580000,5.85292,5.85505,5.85266,5.85505,47.459999084472656],[1742399640000,5.85511,5.85532,5.85413,5.85413,22.34000015258789],[1742399700000,5.85409,5.85422,5.85366,5.85391,36.619998931884766],[1742399760000,5.85383,5.85439,5.85319,5.85352,42.130001068115234],[1742399820000,5.85367,5.85441,5.85294,5.85419,45.83000183105469],[1742399880000,5.85418,5.85931,5.85411,5.85913,97.22000122070312],[1742399940000,5.85901,5.85902,5.85734,5.85773,59.220001220703125],[1742400000000,5.85773,5.85773,5.85506,5.85694,93.91000366210938],[1742400060000,5.85682,5.85705,5.85593,5.85641,48.13999938964844],[1742400120000,5.85617,5.85695,5.85614,5.85642,30.059999465942383],[1742400180000,5.85645,5.85723,5.85644,5.85713,26.850000381469727],[1742400240000,5.85717,5.85881,5.85714,5.85861,34.349998474121094],[1742400300000,5.85858,5.8592,5.85835,5.85839,36.86000061035156],[1742400360000,5.85858,5.85959,5.85858,5.85887,21.09000015258789],[1742400420000,5.85883,5.85901,5.85707,5.85729,43.2400016784668],[1742400480000,5.85731,5.85785,5.85725,5.85753,28.920000076293945],[1742400540000,5.85765,5.85835,5.85673,5.85706,56.41999816894531],[1742400600000,5.85697,5.85697,5.85234,5.85239,36.349998474121094],[1742400660000,5.85221,5.85342,5.85221,5.85329,35.04999923706055],[1742400720000,5.85332,5.85376,5.85238,5.85276,32.81999969482422],[1742400780000,5.85282,5.85324,5.85257,5.85302,13.880000114440918],[1742400840000,5.85289,5.85302,5.85092,5.85102,27.079999923706055],[1742400900000,5.85111,5.85115,5.84914,5.84914,20.90999984741211],[1742400960000,5.84903,5.84925,5.84826,5.84862,21.520000457763672],[1742401020000,5.84884,5.8495,5.84869,5.84917,16.90999984741211],[1742401080000,5.84929,5.85014,5.84916,5.84936,15.109999656677246],[1742401140000,5.84928,5.84953,5.84819,5.84837,9.279999732971191],[1742401200000,5.84831,5.84852,5.84763,5.84764,16.290000915527344],[1742401260000,5.84776,5.84886,5.8476,5.84882,15.960000038146973],[1742401320000,5.84874,5.84979,5.84874,5.84956,18.790000915527344],[1742401380000,5.84935,5.8506,5.84931,5.84976,14.8100004196167],[1742401440000,5.84971,5.84992,5.8487,5.84925,19.440000534057617],[1742401500000,5.84918,5.85061,5.84918,5.8504,19.780000686645508],[1742401560000,5.85041,5.85117,5.8503,5.85103,17.18000030517578],[1742401620000,5.85108,5.85138,5.85023,5.85051,17.010000228881836],[1742401680000,5.85038,5.85206,5.85032,5.85139,14.199999809265137],[1742401740000,5.85152,5.85214,5.85093,5.85111,25.209999084472656],[1742401800000,5.85097,5.8521,5.84993,5.85116,20.309999465942383],[1742401860000,5.85117,5.85131,5.85077,5.85109,11.600000381469727],[1742401920000,5.85106,5.85152,5.85033,5.85132,15.949999809265137],[1742401980000,5.85137,5.85169,5.85085,5.85169,16.8700008392334],[1742402040000,5.85165,5.85259,5.85153,5.85259,51.81999969482422],[1742402100000,5.8526,5.85318,5.85247,5.85269,60.33000183105469],[1742402160000,5.85256,5.85318,5.85233,5.85264,15.109999656677246],[1742402220000,5.85269,5.8527,5.85224,5.85228,8.800000190734863],[1742402280000,5.85245,5.85266,5.85207,5.85212,12.90999984741211],[1742402340000,5.85209,5.85217,5.85178,5.85194,11.399999618530273],[1742402400000,5.85195,5.85269,5.85185,5.85247,14.260000228881836],[1742402460000,5.85247,5.85273,5.85191,5.85193,11.079999923706055],[1742402520000,5.85199,5.85318,5.85194,5.85268,30.3799991607666],[1742402580000,5.85273,5.85309,5.85228,5.8524,77.4800033569336],[1742402640000,5.85241,5.85241,5.85184,5.85201,64.44000244140625],[1742402700000,5.85202,5.8522,5.85056,5.85056,28.43000030517578],[1742402760000,5.85059,5.85126,5.85043,5.85055,31.549999237060547],[1742402820000,5.85047,5.85117,5.85043,5.85062,18.5],[1742402880000,5.8505,5.8505,5.84974,5.84998,37.52000045776367],[1742402940000,5.84993,5.85063,5.84973,5.84996,20.75],[1742403000000,5.84993,5.85073,5.84987,5.85057,64.52999877929688],[1742403060000,5.85056,5.8513,5.85023,5.85069,101.54000091552734],[1742403120000,5.85075,5.85144,5.85062,5.85081,60.47999954223633],[1742403180000,5.85077,5.85098,5.85024,5.85079,36.599998474121094],[1742403240000,5.85072,5.85094,5.85057,5.85082,12.029999732971191],[1742403300000,5.85045,5.85095,5.85045,5.85082,11.140000343322754],[1742403360000,5.85082,5.85095,5.85014,5.85036,7.599999904632568],[1742403420000,5.85036,5.85049,5.85003,5.85022,10.600000381469727],[1742403480000,5.84997,5.85008,5.84952,5.84958,21.8799991607666],[1742403540000,5.84944,5.85033,5.84944,5.8498,31.709999084472656],[1742403600000,5.85007,5.85072,5.84997,5.85035,26.299999237060547],[1742403660000,5.85045,5.85104,5.85021,5.85088,63.58000183105469],[1742403720000,5.85088,5.8515,5.85036,5.85145,13.270000457763672],[1742403780000,5.85144,5.85288,5.85133,5.85273,14.199999809265137],[1742403840000,5.8527,5.85306,5.85245,5.85303,38.66999816894531],[1742403900000,5.85321,5.85325,5.85264,5.85283,70.55999755859375],[1742403960000,5.85267,5.85369,5.8526,5.85316,59.36000061035156],[1742404020000,5.85319,5.85355,5.85282,5.85296,28.469999313354492],[1742404080000,5.85299,5.85313,5.85244,5.85261,114.80999755859375],[1742404140000,5.85264,5.85364,5.85217,5.85364,114.29000091552734],[1742404200000,5.85356,5.85419,5.85356,5.85414,69],[1742404260000,5.8542,5.85517,5.8538,5.85492,79.33000183105469],[1742404320000,5.85497,5.85497,5.85351,5.85398,86.13999938964844],[1742404380000,5.85413,5.85471,5.85378,5.85378,63],[1742404440000,5.85346,5.8539,5.85256,5.8539,52.34000015258789],[1742404500000,5.85394,5.85436,5.85349,5.8542,61.290000915527344],[1742404560000,5.85417,5.85486,5.8538,5.85426,91.79000091552734],[1742404620000,5.85426,5.85446,5.85349,5.85412,92.52999877929688],[1742404680000,5.85427,5.85443,5.85325,5.85328,88.4800033569336],[1742404740000,5.85324,5.8535,5.85287,5.85324,111.83000183105469],[1742404800000,5.85329,5.85429,5.85329,5.85372,65.62000274658203],[1742404860000,5.85354,5.85354,5.85302,5.85307,11],[1742404920000,5.85311,5.85431,5.85259,5.85303,71.36000061035156],[1742404980000,5.85319,5.85369,5.85245,5.85332,14.199999809265137],[1742405040000,5.85348,5.85427,5.85266,5.85411,29.760000228881836],[1742405100000,5.85421,5.85455,5.85374,5.85436,53.220001220703125],[1742405160000,5.85435,5.8545,5.85296,5.85387,35.849998474121094],[1742405220000,5.85384,5.85391,5.85311,5.85372,34.779998779296875],[1742405280000,5.85379,5.85445,5.85379,5.85417,57.790000915527344],[1742405340000,5.85425,5.85512,5.85425,5.85487,28.979999542236328],[1742405400000,5.85487,5.85589,5.85419,5.85489,33.97999954223633],[1742405460000,5.85492,5.85576,5.85409,5.85507,24.940000534057617],[1742405520000,5.85521,5.85548,5.85406,5.85483,15.289999961853027],[1742405580000,5.8548,5.85568,5.85473,5.85496,13.729999542236328],[1742405640000,5.8551,5.85561,5.85498,5.85532,23.040000915527344],[1742405700000,5.85539,5.85593,5.85471,5.85588,68.87000274658203],[1742405760000,5.85584,5.85712,5.85584,5.85711,42.36000061035156],[1742405820000,5.85737,5.8576,5.85642,5.85729,34.95000076293945],[1742405880000,5.85728,5.85797,5.85666,5.85769,28.889999389648438],[1742405940000,5.85738,5.85773,5.8566,5.85674,19.959999084472656],[1742406000000,5.85664,5.85811,5.85664,5.85788,17.559999465942383],[1742406060000,5.85782,5.85816,5.85722,5.85763,30],[1742406120000,5.85759,5.85845,5.85676,5.85708,36.29999923706055],[1742406180000,5.8572,5.85726,5.85647,5.85696,21.489999771118164],[1742406240000,5.85714,5.85787,5.85659,5.85659,35.689998626708984],[1742406300000,5.85619,5.85703,5.85575,5.85645,35.13999938964844],[1742406360000,5.85664,5.85694,5.85628,5.85667,28.260000228881836],[1742406420000,5.85664,5.8573,5.85646,5.85693,31.229999542236328],[1742406480000,5.85693,5.85702,5.85635,5.85659,60.220001220703125],[1742406540000,5.85662,5.85903,5.85659,5.85844,76.04000091552734],[1742406600000,5.85844,5.85997,5.857,5.8584,48],[1742406660000,5.85834,5.85839,5.85697,5.85762,20.770000457763672],[1742406720000,5.85759,5.85829,5.85711,5.85802,28.600000381469727],[1742406780000,5.85806,5.85893,5.85794,5.85851,25.1299991607666],[1742406840000,5.85854,5.85899,5.85582,5.85582,26.829999923706055],[1742406900000,5.85553,5.85643,5.85346,5.85415,41.36000061035156],[1742406960000,5.85381,5.85447,5.85317,5.85374,14.800000190734863],[1742407020000,5.85349,5.85456,5.8527,5.85343,34.56999969482422],[1742407080000,5.8539,5.85437,5.85206,5.85206,65.19000244140625],[1742407140000,5.85206,5.85216,5.84661,5.8485,134.32000732421875],[1742407200000,5.84408,5.85215,5.8435,5.85088,81.68000030517578],[1742407260000,5.85031,5.85463,5.84942,5.85261,101.51000213623047],[1742407320000,5.8526,5.85308,5.84873,5.85069,48.310001373291016],[1742407380000,5.85094,5.85251,5.84618,5.84741,49.88999938964844],[1742407440000,5.84744,5.84856,5.84629,5.84762,39.06999969482422],[1742407500000,5.84763,5.85056,5.84601,5.85015,139.60000610351562],[1742407560000,5.85012,5.85032,5.84689,5.84812,192.33999633789062],[1742407620000,5.84805,5.85082,5.848,5.84984,336.260009765625],[1742407680000,5.85016,5.85149,5.84961,5.85009,151.38999938964844],[1742407740000,5.85002,5.85063,5.84864,5.84942,70.91000366210938],[1742407800000,5.84947,5.85047,5.84856,5.84931,67.05000305175781],[1742407860000,5.84932,5.85211,5.84845,5.85109,63.70000076293945],[1742407920000,5.85125,5.85299,5.85062,5.8529,223.55999755859375],[1742407980000,5.85308,5.85467,5.8527,5.85446,309.0799865722656],[1742408040000,5.85449,5.85541,5.85348,5.85527,255.1199951171875],[1742408100000,5.8553,5.8558,5.85459,5.85567,239.99000549316406],[1742408160000,5.85561,5.8557,5.85417,5.85528,228.7100067138672],[1742408220000,5.85529,5.85814,5.85498,5.85765,218.50999450683594],[1742408280000,5.85763,5.86027,5.85715,5.86017,288.69000244140625],[1742408340000,5.86013,5.86134,5.85687,5.86067,263.6300048828125],[1742408400000,5.86094,5.86314,5.85937,5.86194,262.8399963378906],[1742408460000,5.86196,5.86214,5.8593,5.86189,231.27999877929688],[1742408520000,5.862,5.86269,5.86132,5.8618,222.47999572753906],[1742408580000,5.86181,5.86253,5.86154,5.8616,147.1300048828125],[1742408640000,5.86159,5.86206,5.8607,5.8618,76.76000213623047],[1742408700000,5.86164,5.8621,5.85973,5.86021,34.27000045776367],[1742408760000,5.86018,5.86145,5.85908,5.86116,113.83999633789062],[1742408820000,5.86113,5.86164,5.85931,5.85999,126.93000030517578],[1742408880000,5.8598,5.85999,5.85811,5.85864,32.380001068115234],[1742408940000,5.85875,5.85875,5.85598,5.85677,38.31999969482422],[1742409000000,5.85684,5.85863,5.85599,5.85814,43.90999984741211],[1742409060000,5.85814,5.8592,5.85743,5.85759,70.16000366210938],[1742409120000,5.85764,5.85861,5.85744,5.85826,66.86000061035156],[1742409180000,5.85854,5.85867,5.85629,5.85647,60.33000183105469],[1742409240000,5.85641,5.85754,5.85593,5.8568,68.75],[1742409300000,5.85634,5.85778,5.85579,5.85587,88.05000305175781],[1742409360000,5.85571,5.85867,5.85568,5.85852,114.08000183105469],[1742409420000,5.85855,5.8589,5.85079,5.85467,85.04000091552734],[1742409480000,5.85511,5.85933,5.85511,5.85903,136.19000244140625],[1742409540000,5.8591,5.85989,5.85434,5.8545,91.76000213623047],[1742409600000,5.85459,5.85763,5.85455,5.85516,112.3499984741211],[1742409660000,5.85531,5.85692,5.85511,5.85562,49.83000183105469],[1742409720000,5.85561,5.85761,5.85482,5.85666,81.75],[1742409780000,5.85687,5.85823,5.85566,5.85814,114.4000015258789],[1742409840000,5.85831,5.85876,5.85762,5.85797,184.27000427246094],[1742409900000,5.85799,5.85951,5.85763,5.85836,72.83999633789062],[1742409960000,5.85845,5.85917,5.85798,5.85835,103.58999633789062],[1742410020000,5.85795,5.85889,5.85748,5.85776,47.400001525878906],[1742410080000,5.85751,5.85901,5.85692,5.85791,48.470001220703125],[1742410140000,5.85795,5.85872,5.85609,5.85751,290.8800048828125],[1742410200000,5.85727,5.85829,5.85677,5.85786,272.5899963378906],[1742410260000,5.85792,5.85935,5.85746,5.85834,234],[1742410320000,5.85869,5.85918,5.85726,5.85853,122.29000091552734],[1742410380000,5.85829,5.86044,5.85793,5.86044,136.25999450683594],[1742410440000,5.86045,5.86149,5.85988,5.86108,230.44000244140625],[1742410500000,5.86102,5.8617,5.86044,5.86111,235.42999267578125],[1742410560000,5.86092,5.86104,5.85859,5.85917,277.79998779296875],[1742410620000,5.85886,5.85999,5.85788,5.85855,91.27999877929688],[1742410680000,5.85817,5.8596,5.85756,5.8594,73.47000122070312],[1742410740000,5.85948,5.8595,5.85433,5.85447,70.7300033569336],[1742410800000,5.85496,5.85791,5.85381,5.85674,77.16999816894531],[1742410860000,5.85645,5.85953,5.85645,5.85812,78.91999816894531],[1742410920000,5.85806,5.86078,5.85792,5.85973,75.16000366210938],[1742410980000,5.85908,5.86099,5.8588,5.85985,55.84000015258789],[1742411040000,5.85978,5.86228,5.85882,5.86119,115.19000244140625],[1742411100000,5.86115,5.86269,5.86036,5.86234,150.77000427246094],[1742411160000,5.86266,5.86266,5.86082,5.8624,97.62000274658203],[1742411220000,5.86224,5.86272,5.86119,5.86186,59.79999923706055],[1742411280000,5.86163,5.86401,5.86103,5.86305,57.45000076293945],[1742411340000,5.86305,5.86567,5.86247,5.86517,62.02000045776367],[1742411400000,5.86477,5.86522,5.86203,5.86292,71.1500015258789],[1742411460000,5.86283,5.86464,5.86129,5.86253,52],[1742411520000,5.86274,5.86446,5.8617,5.86344,51.33000183105469],[1742411580000,5.86342,5.86442,5.86211,5.86313,50.099998474121094],[1742411640000,5.86317,5.86511,5.86293,5.86458,47.0099983215332],[1742411700000,5.86453,5.86502,5.86233,5.86279,41.27000045776367],[1742411760000,5.86278,5.86433,5.86246,5.86412,90.2699966430664],[1742411820000,5.86387,5.86452,5.86324,5.86427,176.1300048828125],[1742411880000,5.86435,5.86765,5.86392,5.86613,206.4199981689453],[1742411940000,5.86613,5.86639,5.86441,5.86519,198.2899932861328],[1742412000000,5.86526,5.86526,5.86302,5.86325,69.4800033569336],[1742412060000,5.86284,5.86405,5.8627,5.86405,42.7400016784668],[1742412120000,5.86409,5.86475,5.86368,5.86402,33.310001373291016],[1742412180000,5.86366,5.86688,5.86366,5.86679,45.619998931884766],[1742412240000,5.86682,5.86891,5.86669,5.86891,32.470001220703125],[1742412300000,5.86878,5.8691,5.86792,5.86805,36],[1742412360000,5.86802,5.86834,5.86704,5.86743,25.31999969482422],[1742412420000,5.86741,5.86741,5.86601,5.86641,39.72999954223633],[1742412480000,5.86641,5.86698,5.86594,5.86667,31.329999923706055],[1742412540000,5.86661,5.86696,5.86622,5.86678,29.15999984741211],[1742412600000,5.86653,5.86739,5.86642,5.86731,44.040000915527344],[1742412660000,5.86719,5.86869,5.86679,5.86692,40.09000015258789],[1742412720000,5.86698,5.86825,5.86659,5.86774,36.9900016784668],[1742412780000,5.86762,5.86793,5.86692,5.86724,28],[1742412840000,5.86744,5.86769,5.86656,5.86728,18.200000762939453],[1742412900000,5.86724,5.86765,5.86678,5.86693,16.3700008392334],[1742412960000,5.8669,5.86812,5.8669,5.86796,25.600000381469727],[1742413020000,5.86796,5.86902,5.86768,5.86793,41],[1742413080000,5.86802,5.86969,5.86785,5.8689,39.400001525878906],[1742413140000,5.86881,5.86928,5.86836,5.86912,34.599998474121094],[1742413200000,5.86912,5.87036,5.86851,5.87035,34.599998474121094],[1742413260000,5.87032,5.87061,5.86873,5.86946,31.600000381469727],[1742413320000,5.86945,5.86978,5.86883,5.86909,29.200000762939453],[1742413380000,5.86915,5.87027,5.86847,5.8692,19.459999084472656],[1742413440000,5.86915,5.86961,5.86792,5.86853,42.88999938964844],[1742413500000,5.86838,5.86886,5.86776,5.86822,30.09000015258789],[1742413560000,5.86815,5.86831,5.86757,5.86777,58],[1742413620000,5.8678,5.86832,5.86675,5.86701,54.70000076293945],[1742413680000,5.86701,5.86751,5.86589,5.86645,78.7699966430664],[1742413740000,5.86645,5.86693,5.86575,5.86637,88.3499984741211],[1742413800000,5.86612,5.86637,5.86492,5.86503,44.029998779296875],[1742413860000,5.86504,5.86674,5.86431,5.86665,36.72999954223633],[1742413920000,5.86668,5.86723,5.86504,5.86536,13.600000381469727],[1742413980000,5.86513,5.86887,5.86496,5.86811,25.059999465942383],[1742414040000,5.86813,5.87061,5.86748,5.86898,34],[1742414100000,5.86895,5.87041,5.86843,5.8688,30.809999465942383],[1742414160000,5.86888,5.86895,5.86722,5.86884,44.0099983215332],[1742414220000,5.86885,5.87038,5.86785,5.8689,27.25],[1742414280000,5.8689,5.86937,5.86851,5.86913,44.27000045776367],[1742414340000,5.86913,5.86913,5.86754,5.86816,63.34000015258789],[1742414400000,5.86812,5.87028,5.8672,5.87004,50.06999969482422],[1742414460000,5.87005,5.87062,5.86901,5.86946,20.59000015258789],[1742414520000,5.86946,5.8705,5.86931,5.87017,40.33000183105469],[1742414580000,5.87007,5.87072,5.86972,5.87004,28.940000534057617],[1742414640000,5.86994,5.87026,5.86959,5.86961,26.399999618530273],[1742414700000,5.86958,5.87062,5.86894,5.86964,40.900001525878906],[1742414760000,5.86948,5.86996,5.86933,5.8696,82.5],[1742414820000,5.86968,5.8699,5.86909,5.8696,90.87000274658203],[1742414880000,5.86963,5.87075,5.86949,5.87027,58.68000030517578],[1742414940000,5.87046,5.87115,5.87027,5.8711,58.099998474121094],[1742415000000,5.87124,5.87147,5.87006,5.8704,64.9000015258789],[1742415060000,5.87034,5.8705,5.86909,5.86999,38.5],[1742415120000,5.86995,5.87064,5.8679,5.86974,26.469999313354492],[1742415180000,5.86971,5.87041,5.86942,5.8696,30.68000030517578],[1742415240000,5.8698,5.87076,5.86851,5.86957,39.709999084472656],[1742415300000,5.86967,5.87053,5.86842,5.87047,53.7599983215332],[1742415360000,5.87037,5.87084,5.86907,5.86969,51.439998626708984],[1742415420000,5.86953,5.87025,5.86904,5.86924,36.560001373291016],[1742415480000,5.86908,5.87075,5.86833,5.87042,41.959999084472656],[1742415540000,5.86968,5.87162,5.86964,5.87162,37.58000183105469],[1742415600000,5.87153,5.87185,5.87025,5.87099,46.04999923706055],[1742415660000,5.87118,5.87192,5.87042,5.87086,32.81999969482422],[1742415720000,5.87112,5.87122,5.86952,5.86952,35.06999969482422],[1742415780000,5.86938,5.86974,5.86885,5.86951,33.33000183105469],[1742415840000,5.86968,5.87056,5.86913,5.86968,24.420000076293945],[1742415900000,5.86984,5.86984,5.86926,5.86935,16.600000381469727],[1742415960000,5.86902,5.86979,5.86902,5.86958,19.959999084472656],[1742416020000,5.86951,5.86951,5.86861,5.8693,6.400000095367432],[1742416080000,5.86933,5.87051,5.86877,5.87051,25.93000030517578],[1742416140000,5.87015,5.87079,5.8689,5.87005,31.459999084472656],[1742416200000,5.87005,5.87014,5.86874,5.86899,26.799999237060547],[1742416260000,5.86898,5.87019,5.86813,5.86897,33],[1742416320000,5.86872,5.86998,5.86817,5.86972,34],[1742416380000,5.86954,5.87051,5.86864,5.86961,28.559999465942383],[1742416440000,5.86935,5.87023,5.8688,5.86959,20.799999237060547],[1742416500000,5.86965,5.86992,5.86842,5.86883,20.770000457763672],[1742416560000,5.86925,5.87086,5.86891,5.86969,146.44000244140625],[1742416620000,5.86968,5.87036,5.86856,5.87035,129.83999633789062],[1742416680000,5.87027,5.87027,5.86844,5.86991,98.87999725341797],[1742416740000,5.86994,5.86994,5.86921,5.86939,51.08000183105469],[1742416800000,5.86975,5.87034,5.86852,5.86964,124.6500015258789],[1742416860000,5.86958,5.86959,5.86875,5.86883,90.95999908447266],[1742416920000,5.86887,5.86935,5.86861,5.86913,51],[1742416980000,5.86906,5.87121,5.86891,5.87071,30.59000015258789],[1742417040000,5.87113,5.87157,5.8704,5.87138,94.75],[1742417100000,5.87124,5.87129,5.87101,5.87107,86.66999816894531],[1742417160000,5.87112,5.87209,5.87112,5.87153,47.09000015258789],[1742417220000,5.87155,5.87196,5.87109,5.87135,10.800000190734863],[1742417280000,5.87133,5.87139,5.8709,5.8709,7.800000190734863],[1742417340000,5.8709,5.87197,5.8709,5.87122,26.700000762939453],[1742417400000,5.87127,5.87143,5.87069,5.87103,47.650001525878906],[1742417460000,5.87094,5.87163,5.87074,5.87123,39.13999938964844],[1742417520000,5.87123,5.87135,5.87065,5.87098,30.610000610351562],[1742417580000,5.87098,5.87145,5.86979,5.86995,66.12000274658203],[1742417640000,5.86992,5.87052,5.86957,5.87025,40.689998626708984],[1742417700000,5.87021,5.87021,5.86693,5.86971,47.25],[1742417760000,5.86708,5.87127,5.86696,5.86857,45.459999084472656],[1742417820000,5.86861,5.86999,5.86578,5.86643,76.97000122070312],[1742417880000,5.86697,5.87062,5.86163,5.87009,107.4800033569336],[1742417940000,5.87009,5.87047,5.86785,5.86785,22.40999984741211],[1742418300000,5.85765,5.85885,5.85723,5.85882,23.170000076293945],[1742418360000,5.85882,5.85884,5.85823,5.85823,57.59000015258789],[1742418420000,5.85707,5.85757,5.85707,5.85757,3.0199999809265137],[1742418480000,5.85756,5.85756,5.85756,5.85756,1.5099999904632568],[1742418540000,5.85762,5.85762,5.85744,5.85744,6.039999961853027],[1742418600000,5.85748,5.86349,5.85748,5.86118,13.920000076293945],[1742418660000,5.85256,5.85389,5.85256,5.85389,21.139999389648438],[1742418720000,5.85389,5.86132,5.85389,5.86122,25.770000457763672],[1742418780000,5.86128,5.86145,5.8602,5.86027,18.239999771118164],[1742418840000,5.86027,5.8603,5.85972,5.86023,10.640000343322754],[1742418900000,5.8603,5.8603,5.85987,5.85987,6.079999923706055],[1742418960000,5.86028,5.86029,5.86006,5.86006,2.2799999713897705],[1742419020000,5.86007,5.86033,5.86007,5.86032,12.920000076293945],[1742419080000,5.86004,5.86033,5.85998,5.86033,11.399999618530273],[1742419140000,5.8603,5.86041,5.8603,5.86031,23.559999465942383],[1742419200000,5.86033,5.86077,5.85908,5.86074,15.1899995803833],[1742419260000,5.86077,5.86078,5.86021,5.86071,7.599999904632568],[1742419320000,5.86189,5.86189,5.86179,5.86182,5.320000171661377],[1742419380000,5.86177,5.86189,5.86068,5.86068,6.079999923706055],[1742419500000,5.86053,5.86057,5.86004,5.86049,3.799999952316284],[1742419560000,5.8605,5.8605,5.85804,5.85804,8.359999656677246],[1742419620000,5.85837,5.85922,5.85832,5.8591,10.640000343322754],[1742419680000,5.85912,5.85921,5.85878,5.85878,10.640000343322754],[1742419740000,5.85878,5.85878,5.85878,5.85878,0.7599999904632568],[1742419800000,5.85935,5.85935,5.85856,5.85913,9.119999885559082],[1742419860000,5.85909,5.85913,5.85766,5.85859,17.479999542236328],[1742419920000,5.85863,5.85868,5.85654,5.85759,17.75],[1742419980000,5.85766,5.85815,5.85766,5.8581,2.4000000953674316],[1742420040000,5.85825,5.85831,5.85823,5.85829,4.800000190734863],[1742420100000,5.85835,5.85838,5.85762,5.85778,12.359999656677246],[1742420160000,5.85776,5.85835,5.85776,5.85831,6.079999923706055],[1742420220000,5.85834,5.85837,5.85815,5.85828,7.840000152587891],[1742420280000,5.85831,5.85831,5.8575,5.85778,23.350000381469727],[1742420340000,5.85773,5.85807,5.85731,5.85801,7.159999847412109],[1742420400000,5.85806,5.86086,5.85797,5.85926,5.880000114440918],[1742420460000,5.85924,5.86136,5.85924,5.86136,14.90999984741211],[1742420520000,5.86132,5.8614,5.86128,5.86128,17.479999542236328],[1742420580000,5.86132,5.86132,5.85935,5.85942,48.189998626708984],[1742420640000,5.85937,5.86011,5.85578,5.85578,27.360000610351562],[1742420700000,5.85962,5.87497,5.85906,5.86938,79.73999786376953],[1742420760000,5.86922,5.87035,5.86825,5.86911,62.31999969482422],[1742420820000,5.86899,5.87099,5.86804,5.87046,55.47999954223633],[1742420880000,5.87047,5.87262,5.87047,5.87178,47.43000030517578],[1742420940000,5.87192,5.8723,5.86962,5.8723,39.150001525878906],[1742421000000,5.87177,5.87286,5.87061,5.87286,25.190000534057617],[1742421060000,5.87288,5.87342,5.87279,5.8728,18.520000457763672],[1742421120000,5.87286,5.87338,5.86979,5.86987,22.940000534057617],[1742421180000,5.86993,5.87261,5.86993,5.87192,15.539999961853027],[1742421240000,5.87215,5.8726,5.86875,5.87193,11.84000015258789],[1742421300000,5.8719,5.8719,5.86565,5.86781,12.210000038146973],[1742421360000,5.86782,5.86901,5.86528,5.86899,11.100000381469727],[1742421420000,5.86877,5.86902,5.86718,5.86763,27.780000686645508],[1742421480000,5.86758,5.86951,5.86752,5.86922,18.329999923706055],[1742421540000,5.8695,5.8695,5.86946,5.86947,2.259999990463257],[1742421600000,5.87029,5.87318,5.86964,5.87316,206.3300018310547],[1742421660000,5.87358,5.87358,5.87171,5.87304,24.65999984741211],[1742421720000,5.87289,5.87338,5.87209,5.87273,9.279999732971191],[1742421780000,5.87349,5.87468,5.87229,5.87433,14.510000228881836],[1742421840000,5.87342,5.87451,5.8725,5.87415,37.029998779296875],[1742421900000,5.87402,5.87524,5.8729,5.8749,73.02999877929688],[1742421960000,5.87494,5.8769,5.87494,5.87578,19.020000457763672],[1742422020000,5.87644,5.87924,5.87638,5.87833,12.949999809265137],[1742422080000,5.87836,5.87899,5.87801,5.87833,7.800000190734863],[1742422140000,5.87845,5.87924,5.87649,5.87789,24.049999237060547],[1742422200000,5.87786,5.87836,5.87529,5.87709,110.55999755859375],[1742422260000,5.87719,5.87823,5.87688,5.87772,18.920000076293945],[1742422320000,5.8776,5.87819,5.87759,5.8778,8.880000114440918],[1742422380000,5.87803,5.87858,5.87573,5.87584,15.539999961853027],[1742422440000,5.87569,5.87623,5.87565,5.87623,3.3299999237060547],[1742422500000,5.87669,5.87669,5.87027,5.87045,24.049999237060547],[1742422560000,5.87041,5.87545,5.87038,5.87246,42.91999816894531],[1742422620000,5.87266,5.87423,5.87231,5.87236,18.5],[1742422680000,5.87231,5.87496,5.87231,5.87464,33.13999938964844],[1742422740000,5.87489,5.87518,5.87331,5.87392,18.6200008392334],[1742422800000,5.87389,5.87562,5.87331,5.87462,31.170000076293945],[1742422860000,5.87393,5.87556,5.87325,5.875,14.430000305175781],[1742422920000,5.875,5.87554,5.87404,5.87463,33.31999969482422],[1742422980000,5.87476,5.87476,5.87398,5.87402,6.289999961853027],[1742423040000,5.87402,5.87596,5.87353,5.87531,23.34000015258789],[1742423100000,5.87558,5.87623,5.87479,5.8749,20.06999969482422],[1742423160000,5.87463,5.87465,5.87353,5.87412,19.299999237060547],[1742423220000,5.87427,5.87452,5.8732,5.87452,14.619999885559082],[1742423280000,5.87439,5.87594,5.87299,5.87492,84.91000366210938],[1742423340000,5.87495,5.87667,5.87495,5.87571,21.459999084472656],[1742423400000,5.87555,5.87561,5.87331,5.87374,9.739999771118164],[1742423460000,5.87404,5.87471,5.86987,5.87435,19.440000534057617],[1742423520000,5.87447,5.87471,5.87196,5.87256,11.760000228881836],[1742423580000,5.87255,5.87256,5.87211,5.87212,4.260000228881836],[1742423640000,5.87227,5.87256,5.87009,5.87196,6.130000114440918],[1742423700000,5.87195,5.87296,5.86949,5.87157,4.139999866485596],[1742423760000,5.86933,5.87238,5.86933,5.8711,14.069999694824219],[1742423820000,5.87124,5.8726,5.87025,5.87135,13.850000381469727],[1742423880000,5.87119,5.87336,5.87102,5.87311,21.469999313354492],[1742423940000,5.87326,5.87413,5.87159,5.87357,29.049999237060547],[1742424000000,5.87374,5.87442,5.87325,5.87361,13.430000305175781],[1742424060000,5.87357,5.87382,5.87131,5.87382,19.299999237060547],[1742424120000,5.87335,5.87423,5.87301,5.87423,24.440000534057617],[1742424180000,5.87429,5.87429,5.87284,5.87337,5.920000076293945],[1742424240000,5.8733,5.87499,5.8724,5.8737,77.37999725341797],[1742424300000,5.87355,5.87397,5.87159,5.87186,15.229999542236328],[1742424360000,5.87182,5.87346,5.87142,5.872,8.880000114440918],[1742424420000,5.87189,5.8727,5.87188,5.87267,10.619999885559082],[1742424480000,5.87267,5.87301,5.87264,5.87298,3.7699999809265137],[1742424540000,5.87289,5.87405,5.87209,5.87209,12.779999732971191],[1742424600000,5.87203,5.87455,5.87185,5.87455,12.729999542236328],[1742424660000,5.87452,5.87452,5.87144,5.87144,15.789999961853027],[1742424720000,5.87147,5.87562,5.87075,5.87128,11.739999771118164],[1742424780000,5.87127,5.87155,5.87117,5.87153,12.130000114440918],[1742424840000,5.8716,5.87203,5.87153,5.87193,5.809999942779541],[1742424900000,5.872,5.87265,5.87169,5.87169,8.199999809265137],[1742424960000,5.87178,5.87183,5.8708,5.8708,6.659999847412109],[1742425020000,5.87077,5.87288,5.87026,5.87033,22.549999237060547],[1742425080000,5.8704,5.87121,5.86964,5.8711,15.449999809265137],[1742425140000,5.87104,5.87104,5.86882,5.86895,10.4399995803833],[1742425200000,5.86909,5.87151,5.86869,5.87121,12.979999542236328],[1742425260000,5.8712,5.87145,5.87015,5.87024,7.28000020980835],[1742425320000,5.87024,5.87149,5.86835,5.86911,14.34000015258789],[1742425380000,5.86932,5.8696,5.86856,5.86945,6.199999809265137],[1742425440000,5.86895,5.86904,5.86756,5.86782,10.720000267028809],[1742425500000,5.86793,5.86857,5.86746,5.8685,8.600000381469727],[1742425560000,5.86823,5.86971,5.86778,5.86886,15.930000305175781],[1742425620000,5.86869,5.86959,5.8683,5.8684,6.710000038146973],[1742425680000,5.86902,5.86977,5.86847,5.86847,4.760000228881836],[1742425740000,5.86841,5.86942,5.86715,5.86768,16.260000228881836],[1742425800000,5.86768,5.86895,5.86744,5.86756,17.59000015258789],[1742425860000,5.86753,5.8681,5.86735,5.86735,8.880000114440918],[1742425920000,5.86735,5.86876,5.86725,5.86868,12.569999694824219],[1742425980000,5.86865,5.8689,5.86766,5.86867,9.65999984741211],[1742426040000,5.86877,5.86962,5.86745,5.86841,13.220000267028809],[1742426100000,5.86857,5.87024,5.86733,5.86854,25.709999084472656],[1742426160000,5.86867,5.86977,5.86729,5.86926,35.88999938964844],[1742426220000,5.86931,5.87044,5.8674,5.87004,70.30000305175781],[1742426280000,5.87005,5.87072,5.86821,5.86984,78.51000213623047],[1742426340000,5.86972,5.86993,5.86818,5.86962,75.26000213623047],[1742426400000,5.86952,5.87052,5.86845,5.87011,98.95999908447266],[1742426460000,5.86999,5.87052,5.86883,5.86984,96.83999633789062],[1742426520000,5.86976,5.87113,5.86917,5.87066,77.33000183105469],[1742426580000,5.87054,5.87135,5.86867,5.86884,46.619998931884766],[1742426640000,5.86885,5.86961,5.86772,5.86842,20.719999313354492],[1742426700000,5.86842,5.86852,5.86783,5.86832,13.270000457763672],[1742426760000,5.86838,5.86871,5.86801,5.86828,8],[1742426820000,5.86815,5.87006,5.86745,5.86976,20],[1742426880000,5.86961,5.87024,5.86891,5.86964,17.600000381469727],[1742426940000,5.86957,5.87019,5.8688,5.87002,12.199999809265137],[1742427000000,5.86982,5.87033,5.86819,5.86982,14.199999809265137],[1742427060000,5.86977,5.87003,5.86734,5.86752,16],[1742427120000,5.86724,5.86735,5.86594,5.86643,10],[1742427180000,5.86649,5.86707,5.86639,5.86659,6.599999904632568],[1742427240000,5.86667,5.86717,5.86667,5.86717,8.600000381469727],[1742427300000,5.86716,5.86716,5.86638,5.86648,10.399999618530273],[1742427360000,5.8665,5.86787,5.8665,5.86701,19.399999618530273],[1742427420000,5.86698,5.86908,5.86645,5.86894,39.599998474121094],[1742427480000,5.86905,5.86926,5.86778,5.86847,57.20000076293945],[1742427540000,5.86847,5.87033,5.86816,5.86972,32.970001220703125],[1742427600000,5.86992,5.87054,5.86908,5.87015,13.399999618530273],[1742427660000,5.87028,5.87044,5.86905,5.86958,30.170000076293945],[1742427720000,5.86997,5.87061,5.86883,5.86995,52.20000076293945],[1742427780000,5.86925,5.87036,5.86901,5.86914,32.599998474121094],[1742427840000,5.86924,5.86982,5.86922,5.86946,9.199999809265137],[1742427900000,5.86959,5.87002,5.86943,5.86992,9.199999809265137],[1742427960000,5.86983,5.87037,5.86743,5.8675,8.199999809265137],[1742428020000,5.86751,5.86908,5.86562,5.86562,22.799999237060547],[1742428080000,5.86562,5.86875,5.86546,5.86853,23.399999618530273],[1742428140000,5.86916,5.86916,5.86592,5.86838,8],[1742428200000,5.86795,5.86888,5.86508,5.86777,21.600000381469727],[1742428260000,5.8678,5.87066,5.86635,5.86644,22.399999618530273],[1742428320000,5.86654,5.86897,5.86632,5.86879,8.600000381469727],[1742428380000,5.86893,5.86917,5.86824,5.86834,9.600000381469727],[1742428440000,5.86844,5.86911,5.86795,5.86887,9.800000190734863],[1742428500000,5.86867,5.87298,5.86854,5.8705,50.279998779296875],[1742428560000,5.87051,5.87341,5.86968,5.87097,24.25],[1742428620000,5.87087,5.87179,5.87063,5.87161,15.380000114440918],[1742428680000,5.87162,5.87216,5.87108,5.87108,30.34000015258789],[1742428740000,5.87109,5.87143,5.86972,5.86992,26.780000686645508]]