[[1742342400000,5.976,5.9796,5.976,5.9793,262.8599853515625],[1742342460000,5.9789,5.9795,5.9784,5.9791,87.63999938964844],[1742342520000,5.9792,5.9801,5.9785,5.9801,192.11000061035156],[1742342580000,5.9799,5.9829,5.9795,5.9801,249.3800048828125],[1742342640000,5.9803,5.9805,5.9795,5.9805,114.58000183105469],[1742342700000,5.9804,5.9807,5.9798,5.9799,198.8300018310547],[1742342760000,5.9798,5.98,5.9759,5.9761,158.85000610351562],[1742342820000,5.9759,5.9762,5.9756,5.9762,64.22000122070312],[1742342880000,5.9761,5.9761,5.9757,5.976,104.77999877929688],[1742342940000,5.9761,5.9761,5.976,5.976,50.70000076293945],[1742343000000,5.976,5.9762,5.976,5.9762,57.459999084472656],[1742343060000,5.9764,5.9764,5.976,5.976,43.939998626708984],[1742343120000,5.9761,5.9765,5.9759,5.9761,87.87999725341797],[1742343180000,5.9764,5.9764,5.9758,5.976,131.82000732421875],[1742343240000,5.9761,5.9769,5.9755,5.9767,128.44000244140625],[1742343300000,5.9764,5.9772,5.9763,5.9766,91.26000213623047],[1742343360000,5.9766,5.977,5.9764,5.9765,54.08000183105469],[1742343420000,5.9766,5.9771,5.9765,5.9769,94.63999938964844],[1742343480000,5.977,5.9771,5.9767,5.9768,98.0199966430664],[1742343540000,5.9765,5.9769,5.9764,5.9766,108.16000366210938],[1742343600000,5.9767,5.9771,5.9748,5.9767,74.36000061035156],[1742343660000,5.9766,5.977,5.9766,5.9769,74.36000061035156],[1742343720000,5.9769,5.977,5.976,5.9767,111.54000091552734],[1742343780000,5.9766,5.9772,5.9762,5.9771,67.5999984741211],[1742343840000,5.977,5.9773,5.977,5.9773,40.560001373291016],[1742343900000,5.9772,5.9773,5.9749,5.9766,81.12000274658203],[1742343960000,5.9767,5.9769,5.975,5.9751,20.280000686645508],[1742344020000,5.975,5.9751,5.9748,5.9748,57.459999084472656],[1742344080000,5.9749,5.9764,5.9749,5.9759,40.560001373291016],[1742344140000,5.976,5.9765,5.975,5.9765,84.5],[1742344200000,5.9763,5.9764,5.9762,5.9762,77.73999786376953],[1742344260000,5.9763,5.9763,5.9757,5.9763,81.12000274658203],[1742344320000,5.9761,5.9762,5.9758,5.9762,50.70000076293945],[1742344380000,5.9762,5.9762,5.9756,5.9756,60.84000015258789],[1742344440000,5.9755,5.9755,5.9755,5.9755,10.140000343322754],[1742344500000,5.9755,5.9768,5.9753,5.9755,131.83999633789062],[1742344560000,5.9753,5.9757,5.9752,5.9753,50.709999084472656],[1742344620000,5.9753,5.9771,5.9753,5.9761,915.97998046875],[1742344680000,5.9761,5.9765,5.9748,5.9748,125.05999755859375],[1742344740000,5.9749,5.9764,5.9743,5.9754,155.47999572753906],[1742344800000,5.9755,5.9756,5.9733,5.9733,104.77999877929688],[1742344860000,5.9733,5.9738,5.9727,5.9731,175.75999450683594],[1742344920000,5.973,5.9742,5.972,5.972,148.72000122070312],[1742344980000,5.9722,5.9736,5.9722,5.9736,226.52999877929688],[1742345040000,5.9736,5.9753,5.9721,5.9721,199.4199981689453],[1742345100000,5.9723,5.9765,5.9723,5.9741,574.6799926757812],[1742345160000,5.9742,5.9743,5.9734,5.9735,297.44000244140625],[1742345220000,5.9736,5.9743,5.9735,5.9741,270.3999938964844],[1742345280000,5.9741,5.9742,5.9733,5.9734,520.530029296875],[1742345340000,5.9734,5.974,5.9734,5.9736,402.3900146484375],[1742345400000,5.9736,5.9761,5.9696,5.9701,473.2099914550781],[1742345460000,5.9701,5.9709,5.9699,5.9701,270.3999938964844],[1742345520000,5.9702,5.9728,5.9684,5.9685,368.4200134277344],[1742345580000,5.9687,5.9692,5.9681,5.9681,300.82000732421875],[1742345640000,5.9689,5.9702,5.9682,5.9682,114.94000244140625],[1742345700000,5.9689,5.9691,5.9682,5.9683,87.9000015258789],[1742345760000,5.9683,5.9683,5.9674,5.9676,60.84000015258789],[1742345820000,5.9673,5.9688,5.9673,5.968,108.16000366210938],[1742345880000,5.9679,5.9752,5.9679,5.9748,797.6799926757812],[1742345940000,5.9748,5.9758,5.9732,5.9754,483.3399963378906],[1742346000000,5.9754,5.9758,5.9752,5.9753,290.67999267578125],[1742346060000,5.9753,5.9761,5.9743,5.9745,338],[1742346120000,5.9745,5.9748,5.974,5.974,425.8800048828125],[1742346180000,5.9741,5.9744,5.9729,5.9741,158.86000061035156],[1742346240000,5.9742,5.9744,5.974,5.9743,162.24000549316406],[1742346300000,5.9743,5.9744,5.974,5.974,162.24000549316406],[1742346360000,5.974,5.9743,5.9737,5.974,87.87999725341797],[1742346420000,5.974,5.9742,5.9735,5.974,223.0800018310547],[1742346480000,5.974,5.9744,5.9734,5.9743,327.8699951171875],[1742346540000,5.9743,5.9745,5.9739,5.9741,611.8300170898438],[1742346600000,5.974,5.9744,5.9739,5.9741,185.89999389648438],[1742346660000,5.974,5.9743,5.9725,5.9731,777.4199829101562],[1742346720000,5.9732,5.9737,5.9716,5.9722,868.7000122070312],[1742346780000,5.972,5.9727,5.9698,5.972,1230.3199462890625],[1742346840000,5.9721,5.9724,5.9706,5.9711,692.97998046875],[1742346900000,5.9708,5.9724,5.9705,5.9706,669.3099975585938],[1742346960000,5.9707,5.9729,5.9707,5.972,267.0400085449219],[1742347020000,5.972,5.973,5.9707,5.9714,223.10000610351562],[1742347080000,5.9714,5.9733,5.9707,5.9726,358.45001220703125],[1742347140000,5.9734,5.9736,5.971,5.9723,682.780029296875],[1742347200000,5.9722,5.9732,5.9703,5.9703,192.66000366210938],[1742347260000,5.9705,5.9715,5.9701,5.9707,243.36000061035156],[1742347320000,5.9706,5.9712,5.9695,5.9696,726.9299926757812],[1742347380000,5.9695,5.9704,5.9695,5.9704,594.8900146484375],[1742347440000,5.9703,5.9711,5.9692,5.9709,1037.7099609375],[1742347500000,5.9708,5.9713,5.9692,5.9708,1200.0699462890625],[1742347560000,5.9705,5.9715,5.9695,5.9706,672.8099975585938],[1742347620000,5.9706,5.9712,5.9695,5.971,872.219970703125],[1742347680000,5.9705,5.9715,5.9696,5.9702,1292.0899658203125],[1742347740000,5.9703,5.9712,5.9696,5.9704,1146.3299560546875],[1742347800000,5.9705,5.9708,5.9695,5.9704,1460.97998046875],[1742347860000,5.9699,5.9711,5.9694,5.9706,1967.06005859375],[1742347920000,5.9705,5.9713,5.9699,5.9705,1558.1800537109375],[1742347980000,5.9707,5.9717,5.9699,5.9703,1571.699951171875],[1742348040000,5.9705,5.9719,5.9701,5.9717,432.6400146484375],[1742348100000,5.9711,5.9716,5.9705,5.971,212.94000244140625],[1742348160000,5.971,5.9715,5.9688,5.9704,408.989990234375],[1742348220000,5.9703,5.9715,5.9691,5.9708,1112.1600341796875],[1742348280000,5.9705,5.9719,5.9704,5.9709,1041.0400390625],[1742348340000,5.9705,5.9719,5.9689,5.9711,1199.9300537109375],[1742348400000,5.9711,5.9713,5.9702,5.9704,1213.4200439453125],[1742348460000,5.9704,5.9711,5.97,5.9705,1149.199951171875],[1742348520000,5.9706,5.9717,5.9701,5.9714,980.2000122070312],[1742348580000,5.9714,5.9718,5.9706,5.9711,1267.5400390625],[1742348640000,5.971,5.9717,5.9705,5.9707,1250.6199951171875],[1742348700000,5.9707,5.9718,5.9703,5.9706,1527.760009765625],[1742348760000,5.9707,5.9715,5.9703,5.9705,993.719970703125],[1742348820000,5.9704,5.9715,5.9692,5.9698,1850.969970703125],[1742348880000,5.9699,5.9709,5.9685,5.9707,371.79998779296875],[1742348940000,5.9704,5.9713,5.9702,5.9708,750.3599853515625],[1742349000000,5.9705,5.9714,5.9682,5.9688,949.9199829101562],[1742349060000,5.9688,5.9707,5.9683,5.9685,507.1099853515625],[1742349120000,5.9685,5.9708,5.9685,5.97,118.30000305175781],[1742349180000,5.9702,5.9706,5.97,5.9706,98.0199966430664],[1742349240000,5.9706,5.9706,5.9689,5.9704,219.8000030517578],[1742349300000,5.9704,5.971,5.9697,5.9704,131.82000732421875],[1742349360000,5.9697,5.9709,5.9697,5.9708,209.55999755859375],[1742349420000,5.9706,5.9711,5.9692,5.9705,412.3900146484375],[1742349480000,5.9705,5.9711,5.9696,5.9709,490.1000061035156],[1742349540000,5.9709,5.9712,5.9698,5.9707,682.7999877929688],[1742349600000,5.9707,5.9707,5.9684,5.9698,422.510009765625],[1742349660000,5.9698,5.9705,5.9676,5.9693,730.1199951171875],[1742349720000,5.9693,5.9711,5.9677,5.9706,1010.6199951171875],[1742349780000,5.9697,5.9711,5.9697,5.971,770.6400146484375],[1742349840000,5.971,5.9712,5.9703,5.9706,621.9199829101562],[1742349900000,5.9704,5.9712,5.97,5.9708,429.260009765625],[1742349960000,5.9708,5.9712,5.9703,5.971,662.52001953125],[1742350020000,5.971,5.971,5.9696,5.9706,655.719970703125],[1742350080000,5.9701,5.9705,5.9697,5.97,740.219970703125],[1742350140000,5.97,5.971,5.9699,5.9705,662.47998046875],[1742350200000,5.9705,5.9712,5.9698,5.9699,807.8800048828125],[1742350260000,5.97,5.9709,5.97,5.9703,814.6400146484375],[1742350320000,5.9703,5.9711,5.97,5.9703,669.260009765625],[1742350380000,5.9703,5.9707,5.97,5.9703,500.239990234375],[1742350440000,5.9703,5.9711,5.97,5.9703,283.9200134277344],[1742350500000,5.9704,5.9712,5.97,5.9703,233.22000122070312],[1742350560000,5.9704,5.9707,5.9701,5.9704,348.1400146484375],[1742350620000,5.9706,5.9712,5.9701,5.9701,459.67999267578125],[1742350680000,5.9701,5.971,5.9701,5.9704,429.260009765625],[1742350740000,5.9704,5.9708,5.97,5.9702,578.0399780273438],[1742350800000,5.9703,5.9708,5.9701,5.9704,682.780029296875],[1742350860000,5.9704,5.9707,5.9701,5.9706,760.5],[1742350920000,5.9707,5.9711,5.9704,5.9705,584.739990234375],[1742350980000,5.9705,5.9712,5.9705,5.9707,290.67999267578125],[1742351040000,5.9707,5.9712,5.9705,5.9709,236.60000610351562],[1742351100000,5.9706,5.9714,5.9703,5.9708,544.1799926757812],[1742351160000,5.9706,5.9714,5.9705,5.9706,135.1999969482422],[1742351220000,5.9708,5.9715,5.9708,5.9711,327.8599853515625],[1742351280000,5.9712,5.9714,5.9703,5.9704,838.239990234375],[1742351340000,5.9704,5.9713,5.9702,5.9705,540.7999877929688],[1742351400000,5.9702,5.9708,5.9702,5.9705,490.1199951171875],[1742351460000,5.9706,5.9713,5.9705,5.9708,351.5199890136719],[1742351520000,5.971,5.9711,5.9706,5.9708,236.60000610351562],[1742351580000,5.9707,5.9712,5.9706,5.9711,152.10000610351562],[1742351640000,5.971,5.9714,5.9708,5.9711,385.32000732421875],[1742351700000,5.971,5.9716,5.9709,5.9711,141.9600067138672],[1742351760000,5.9711,5.9719,5.9708,5.9711,229.83999633789062],[1742351820000,5.9711,5.9714,5.9708,5.971,141.9600067138672],[1742351880000,5.9712,5.9719,5.9709,5.9712,155.47999572753906],[1742351940000,5.9711,5.9713,5.9708,5.9709,135.1999969482422],[1742352000000,5.9709,5.9711,5.9706,5.9708,371.79998779296875],[1742352060000,5.9712,5.9718,5.9708,5.9711,419.1199951171875],[1742352120000,5.971,5.971,5.9696,5.9704,199.44000244140625],[1742352180000,5.9704,5.9706,5.9699,5.97,60.84000015258789],[1742352240000,5.9701,5.9703,5.9698,5.9699,30.420000076293945],[1742352300000,5.9698,5.9707,5.9698,5.9702,152.10000610351562],[1742352360000,5.9703,5.971,5.9698,5.971,152.10000610351562],[1742352420000,5.9708,5.9712,5.9707,5.9708,33.79999923706055],[1742352480000,5.9707,5.9715,5.9705,5.9711,233.22000122070312],[1742352540000,5.9709,5.9712,5.9707,5.971,64.22000122070312],[1742352600000,5.9708,5.9716,5.9708,5.9712,91.26000213623047],[1742352660000,5.9713,5.9716,5.9711,5.9711,37.18000030517578],[1742352720000,5.9712,5.9715,5.9712,5.9713,37.18000030517578],[1742352780000,5.9713,5.9713,5.9707,5.9711,67.5999984741211],[1742352840000,5.9714,5.9714,5.9708,5.9712,98.0199966430664],[1742352900000,5.9713,5.9718,5.9712,5.9718,64.22000122070312],[1742352960000,5.9715,5.9718,5.9712,5.9716,60.84000015258789],[1742353020000,5.9715,5.9718,5.9713,5.9713,70.9800033569336],[1742353080000,5.9715,5.9722,5.9712,5.9718,121.68000030517578],[1742353140000,5.9718,5.972,5.9714,5.9717,125.05999755859375],[1742353200000,5.9719,5.9719,5.9713,5.9716,131.82000732421875],[1742353260000,5.9716,5.972,5.9712,5.9716,101.41999816894531],[1742353320000,5.9717,5.9719,5.9707,5.9709,84.5],[1742353380000,5.9717,5.9718,5.9709,5.9715,91.26000213623047],[1742353440000,5.9714,5.9717,5.9708,5.971,172.39999389648438],[1742353500000,5.971,5.9718,5.9707,5.9707,179.13999938964844],[1742353560000,5.9715,5.9715,5.9707,5.9708,162.24000549316406],[1742353620000,5.9709,5.9712,5.9707,5.9708,70.9800033569336],[1742353680000,5.971,5.9714,5.9708,5.9712,101.4000015258789],[1742353740000,5.9711,5.9716,5.9711,5.9713,118.37999725341797],[1742353800000,5.9713,5.9716,5.9713,5.9715,50.70000076293945],[1742353860000,5.9714,5.9717,5.9711,5.9711,169],[1742353920000,5.9714,5.9717,5.9712,5.9716,60.84000015258789],[1742353980000,5.9714,5.9717,5.9713,5.9716,64.22000122070312],[1742354040000,5.9717,5.9722,5.9716,5.9718,135.1999969482422],[1742354100000,5.9719,5.972,5.9716,5.9718,138.6199951171875],[1742354160000,5.9718,5.9721,5.9714,5.9719,74.36000061035156],[1742354220000,5.9719,5.9721,5.9716,5.9719,43.939998626708984],[1742354280000,5.9721,5.9721,5.9719,5.9721,87.87999725341797],[1742354340000,5.9721,5.9722,5.9719,5.9721,67.62000274658203],[1742354400000,5.9722,5.9723,5.9719,5.9722,128.44000244140625],[1742354460000,5.9721,5.9725,5.9721,5.9725,152.10000610351562],[1742354520000,5.9723,5.9723,5.972,5.9721,141.97999572753906],[1742354580000,5.9721,5.9727,5.972,5.9725,70.9800033569336],[1742354640000,5.9725,5.9728,5.9724,5.9724,57.459999084472656],[1742354700000,5.9723,5.9725,5.9721,5.9725,111.54000091552734],[1742354760000,5.9723,5.9727,5.9723,5.9726,135.1999969482422],[1742354820000,5.9724,5.9726,5.9722,5.9725,91.26000213623047],[1742354880000,5.9726,5.9728,5.9724,5.9728,115],[1742354940000,5.9727,5.973,5.9724,5.9727,354.9200134277344],[1742355000000,5.9726,5.973,5.9725,5.9726,162.25999450683594],[1742355060000,5.9726,5.9732,5.9724,5.9726,540.8400268554688],[1742355120000,5.9724,5.9732,5.9722,5.9722,253.5],[1742355180000,5.9722,5.9731,5.9721,5.9729,138.5800018310547],[1742355240000,5.9727,5.9734,5.9727,5.9734,253.5],[1742355300000,5.9732,5.9742,5.9731,5.9737,628.719970703125],[1742355360000,5.9737,5.9739,5.9733,5.9735,138.5800018310547],[1742355420000,5.9734,5.9736,5.9732,5.9734,108.16000366210938],[1742355480000,5.9736,5.9742,5.9736,5.9737,98.0199966430664],[1742355540000,5.9738,5.9741,5.9735,5.9736,128.4600067138672],[1742355600000,5.9736,5.9736,5.9733,5.9736,284.0199890136719],[1742355660000,5.9736,5.9736,5.9731,5.9735,84.5],[1742355720000,5.9734,5.9744,5.973,5.974,135.22000122070312],[1742355780000,5.974,5.9742,5.9733,5.9738,212.94000244140625],[1742355840000,5.9739,5.9739,5.9737,5.9738,30.420000076293945],[1742355900000,5.9737,5.9738,5.9734,5.9735,50.70000076293945],[1742355960000,5.9734,5.9735,5.9732,5.9733,74.36000061035156],[1742356020000,5.9735,5.9736,5.9733,5.9735,91.26000213623047],[1742356080000,5.9736,5.9736,5.9734,5.9735,101.4000015258789],[1742356140000,5.9735,5.9736,5.9734,5.9735,64.22000122070312],[1742356200000,5.9728,5.9743,5.9728,5.9735,192.67999267578125],[1742356260000,5.9734,5.9737,5.9733,5.9735,142],[1742356320000,5.9735,5.9743,5.9734,5.9738,131.82000732421875],[1742356380000,5.9739,5.9741,5.9732,5.9738,84.5],[1742356440000,5.9738,5.9739,5.9717,5.972,243.36000061035156],[1742356500000,5.9715,5.9731,5.9715,5.9725,273.79998779296875],[1742356560000,5.9724,5.9729,5.9721,5.9724,236.60000610351562],[1742356620000,5.9727,5.9732,5.9723,5.9732,294.05999755859375],[1742356680000,5.9731,5.9733,5.9729,5.9731,152.13999938964844],[1742356740000,5.9731,5.9734,5.9726,5.9733,196.0800018310547],[1742356800000,5.9731,5.9733,5.9721,5.9727,310.9599914550781],[1742356860000,5.9726,5.9731,5.9724,5.9726,165.6199951171875],[1742356920000,5.9728,5.9729,5.9725,5.9728,91.26000213623047],[1742356980000,5.9729,5.973,5.9727,5.9727,50.70000076293945],[1742357040000,5.9727,5.973,5.9717,5.9723,169],[1742357100000,5.9722,5.9732,5.9719,5.9728,233.27999877929688],[1742357160000,5.9729,5.9735,5.9728,5.9731,229.83999633789062],[1742357220000,5.9734,5.9736,5.9726,5.9732,155.5],[1742357280000,5.9731,5.9732,5.972,5.9728,304.260009765625],[1742357340000,5.9726,5.9728,5.9722,5.9726,334.6400146484375],[1742357400000,5.9725,5.9726,5.9722,5.9723,206.17999267578125],[1742357460000,5.9723,5.9725,5.9721,5.9723,145.36000061035156],[1742357520000,5.9723,5.9725,5.9718,5.9724,135.1999969482422],[1742357580000,5.9724,5.9726,5.9723,5.9723,87.87999725341797],[1742357640000,5.9724,5.9727,5.9722,5.9725,81.13999938964844],[1742357700000,5.9724,5.9729,5.9723,5.9724,70.9800033569336],[1742357760000,5.9725,5.9725,5.9711,5.9711,16.920000076293945],[1742357820000,5.9714,5.9716,5.9712,5.9713,118.30000305175781],[1742357880000,5.9714,5.9726,5.9714,5.9725,71],[1742357940000,5.9723,5.9727,5.972,5.9724,84.5],[1742358000000,5.9722,5.9728,5.9722,5.9725,60.84000015258789],[1742358060000,5.9724,5.9728,5.9724,5.9728,43.939998626708984],[1742358120000,5.9727,5.974,5.9725,5.9736,141.9600067138672],[1742358180000,5.9739,5.9739,5.9729,5.9732,165.6199951171875],[1742358240000,5.9732,5.9733,5.9727,5.9731,192.66000366210938],[1742358300000,5.9732,5.9735,5.9728,5.9733,229.86000061035156],[1742358360000,5.9731,5.9734,5.9725,5.9727,361.7099914550781],[1742358420000,5.9727,5.973,5.9718,5.9729,256.94000244140625],[1742358480000,5.9729,5.9732,5.9713,5.9725,212.9499969482422],[1742358540000,5.9727,5.9729,5.9717,5.9717,77.73999786376953],[1742358600000,5.9721,5.9732,5.9716,5.9727,513.780029296875],[1742358660000,5.9727,5.9729,5.9713,5.9716,246.74000549316406],[1742358720000,5.9713,5.9729,5.9712,5.9726,358.2799987792969],[1742358780000,5.9726,5.9729,5.9723,5.9724,199.44000244140625],[1742358840000,5.9725,5.973,5.9723,5.9725,212.94000244140625],[1742358900000,5.9725,5.9733,5.9711,5.9727,263.6400146484375],[1742358960000,5.9726,5.9734,5.9726,5.973,114.94000244140625],[1742359020000,5.9728,5.9733,5.9725,5.9733,388.70001220703125],[1742359080000,5.9727,5.9731,5.9723,5.9726,280.5400085449219],[1742359140000,5.9725,5.9728,5.9712,5.9724,206.1999969482422],[1742359200000,5.9725,5.9727,5.9721,5.9727,334.6199951171875],[1742359260000,5.9722,5.9729,5.9722,5.9728,239.97999572753906],[1742359320000,5.9728,5.9728,5.9708,5.9712,60.84000015258789],[1742359380000,5.9711,5.9715,5.9711,5.9715,16.899999618530273],[1742359440000,5.9714,5.9725,5.9714,5.9725,43.939998626708984],[1742359500000,5.9725,5.9727,5.9723,5.9724,87.87999725341797],[1742359560000,5.9722,5.9727,5.9722,5.9725,64.22000122070312],[1742359620000,5.9724,5.9726,5.9723,5.9723,60.84000015258789],[1742359680000,5.972,5.9725,5.971,5.971,23.68000030517578],[1742359740000,5.9711,5.9726,5.9709,5.9724,108.16000366210938],[1742359800000,5.9726,5.9727,5.9709,5.9724,91.27999877929688],[1742359860000,5.9724,5.9725,5.9722,5.9724,50.70000076293945],[1742359920000,5.9726,5.9728,5.9724,5.9725,67.5999984741211],[1742359980000,5.9724,5.9727,5.9723,5.9724,81.13999938964844],[1742360040000,5.9726,5.9726,5.9714,5.9715,74.36000061035156],[1742360100000,5.9714,5.9716,5.9712,5.9714,67.5999984741211],[1742360160000,5.9714,5.9728,5.9714,5.9724,77.73999786376953],[1742360220000,5.9722,5.9725,5.9722,5.9722,23.65999984741211],[1742360280000,5.9725,5.973,5.9716,5.9716,54.08000183105469],[1742360340000,5.9715,5.973,5.9715,5.9726,60.84000015258789],[1742360400000,5.9727,5.9728,5.9722,5.9725,101.4000015258789],[1742360460000,5.9726,5.9734,5.9723,5.9727,152.10000610351562],[1742360520000,5.9727,5.973,5.9722,5.9726,155.47999572753906],[1742360580000,5.9727,5.9733,5.9717,5.9728,212.94000244140625],[1742360640000,5.9727,5.9729,5.9719,5.9725,94.6500015258789],[1742360700000,5.9725,5.9737,5.9722,5.9731,250.1199951171875],[1742360760000,5.9731,5.9735,5.972,5.9722,334.7300109863281],[1742360820000,5.9723,5.9734,5.972,5.9723,165.6300048828125],[1742360880000,5.9722,5.9741,5.9722,5.9739,537.4600219726562],[1742360940000,5.9739,5.9746,5.9734,5.974,206.17999267578125],[1742361000000,5.9742,5.9744,5.9728,5.9744,412.3599853515625],[1742361060000,5.9745,5.9765,5.9741,5.9748,256.8900146484375],[1742361120000,5.975,5.975,5.9739,5.974,162.25],[1742361180000,5.974,5.974,5.9727,5.9739,108.16000366210938],[1742361240000,5.9738,5.9739,5.9733,5.9734,60.84000015258789],[1742361300000,5.9737,5.9744,5.973,5.9739,111.54000091552734],[1742361360000,5.974,5.9743,5.9732,5.9742,310.9599914550781],[1742361420000,5.9742,5.9742,5.9731,5.9736,131.82000732421875],[1742361480000,5.9737,5.9742,5.9736,5.9739,158.86000061035156],[1742361540000,5.9738,5.9738,5.9722,5.9731,233.25999450683594],[1742361600000,5.973,5.9736,5.973,5.9734,148.72000122070312],[1742361660000,5.9733,5.9735,5.9732,5.9733,40.560001373291016],[1742361720000,5.9734,5.9743,5.9725,5.9742,267.0199890136719],[1742361780000,5.9741,5.9746,5.9724,5.9736,310.989990234375],[1742361840000,5.9731,5.974,5.9725,5.9736,246.8000030517578],[1742361900000,5.9733,5.974,5.973,5.9739,622.219970703125],[1742361960000,5.9737,5.9748,5.9727,5.9739,419.1600036621094],[1742362020000,5.9737,5.9741,5.9734,5.9741,175.94000244140625],[1742362080000,5.9741,5.9744,5.973,5.9731,196.0500030517578],[1742362140000,5.9731,5.9737,5.9729,5.973,277.2900085449219],[1742362200000,5.973,5.9732,5.9725,5.9729,202.8300018310547],[1742362260000,5.9728,5.9733,5.9728,5.9731,101.41999816894531],[1742362320000,5.973,5.9734,5.9727,5.9731,165.6199951171875],[1742362380000,5.9731,5.9735,5.9724,5.9726,250.13999938964844],[1742362440000,5.9729,5.9731,5.9718,5.9721,425.8999938964844],[1742362500000,5.9721,5.973,5.9718,5.9724,344.7799987792969],[1742362560000,5.9723,5.9733,5.9721,5.9729,253.52999877929688],[1742362620000,5.9729,5.9734,5.9729,5.9731,270.44000244140625],[1742362680000,5.9732,5.9736,5.9722,5.9722,713.219970703125],[1742362740000,5.9731,5.9732,5.9718,5.9729,310.9800109863281],[1742362800000,5.9729,5.9733,5.9726,5.9732,172.4199981689453],[1742362860000,5.9728,5.9732,5.9726,5.9728,277.1600036621094],[1742362920000,5.9731,5.9732,5.9727,5.9729,131.82000732421875],[1742362980000,5.9731,5.9733,5.9725,5.9729,219.6999969482422],[1742363040000,5.9731,5.9733,5.9722,5.9731,64.22000122070312],[1742363100000,5.9732,5.9733,5.9727,5.9729,87.87999725341797],[1742363160000,5.9713,5.9729,5.9713,5.9725,20.280000686645508],[1742363220000,5.9728,5.9737,5.972,5.9731,331.29998779296875],[1742363280000,5.9729,5.9742,5.9726,5.9736,263.6499938964844],[1742363340000,5.9736,5.9747,5.9736,5.9744,207.8699951171875],[1742363400000,5.9744,5.9745,5.9733,5.9742,158.86000061035156],[1742363460000,5.974,5.9743,5.9726,5.973,480.04998779296875],[1742363520000,5.973,5.9739,5.9718,5.9723,1173.239990234375],[1742363580000,5.9723,5.973,5.9715,5.9719,694.6799926757812],[1742363640000,5.9724,5.9727,5.9713,5.9724,319.489990234375],[1742363700000,5.9724,5.9729,5.9717,5.9725,398.8599853515625],[1742363760000,5.9725,5.9727,5.9724,5.9727,348.1400146484375],[1742363820000,5.9727,5.9729,5.9718,5.9724,338.04998779296875],[1742363880000,5.9725,5.9729,5.972,5.9729,255.19000244140625],[1742363940000,5.9729,5.9734,5.9727,5.9727,211.25],[1742364000000,5.9724,5.9731,5.972,5.9726,172.3800048828125],[1742364060000,5.9726,5.973,5.9724,5.9725,172.3800048828125],[1742364120000,5.9727,5.973,5.9722,5.9726,108.16000366210938],[1742364180000,5.9725,5.9725,5.9721,5.9725,30.420000076293945],[1742364240000,5.9723,5.9732,5.9722,5.9727,283.94000244140625],[1742364300000,5.9727,5.9733,5.9723,5.973,530.6599731445312],[1742364360000,5.973,5.9735,5.9725,5.9733,959.9199829101562],[1742364420000,5.9733,5.9735,5.9728,5.9729,831.47998046875],[1742364480000,5.9729,5.9734,5.9727,5.9731,245.0500030517578],[1742364540000,5.9729,5.9733,5.9726,5.9728,550.9400024414062],[1742364600000,5.9727,5.9731,5.9724,5.9725,334.6300048828125],[1742364660000,5.9725,5.9732,5.9725,5.973,378.5799865722656],[1742364720000,5.9729,5.9732,5.9726,5.9726,260.260009765625],[1742364780000,5.9727,5.9732,5.9726,5.9729,282.2699890136719],[1742364840000,5.9728,5.9731,5.9724,5.9727,495.19000244140625],[1742364900000,5.9727,5.9729,5.9725,5.9729,378.55999755859375],[1742364960000,5.9728,5.9729,5.9725,5.9728,190.97000122070312],[1742365020000,5.9727,5.9737,5.9727,5.9737,172.3800048828125],[1742365080000,5.9735,5.974,5.9732,5.9736,125.05999755859375],[1742365140000,5.9738,5.9742,5.9736,5.974,158.86000061035156],[1742365200000,5.9738,5.9744,5.9738,5.9739,121.68000030517578],[1742365260000,5.974,5.9742,5.9728,5.9731,356.5899963378906],[1742365320000,5.9735,5.9736,5.9729,5.9734,363.6700134277344],[1742365380000,5.9735,5.9737,5.973,5.9732,495.3900146484375],[1742365440000,5.9732,5.9747,5.9729,5.9741,681.0700073242188],[1742365500000,5.9741,5.976,5.9735,5.9742,302.5199890136719],[1742365560000,5.9742,5.9746,5.9739,5.9739,177.4499969482422],[1742365620000,5.9739,5.9743,5.9731,5.9738,163.92999267578125],[1742365680000,5.9741,5.9743,5.9738,5.9743,74.36000061035156],[1742365740000,5.9743,5.9744,5.9742,5.9744,27.040000915527344],[1742365800000,5.9742,5.9744,5.9732,5.9739,245.0500030517578],[1742365860000,5.974,5.9744,5.9733,5.974,261.95001220703125],[1742365920000,5.974,5.975,5.9739,5.9744,190.97000122070312],[1742365980000,5.9747,5.9759,5.9743,5.975,515.489990234375],[1742366040000,5.9747,5.9755,5.9747,5.9748,640.510009765625],[1742366100000,5.9748,5.9748,5.9736,5.9739,427.5899963378906],[1742366160000,5.9738,5.9742,5.973,5.9738,302.5400085449219],[1742366220000,5.9738,5.9744,5.9723,5.9737,471.5199890136719],[1742366280000,5.9741,5.9748,5.9717,5.9731,454.6199951171875],[1742366340000,5.9719,5.974,5.9719,5.9736,177.4499969482422],[1742366400000,5.9735,5.9742,5.9729,5.9737,383.7200012207031],[1742366460000,5.9737,5.9742,5.9718,5.9718,310.9700012207031],[1742366520000,5.9717,5.9726,5.9709,5.9719,588.1699829101562],[1742366580000,5.9724,5.9729,5.9716,5.9728,473.2300109863281],[1742366640000,5.9729,5.9737,5.9721,5.9732,378.55999755859375],[1742366700000,5.9735,5.9737,5.9727,5.9729,405.6000061035156],[1742366760000,5.9729,5.9743,5.9726,5.9734,943.030029296875],[1742366820000,5.9734,5.9746,5.9731,5.9742,605.02001953125],[1742366880000,5.9742,5.9744,5.9723,5.9727,981.9600219726562],[1742366940000,5.9728,5.9737,5.9722,5.973,473.25],[1742367000000,5.9733,5.9738,5.9722,5.9731,603.5499877929688],[1742367060000,5.9731,5.9736,5.9724,5.9732,309.3299865722656],[1742367120000,5.9728,5.9744,5.9724,5.9729,486.79998779296875],[1742367180000,5.9728,5.9742,5.9726,5.9729,307.5799865722656],[1742367240000,5.9731,5.9739,5.9728,5.9737,378.55999755859375],[1742367300000,5.9737,5.9739,5.9727,5.9729,672.6300048828125],[1742367360000,5.9729,5.9739,5.9709,5.9716,907.5599975585938],[1742367420000,5.9714,5.9726,5.9702,5.9706,1205.0999755859375],[1742367480000,5.9707,5.9723,5.9703,5.9707,977.02001953125],[1742367540000,5.9707,5.9715,5.9703,5.9711,929.530029296875],[1742367600000,5.971,5.9715,5.9689,5.9712,415.7699890136719],[1742367660000,5.9715,5.9723,5.9707,5.9723,216.32000732421875],[1742367720000,5.972,5.9729,5.9719,5.9729,114.91999816894531],[1742367780000,5.973,5.9732,5.9727,5.9727,84.5],[1742367840000,5.9729,5.9732,5.9728,5.973,87.87999725341797],[1742367900000,5.9731,5.9731,5.9729,5.9731,50.70000076293945],[1742367960000,5.973,5.9733,5.9728,5.9731,47.31999969482422],[1742368020000,5.9731,5.9737,5.9726,5.973,81.12000274658203],[1742368080000,5.9731,5.9732,5.9729,5.973,43.939998626708984],[1742368140000,5.9732,5.9734,5.9728,5.973,60.84000015258789],[1742368200000,5.9731,5.9734,5.9727,5.9732,74.36000061035156],[1742368260000,5.9731,5.9731,5.973,5.973,6.760000228881836],[1742368320000,5.973,5.974,5.973,5.974,60.84000015258789],[1742368380000,5.9739,5.9741,5.9735,5.9735,64.22000122070312],[1742368440000,5.9734,5.9735,5.9734,5.9734,20.280000686645508],[1742368500000,5.9734,5.9739,5.971,5.9712,125.05999755859375],[1742368560000,5.9711,5.9712,5.9703,5.9709,77.73999786376953],[1742368620000,5.9707,5.9717,5.9706,5.9717,64.22000122070312],[1742368680000,5.9716,5.9718,5.9716,5.9718,10.140000343322754],[1742368740000,5.9717,5.9717,5.9715,5.9715,33.79999923706055],[1742368800000,5.9715,5.9717,5.9715,5.9715,84.5],[1742368860000,5.9715,5.9715,5.9704,5.9704,20.280000686645508],[1742368920000,5.9703,5.9705,5.9699,5.9701,23.65999984741211],[1742368980000,5.9699,5.971,5.9696,5.9709,172.3800048828125],[1742369040000,5.9695,5.9707,5.9695,5.9698,60.970001220703125],[1742369100000,5.9699,5.9699,5.9683,5.9683,33.900001525878906],[1742369160000,5.9686,5.9688,5.9672,5.9672,64.41000366210938],[1742369220000,5.9674,5.9674,5.9669,5.9671,30.510000228881836],[1742369280000,5.9672,5.9705,5.9668,5.9676,101.69999694824219],[1742369340000,5.9674,5.9677,5.967,5.9673,47.459999084472656],[1742369400000,5.9672,5.9672,5.9655,5.9671,155.9600067138672],[1742369460000,5.967,5.967,5.9657,5.9667,142.3800048828125],[1742369520000,5.9668,5.9671,5.9652,5.966,169.47999572753906],[1742369580000,5.9661,5.9665,5.9629,5.9633,298.32000732421875],[1742369640000,5.9632,5.9634,5.9609,5.9623,166.11000061035156],[1742369700000,5.9625,5.9628,5.9617,5.9628,138.99000549316406],[1742369760000,5.9628,5.9642,5.9622,5.9641,149.10000610351562],[1742369820000,5.9643,5.9657,5.9626,5.9636,257.55999755859375],[1742369880000,5.9637,5.9658,5.9624,5.9652,291.55999755859375],[1742369940000,5.9651,5.9676,5.963,5.9639,298.32000732421875],[1742370000000,5.9642,5.9677,5.9641,5.9677,196.6199951171875],[1742370060000,5.9679,5.9711,5.9679,5.9691,481.3800048828125],[1742370120000,5.9692,5.9693,5.9661,5.9661,511.8900146484375],[1742370180000,5.9663,5.9672,5.9626,5.9629,437.32000732421875],[1742370240000,5.9625,5.9631,5.962,5.9626,81.36000061035156],[1742370300000,5.9624,5.9624,5.9609,5.961,183.1300048828125],[1742370360000,5.9609,5.9612,5.9587,5.9588,308.760009765625],[1742370420000,5.9588,5.9596,5.9583,5.9583,237.6699981689453],[1742370480000,5.9583,5.9606,5.958,5.9598,316.20001220703125],[1742370540000,5.9598,5.9616,5.9597,5.9611,478.9700012207031],[1742370600000,5.9611,5.9613,5.9597,5.9611,332.2200012207031],[1742370660000,5.9612,5.964,5.9606,5.9638,681.3900146484375],[1742370720000,5.9637,5.9654,5.9632,5.9653,162.72000122070312],[1742370780000,5.9652,5.9685,5.9651,5.9684,506.79998779296875],[1742370840000,5.9684,5.969,5.9674,5.9678,335.6099853515625],[1742370900000,5.9675,5.9694,5.9669,5.9694,203.39999389648438],[1742370960000,5.9697,5.9708,5.969,5.969,276.19000244140625],[1742371020000,5.9689,5.9689,5.9673,5.9675,132.2100067138672],[1742371080000,5.9674,5.9675,5.9658,5.967,232.19000244140625],[1742371140000,5.9669,5.9694,5.965,5.9674,294.92999267578125],[1742371200000,5.9675,5.9689,5.9665,5.9678,298.32000732421875],[1742371260000,5.9679,5.9695,5.9671,5.9687,267.79998779296875],[1742371320000,5.9686,5.969,5.968,5.9688,147.4499969482422],[1742371380000,5.9687,5.9702,5.9673,5.9673,354.239990234375],[1742371440000,5.9674,5.9676,5.9642,5.9644,233.89999389648438],[1742371500000,5.9643,5.9667,5.9637,5.9664,172.88999938964844],[1742371560000,5.9664,5.9665,5.9651,5.9651,200.00999450683594],[1742371620000,5.9652,5.9655,5.9635,5.9635,166.11000061035156],[1742371680000,5.9634,5.9638,5.9617,5.9627,183.05999755859375],[1742371740000,5.9627,5.9632,5.9613,5.9624,215.22999572753906],[1742371800000,5.9624,5.9627,5.9623,5.9625,184.69000244140625],[1742371860000,5.9625,5.9626,5.9617,5.9625,238.89999389648438],[1742371920000,5.9629,5.9635,5.9627,5.963,157.6199951171875],[1742371980000,5.963,5.9632,5.9622,5.9627,133.88999938964844],[1742372040000,5.9627,5.9631,5.9618,5.963,142.3699951171875],[1742372100000,5.9631,5.9633,5.9603,5.9607,177.9600067138672],[1742372160000,5.9609,5.9624,5.9609,5.962,130.5],[1742372220000,5.9619,5.9628,5.9619,5.9621,69.4800033569336],[1742372280000,5.9622,5.9622,5.961,5.961,113.54000091552734],[1742372340000,5.9608,5.9618,5.9608,5.9618,47.459999084472656],[1742372400000,5.962,5.9627,5.961,5.9627,127.0999984741211],[1742372460000,5.9626,5.9634,5.9625,5.9633,42.33000183105469],[1742372520000,5.9632,5.9639,5.9632,5.9637,93.22000122070312],[1742372580000,5.9636,5.967,5.9636,5.967,111.7699966430664],[1742372640000,5.9669,5.9675,5.9637,5.9639,242.38999938964844],[1742372700000,5.9639,5.9643,5.9636,5.9639,155.94000244140625],[1742372760000,5.9641,5.9645,5.9632,5.9644,208.3800048828125],[1742372820000,5.9643,5.965,5.9642,5.9646,59.189998626708984],[1742372880000,5.9645,5.9659,5.9644,5.9657,88.0999984741211],[1742372940000,5.9657,5.9659,5.9652,5.9656,155.94000244140625],[1742373000000,5.9655,5.9657,5.9651,5.9655,150.8300018310547],[1742373060000,5.9653,5.9661,5.9653,5.9655,133.8699951171875],[1742373120000,5.9654,5.9655,5.9647,5.965,147.4199981689453],[1742373180000,5.9651,5.9653,5.9644,5.9652,83.05000305175781],[1742373240000,5.9653,5.9655,5.9644,5.9648,171.13999938964844],[1742373300000,5.9649,5.9649,5.9638,5.9641,83.05000305175781],[1742373360000,5.964,5.9644,5.9636,5.9639,77.95999908447266],[1742373420000,5.964,5.9641,5.9635,5.9636,122.02999877929688],[1742373480000,5.9637,5.9638,5.9631,5.9632,74.58000183105469],[1742373540000,5.9631,5.9632,5.9624,5.9625,91.52999877929688],[1742373600000,5.9625,5.9627,5.9617,5.962,79.66000366210938],[1742373660000,5.962,5.9623,5.9618,5.9621,186.4499969482422],[1742373720000,5.9621,5.9629,5.9621,5.9622,206.7899932861328],[1742373780000,5.9622,5.9636,5.9619,5.9636,349.1499938964844],[1742373840000,5.9637,5.9654,5.9633,5.9653,189.83999633789062],[1742373900000,5.9653,5.9654,5.9634,5.9648,240.4600067138672],[1742373960000,5.9648,5.9657,5.9646,5.9649,201.64999389648438],[1742374020000,5.9648,5.9652,5.9643,5.9651,132.0800018310547],[1742374080000,5.9649,5.9649,5.9639,5.9639,115.19999694824219],[1742374140000,5.9639,5.9642,5.9628,5.9628,106.76000213623047],[1742374200000,5.9629,5.963,5.9604,5.9608,247.47000122070312],[1742374260000,5.9607,5.9613,5.959,5.9599,213.57000732421875],[1742374320000,5.9599,5.9608,5.9599,5.9602,110.11000061035156],[1742374380000,5.9603,5.9606,5.96,5.9606,88.02999877929688],[1742374440000,5.9606,5.9612,5.9603,5.9611,98.22000122070312],[1742374500000,5.961,5.9613,5.96,5.96,98.27999877929688],[1742374560000,5.9602,5.9604,5.9599,5.9604,60.97999954223633],[1742374620000,5.9601,5.9602,5.9592,5.9592,81.33000183105469],[1742374680000,5.9594,5.9598,5.9594,5.9597,84.72000122070312],[1742374740000,5.9597,5.9604,5.9597,5.96,93.19000244140625],[1742374800000,5.9598,5.9599,5.9587,5.9592,171.5500030517578],[1742374860000,5.9591,5.9601,5.9591,5.9598,144.1300048828125],[1742374920000,5.9599,5.9599,5.9594,5.9599,115.1500015258789],[1742374980000,5.9599,5.9599,5.9586,5.9587,109.9000015258789],[1742375040000,5.9587,5.9591,5.9568,5.9568,218.63999938964844],[1742375100000,5.9567,5.9579,5.9558,5.9559,136],[1742375160000,5.956,5.9562,5.9548,5.9549,132.60000610351562],[1742375220000,5.9543,5.9554,5.9543,5.9547,129.1999969482422],[1742375280000,5.9552,5.9553,5.9542,5.955,108.80000305175781],[1742375340000,5.9551,5.9554,5.955,5.9553,44.20000076293945],[1742375400000,5.9556,5.9565,5.9555,5.9565,44.20000076293945],[1742375460000,5.9565,5.9576,5.9561,5.957,93.5],[1742375520000,5.957,5.9573,5.957,5.9573,42.5],[1742375580000,5.9573,5.9578,5.9562,5.9566,74.80000305175781],[1742375640000,5.9566,5.9566,5.9562,5.9562,23.799999237060547],[1742375700000,5.956,5.9562,5.956,5.956,45.900001525878906],[1742375760000,5.9561,5.9561,5.9559,5.9561,62.900001525878906],[1742375820000,5.9561,5.957,5.9561,5.957,49.29999923706055],[1742375880000,5.9569,5.9574,5.9568,5.9573,74.80000305175781],[1742375940000,5.9573,5.9578,5.9566,5.9578,62.880001068115234],[1742376000000,5.958,5.9581,5.9577,5.9581,55.880001068115234],[1742376060000,5.9577,5.9579,5.9576,5.9576,27.1200008392334],[1742376120000,5.9577,5.9581,5.9576,5.9578,15.25],[1742376180000,5.9579,5.9583,5.9579,5.9581,27.110000610351562],[1742376240000,5.9577,5.9581,5.9575,5.9576,47.45000076293945],[1742376300000,5.9576,5.9621,5.9576,5.9613,120.11000061035156],[1742376360000,5.9611,5.9614,5.9609,5.9609,32.11000061035156],[1742376420000,5.961,5.9617,5.9606,5.9607,57.459999084472656],[1742376480000,5.9607,5.9609,5.9602,5.9607,89.58000183105469],[1742376540000,5.9607,5.967,5.9607,5.9656,108.19999694824219],[1742376600000,5.9659,5.9672,5.9655,5.9659,128.47000122070312],[1742376660000,5.9659,5.966,5.9652,5.9654,82.80999755859375],[1742376720000,5.9656,5.9662,5.9642,5.9643,77.79000091552734],[1742376780000,5.9642,5.9646,5.9634,5.9634,169.49000549316406],[1742376840000,5.9635,5.9638,5.9613,5.9628,106.77999877929688],[1742376900000,5.9626,5.9628,5.9625,5.9625,22.020000457763672],[1742376960000,5.9627,5.9638,5.9626,5.9627,111.8499984741211],[1742377020000,5.9626,5.9631,5.962,5.963,113.55999755859375],[1742377080000,5.963,5.9638,5.9623,5.9628,110.16999816894531],[1742377140000,5.9629,5.9629,5.9621,5.9621,66.08999633789062],[1742377200000,5.9621,5.9621,5.9618,5.9619,25.420000076293945],[1742377260000,5.9619,5.9627,5.9618,5.9626,79.66000366210938],[1742377320000,5.9626,5.9628,5.9617,5.9617,74.58000183105469],[1742377380000,5.9616,5.9625,5.9616,5.9623,64.41000366210938],[1742377440000,5.9623,5.9632,5.9618,5.9622,135.58999633789062],[1742377500000,5.9623,5.9631,5.9622,5.9631,71.1500015258789],[1742377560000,5.963,5.9633,5.963,5.9632,55.93000030517578],[1742377620000,5.9633,5.9643,5.9629,5.9643,54.2400016784668],[1742377680000,5.9642,5.965,5.9642,5.9645,50.849998474121094],[1742377740000,5.9644,5.9648,5.9637,5.9637,52.470001220703125],[1742377800000,5.9638,5.9638,5.9628,5.9628,74.56999969482422],[1742377860000,5.9629,5.9637,5.9628,5.9635,121.98999786376953],[1742377920000,5.9637,5.9641,5.9631,5.9635,88.11000061035156],[1742377980000,5.9636,5.9636,5.9625,5.963,62.70000076293945],[1742378040000,5.9632,5.9646,5.9629,5.9638,98.12000274658203],[1742378100000,5.9638,5.9639,5.9633,5.9634,66.02999877929688],[1742378160000,5.9633,5.9641,5.9629,5.964,84.66999816894531],[1742378220000,5.964,5.9644,5.9636,5.9642,135.1999969482422],[1742378280000,5.9643,5.965,5.9641,5.9643,140.32000732421875],[1742378340000,5.9643,5.9646,5.9624,5.9626,116.93000030517578],[1742378400000,5.9621,5.9638,5.9603,5.9608,182.94000244140625],[1742378460000,5.9609,5.9615,5.9604,5.9607,584.7100219726562],[1742378520000,5.9607,5.9615,5.9601,5.9606,604.6900024414062],[1742378580000,5.9608,5.9632,5.9606,5.9631,346.54998779296875],[1742378640000,5.9631,5.9634,5.963,5.9631,391.25],[1742378700000,5.9629,5.964,5.9628,5.963,433.8699951171875],[1742378760000,5.963,5.9634,5.962,5.962,230.3300018310547],[1742378820000,5.962,5.962,5.9612,5.9613,145.36000061035156],[1742378880000,5.9613,5.9614,5.96,5.9607,788.010009765625],[1742378940000,5.9608,5.9609,5.9593,5.96,1216.9300537109375],[1742379000000,5.9602,5.9604,5.9594,5.9601,1403.050048828125],[1742379060000,5.9603,5.9608,5.9599,5.9601,765.6799926757812],[1742379120000,5.96,5.9604,5.9597,5.96,537.219970703125],[1742379180000,5.96,5.9603,5.9593,5.9597,738.9500122070312],[1742379240000,5.9596,5.96,5.9585,5.9587,650.75],[1742379300000,5.9588,5.9589,5.9579,5.9584,291.42999267578125],[1742379360000,5.9585,5.9586,5.9576,5.9585,213.55999755859375],[1742379420000,5.9583,5.9586,5.9576,5.9576,116.94000244140625],[1742379480000,5.9575,5.9584,5.9568,5.9569,294.8999938964844],[1742379540000,5.9568,5.9571,5.9567,5.957,98.30999755859375],[1742379600000,5.9571,5.9574,5.9568,5.9571,101.6500015258789],[1742379660000,5.9572,5.9594,5.9572,5.9591,544.0399780273438],[1742379720000,5.9591,5.9591,5.9575,5.9585,335.57000732421875],[1742379780000,5.9585,5.9588,5.9584,5.9585,245.24000549316406],[1742379840000,5.9585,5.9585,5.9559,5.9564,228.64999389648438],[1742379900000,5.9563,5.9563,5.9557,5.9559,110.12999725341797],[1742379960000,5.9558,5.9574,5.9544,5.9544,176.2899932861328],[1742380020000,5.9544,5.9552,5.9544,5.9552,89.83999633789062],[1742380080000,5.9552,5.9552,5.9543,5.9544,91.52999877929688],[1742380140000,5.9543,5.9546,5.9539,5.9545,161],[1742380200000,5.9544,5.9544,5.953,5.9533,73.0199966430664],[1742380260000,5.9533,5.9558,5.9532,5.9556,132.42999267578125],[1742380320000,5.9557,5.9558,5.9552,5.9553,106.55999755859375],[1742380380000,5.955,5.956,5.9547,5.9552,52.400001525878906],[1742380440000,5.9553,5.9553,5.954,5.954,57.58000183105469],[1742380500000,5.954,5.9543,5.9537,5.9542,74.80000305175781],[1742380560000,5.9543,5.9543,5.9535,5.9537,35.70000076293945],[1742380620000,5.9537,5.9539,5.9534,5.9539,51],[1742380680000,5.9535,5.9548,5.9535,5.9541,57.79999923706055],[1742380740000,5.9541,5.9541,5.9536,5.9538,34],[1742380800000,5.9538,5.9549,5.9538,5.9547,71.4000015258789],[1742380860000,5.9547,5.9547,5.952,5.9521,74.80000305175781],[1742380920000,5.9524,5.9529,5.9513,5.9513,146.1999969482422],[1742380980000,5.9515,5.9519,5.9506,5.9506,91.80000305175781],[1742381040000,5.9507,5.951,5.9465,5.9466,178.5],[1742381100000,5.9467,5.9473,5.946,5.947,253.3000030517578],[1742381160000,5.9469,5.9475,5.9468,5.9474,112.19999694824219],[1742381220000,5.9473,5.9497,5.9473,5.9497,100.30000305175781],[1742381280000,5.9498,5.9507,5.9497,5.9505,91.80000305175781],[1742381340000,5.9507,5.9521,5.9503,5.9517,52.70000076293945],[1742381400000,5.9518,5.9518,5.9508,5.951,35.70000076293945],[1742381460000,5.9507,5.951,5.9503,5.9503,42.5],[1742381520000,5.9503,5.9504,5.9501,5.9504,13.600000381469727],[1742381580000,5.9505,5.9526,5.9504,5.9526,47.599998474121094],[1742381640000,5.9526,5.9529,5.9526,5.9529,44.20000076293945],[1742381700000,5.9529,5.953,5.9528,5.9529,35.70000076293945],[1742381760000,5.9528,5.9533,5.9528,5.9532,62.900001525878906],[1742381820000,5.9531,5.9534,5.9527,5.9533,83.30000305175781],[1742381880000,5.9533,5.9554,5.9531,5.9553,144.00999450683594],[1742381940000,5.9551,5.9557,5.9545,5.9549,177.4600067138672],[1742382000000,5.9549,5.9563,5.9547,5.9562,79.43000030517578],[1742382060000,5.9562,5.958,5.9562,5.9573,126.9000015258789],[1742382120000,5.9572,5.958,5.956,5.958,64.26000213623047],[1742382180000,5.958,5.9596,5.9579,5.9583,62.529998779296875],[1742382240000,5.9587,5.9594,5.9581,5.9581,50.70000076293945],[1742382300000,5.958,5.9588,5.9579,5.9588,84.62000274658203],[1742382360000,5.9588,5.9595,5.9588,5.9592,40.56999969482422],[1742382420000,5.9591,5.9596,5.9589,5.9595,64.38999938964844],[1742382480000,5.9595,5.9596,5.9595,5.9596,28.809999465942383],[1742382540000,5.9598,5.9603,5.9597,5.9603,25.399999618530273],[1742382600000,5.9603,5.9612,5.9603,5.9612,45.720001220703125],[1742382660000,5.9614,5.9631,5.9613,5.9623,103.25],[1742382720000,5.9623,5.9623,5.9613,5.9614,94.87000274658203],[1742382780000,5.9616,5.9619,5.9601,5.9608,198.27999877929688],[1742382840000,5.9609,5.961,5.9605,5.9607,54.2400016784668],[1742382900000,5.9608,5.9612,5.9602,5.9612,86.44000244140625],[1742382960000,5.9619,5.9645,5.9619,5.9636,91.44999694824219],[1742383020000,5.9637,5.9641,5.9636,5.9638,83.05000305175781],[1742383080000,5.9638,5.9646,5.9638,5.9642,101.69000244140625],[1742383140000,5.9642,5.9644,5.9632,5.9633,93.22000122070312],[1742383200000,5.9634,5.9636,5.9627,5.9635,74.58000183105469],[1742383260000,5.9634,5.9639,5.9627,5.9629,79.63999938964844],[1742383320000,5.963,5.9641,5.9619,5.9626,106.72000122070312],[1742383380000,5.9624,5.9649,5.9624,5.9647,94.87000274658203],[1742383440000,5.9646,5.9647,5.9643,5.9644,60.97999954223633],[1742383500000,5.9643,5.9652,5.9636,5.9636,140.64999389648438],[1742383560000,5.9636,5.9636,5.9625,5.9635,137.27000427246094],[1742383620000,5.9637,5.964,5.9636,5.9639,32.16999816894531],[1742383680000,5.9638,5.9639,5.9628,5.9636,77.91999816894531],[1742383740000,5.9636,5.9644,5.9634,5.9641,77.94999694824219],[1742383800000,5.9645,5.9647,5.9636,5.9639,108.44999694824219],[1742383860000,5.9636,5.965,5.9635,5.965,44],[1742383920000,5.9651,5.9651,5.9646,5.9646,32.11000061035156],[1742383980000,5.9647,5.9647,5.9642,5.9646,20.280000686645508],[1742384040000,5.9646,5.9662,5.9645,5.9662,45.63999938964844],[1742384100000,5.9665,5.9681,5.9665,5.9678,86.20999908447266],[1742384160000,5.9678,5.97,5.9678,5.9689,67.61000061035156],[1742384220000,5.9688,5.9697,5.9686,5.9693,52.38999938964844],[1742384280000,5.9694,5.9713,5.9693,5.9702,64.22000122070312],[1742384340000,5.9702,5.9703,5.9696,5.9699,55.77000045776367],[1742384400000,5.9699,5.9709,5.9692,5.9694,44.0099983215332],[1742384460000,5.9694,5.9717,5.9694,5.9712,55.790000915527344],[1742384520000,5.9714,5.9732,5.9714,5.9731,59.150001525878906],[1742384580000,5.9728,5.9736,5.9717,5.9718,81.12000274658203],[1742384640000,5.9721,5.9742,5.9717,5.9727,118.30000305175781],[1742384700000,5.9728,5.9728,5.9713,5.9717,72.68000030517578],[1742384760000,5.9718,5.9718,5.9706,5.9709,50.70000076293945],[1742384820000,5.9712,5.9715,5.9712,5.9715,20.280000686645508],[1742384880000,5.9715,5.9717,5.9713,5.9713,23.65999984741211],[1742384940000,5.9712,5.9716,5.9712,5.9712,30.420000076293945],[1742385000000,5.9711,5.9722,5.9709,5.9722,47.31999969482422],[1742385060000,5.9722,5.9739,5.9722,5.9726,81.12000274658203],[1742385120000,5.9726,5.9737,5.9725,5.9737,40.560001373291016],[1742385180000,5.9738,5.9743,5.9733,5.9739,79.43000030517578],[1742385240000,5.974,5.9745,5.9733,5.9745,55.77000045776367],[1742385300000,5.9744,5.9747,5.9738,5.9746,59.150001525878906],[1742385360000,5.9746,5.975,5.9734,5.9742,153.82000732421875],[1742385420000,5.9744,5.9756,5.9739,5.9756,126.75],[1742385480000,5.9756,5.9757,5.9751,5.9752,70.9800033569336],[1742385540000,5.9752,5.9755,5.9747,5.9747,38.869998931884766],[1742385600000,5.9749,5.975,5.9733,5.9736,128.4600067138672],[1742385660000,5.9734,5.9734,5.9718,5.972,101.4000015258789],[1742385720000,5.9712,5.9716,5.9704,5.9704,145.3800048828125],[1742385780000,5.9705,5.9706,5.9699,5.9701,111.66000366210938],[1742385840000,5.97,5.9706,5.97,5.9705,81.12000274658203],[1742385900000,5.9705,5.9705,5.9698,5.97,54.2400016784668],[1742385960000,5.9699,5.97,5.9688,5.9689,79.66000366210938],[1742386020000,5.969,5.9693,5.9681,5.9683,125.41999816894531],[1742386080000,5.9684,5.9686,5.968,5.9686,61.02000045776367],[1742386140000,5.9686,5.97,5.9684,5.9695,67.70999908447266],[1742386200000,5.9693,5.9698,5.9691,5.9696,47.459999084472656],[1742386260000,5.9696,5.9697,5.9688,5.9697,115.16999816894531],[1742386320000,5.9698,5.9699,5.9695,5.9695,30.420000076293945],[1742386380000,5.9696,5.9699,5.9685,5.9685,81.22000122070312],[1742386440000,5.9686,5.9686,5.9663,5.9675,91.52999877929688],[1742386500000,5.9676,5.9677,5.9661,5.9662,106.75],[1742386560000,5.9661,5.9672,5.9656,5.9667,83.02999877929688],[1742386620000,5.967,5.9673,5.9668,5.967,38.97999954223633],[1742386680000,5.967,5.9671,5.9665,5.9671,27.1200008392334],[1742386740000,5.9669,5.9671,5.9661,5.9661,33.900001525878906],[1742386800000,5.966,5.9671,5.9659,5.967,74.56999969482422],[1742386860000,5.9672,5.9672,5.9657,5.966,106.76000213623047],[1742386920000,5.9659,5.9673,5.9659,5.9667,81.27999877929688],[1742386980000,5.9672,5.9691,5.9672,5.969,21.979999542236328],[1742387040000,5.969,5.969,5.9683,5.9687,43.939998626708984],[1742387100000,5.9687,5.9689,5.968,5.968,50.72999954223633],[1742387160000,5.968,5.9681,5.967,5.9671,87.88999938964844],[1742387220000,5.9669,5.9673,5.9665,5.9667,105.08999633789062],[1742387280000,5.9668,5.9679,5.966,5.9679,125.30999755859375],[1742387340000,5.9678,5.9686,5.9674,5.9679,126.75],[1742387400000,5.968,5.9683,5.9668,5.9671,89.58000183105469],[1742387460000,5.9671,5.9674,5.9665,5.9666,98.0199966430664],[1742387520000,5.9666,5.9666,5.9654,5.9661,60.86000061035156],[1742387580000,5.9662,5.9669,5.9661,5.9669,59.150001525878906],[1742387640000,5.9669,5.9677,5.9668,5.9668,65.91000366210938],[1742387700000,5.9668,5.9672,5.9668,5.9668,30.420000076293945],[1742387760000,5.9668,5.9671,5.9667,5.9671,13.520000457763672],[1742387820000,5.9671,5.9671,5.9666,5.9666,37.18000030517578],[1742387880000,5.9665,5.9668,5.9662,5.9665,55.79999923706055],[1742387940000,5.9664,5.9664,5.9662,5.9664,16.899999618530273],[1742388000000,5.9668,5.968,5.9668,5.9671,40.58000183105469],[1742388060000,5.967,5.9671,5.967,5.9671,20.280000686645508],[1742388120000,5.9674,5.9674,5.9672,5.9672,16.899999618530273],[1742388180000,5.9671,5.9671,5.9665,5.9668,30.420000076293945],[1742388240000,5.9667,5.9667,5.9664,5.9665,30.420000076293945],[1742388300000,5.9666,5.9666,5.9661,5.9662,43.959999084472656],[1742388360000,5.9663,5.9663,5.9658,5.9659,59.18000030517578],[1742388420000,5.966,5.9664,5.9659,5.966,65.95999908447266],[1742388480000,5.966,5.9669,5.9659,5.9666,86.19999694824219],[1742388540000,5.9671,5.9673,5.9661,5.9666,50.70000076293945],[1742388600000,5.9666,5.9666,5.9661,5.9661,67.5999984741211],[1742388660000,5.9665,5.9673,5.9665,5.9671,40.560001373291016],[1742388720000,5.9671,5.968,5.9666,5.968,98.0199966430664],[1742388780000,5.9677,5.9683,5.9672,5.9677,82.81999969482422],[1742388840000,5.9679,5.9681,5.9671,5.9673,69.29000091552734],[1742388900000,5.9672,5.9672,5.9664,5.9667,30.420000076293945],[1742388960000,5.9665,5.9665,5.9661,5.9661,23.65999984741211],[1742389020000,5.9662,5.9665,5.966,5.9665,20.280000686645508],[1742389080000,5.9664,5.9665,5.966,5.9662,47.31999969482422],[1742389140000,5.9662,5.9664,5.966,5.9664,27.040000915527344],[1742389200000,5.9666,5.9674,5.9666,5.9671,47.31999969482422],[1742389260000,5.9673,5.9692,5.9673,5.9682,87.87999725341797],[1742389320000,5.9682,5.9685,5.967,5.9674,84.5],[1742389380000,5.9673,5.9679,5.9663,5.9665,64.22000122070312],[1742389440000,5.9666,5.9666,5.9638,5.9638,60.84000015258789],[1742389500000,5.9635,5.9642,5.9632,5.9638,135.1999969482422],[1742389560000,5.9636,5.9657,5.9635,5.9655,101.4000015258789],[1742389620000,5.9656,5.9666,5.9654,5.9661,47.31999969482422],[1742389680000,5.966,5.9675,5.966,5.967,76.05000305175781],[1742389740000,5.9671,5.9671,5.9653,5.9653,55.779998779296875],[1742389800000,5.9655,5.9678,5.9655,5.9676,52.400001525878906],[1742389860000,5.9677,5.9678,5.9672,5.9672,72.66999816894531],[1742389920000,5.9673,5.9673,5.9668,5.9672,33.79999923706055],[1742389980000,5.967,5.9671,5.9662,5.9671,67.5999984741211],[1742390040000,5.9669,5.9669,5.9658,5.9659,47.31999969482422],[1742390100000,5.9663,5.9663,5.9657,5.9657,37.18000030517578],[1742390160000,5.9659,5.9665,5.9657,5.9664,43.939998626708984],[1742390220000,5.9665,5.9665,5.9658,5.9658,60.84000015258789],[1742390280000,5.9657,5.9657,5.9655,5.9657,38.880001068115234],[1742390340000,5.9657,5.9661,5.9653,5.9653,94.6500015258789],[1742390400000,5.9651,5.9653,5.9635,5.9635,94.80999755859375],[1742390460000,5.9635,5.9642,5.963,5.9638,174.57000732421875],[1742390520000,5.9639,5.9639,5.9628,5.9629,94.91000366210938],[1742390580000,5.963,5.9634,5.9625,5.963,106.7699966430664],[1742390640000,5.9633,5.9643,5.9616,5.9643,100],[1742390700000,5.9642,5.9644,5.9642,5.9642,23.729999542236328],[1742390760000,5.964,5.9641,5.9636,5.964,33.900001525878906],[1742390820000,5.9636,5.9636,5.9627,5.9628,67.79000091552734],[1742390880000,5.9627,5.9627,5.9609,5.9609,140.66000366210938],[1742390940000,5.9607,5.9627,5.9606,5.9627,101.68000030517578],[1742391000000,5.9626,5.9626,5.9615,5.9618,74.56999969482422],[1742391060000,5.9619,5.9624,5.961,5.962,88.12999725341797],[1742391120000,5.962,5.9626,5.9605,5.9605,144.05999755859375],[1742391180000,5.9602,5.9627,5.9598,5.9622,138.97000122070312],[1742391240000,5.9623,5.9623,5.9609,5.9614,100],[1742391300000,5.9616,5.9618,5.9609,5.9609,54.22999954223633],[1742391360000,5.961,5.9616,5.9607,5.9611,74.58000183105469],[1742391420000,5.9612,5.9613,5.9607,5.9607,33.900001525878906],[1742391480000,5.9607,5.9622,5.9607,5.9622,98.30000305175781],[1742391540000,5.9624,5.9635,5.9624,5.9634,155.89999389648438],[1742391600000,5.9633,5.9639,5.9632,5.9639,50.84000015258789],[1742391660000,5.964,5.9648,5.9639,5.9648,69.33000183105469],[1742391720000,5.9647,5.9653,5.9647,5.965,67.62000274658203],[1742391780000,5.9651,5.9663,5.965,5.9663,84.5],[1742391840000,5.9664,5.9685,5.9664,5.9679,82.80999755859375],[1742391900000,5.9679,5.9706,5.9661,5.967,114.93000030517578],[1742391960000,5.9668,5.9684,5.9667,5.9684,108.16999816894531],[1742392020000,5.9688,5.969,5.9673,5.9684,67.61000061035156],[1742392080000,5.9682,5.9695,5.9681,5.9695,70.98999786376953],[1742392140000,5.9697,5.9718,5.9697,5.9718,52.38999938964844],[1742392200000,5.9718,5.9719,5.9702,5.9714,87.87999725341797],[1742392260000,5.9715,5.9716,5.9697,5.9697,81.12000274658203],[1742392320000,5.9698,5.9704,5.9694,5.9698,50.70000076293945],[1742392380000,5.97,5.9711,5.97,5.9706,20.280000686645508],[1742392440000,5.9705,5.9713,5.9701,5.9712,64.22000122070312],[1742392500000,5.9711,5.9711,5.9696,5.9703,152.13999938964844],[1742392560000,5.9705,5.9707,5.9698,5.9698,196.13999938964844],[1742392620000,5.9699,5.9706,5.9695,5.9695,54.099998474121094],[1742392680000,5.9694,5.9709,5.9691,5.9707,116.61000061035156],[1742392740000,5.9709,5.9714,5.9702,5.9707,70.98999786376953],[1742392800000,5.9707,5.9724,5.9707,5.972,76.05000305175781],[1742392860000,5.9722,5.9723,5.9699,5.9699,57.459999084472656],[1742392920000,5.9698,5.9698,5.9678,5.9678,108.18000030517578],[1742392980000,5.9677,5.97,5.9677,5.97,37.18000030517578],[1742393040000,5.969,5.9691,5.9684,5.9691,38.880001068115234],[1742393100000,5.969,5.9693,5.969,5.9692,10.140000343322754],[1742393160000,5.9694,5.9702,5.9693,5.9693,57.459999084472656],[1742393220000,5.9691,5.9693,5.9688,5.9693,67.5999984741211],[1742393280000,5.9693,5.9704,5.9688,5.97,79.43000030517578],[1742393340000,5.97,5.97,5.9689,5.97,67.5999984741211],[1742393400000,5.9701,5.9708,5.97,5.97,43.939998626708984],[1742393460000,5.9699,5.97,5.9698,5.9698,27.040000915527344],[1742393520000,5.9698,5.9709,5.9697,5.9702,47.31999969482422],[1742393580000,5.9702,5.9709,5.9697,5.9707,67.5999984741211],[1742393640000,5.9709,5.9735,5.9706,5.9733,65.91999816894531],[1742393700000,5.9735,5.9735,5.9726,5.9732,89.58000183105469],[1742393760000,5.9734,5.9743,5.973,5.9739,99.70999908447266],[1742393820000,5.9738,5.9754,5.9733,5.9744,128.44000244140625],[1742393880000,5.9744,5.976,5.9744,5.9759,55.77000045776367],[1742393940000,5.9759,5.9759,5.9742,5.9743,76.05000305175781],[1742394000000,5.9742,5.9745,5.9734,5.9734,87.87999725341797],[1742394060000,5.9728,5.9731,5.9719,5.9731,94.63999938964844],[1742394120000,5.9732,5.9733,5.973,5.9731,20.280000686645508],[1742394180000,5.9732,5.974,5.9727,5.9732,89.58000183105469],[1742394240000,5.9732,5.9736,5.9728,5.9736,87.91999816894531],[1742394300000,5.9743,5.9747,5.9737,5.9737,54.099998474121094],[1742394360000,5.9736,5.9739,5.9726,5.9739,43.939998626708984],[1742394420000,5.9738,5.9738,5.9734,5.9735,33.79999923706055],[1742394480000,5.9734,5.9738,5.9706,5.971,182.52000427246094],[1742394540000,5.9709,5.972,5.9699,5.9701,162.24000549316406],[1742394600000,5.97,5.9705,5.97,5.9703,99.72000122070312],[1742394660000,5.9702,5.9706,5.9694,5.97,116.62000274658203],[1742394720000,5.97,5.9711,5.97,5.9707,60.84000015258789],[1742394780000,5.9708,5.973,5.9708,5.973,77.76000213623047],[1742394840000,5.9729,5.9742,5.9729,5.9742,43.939998626708984],[1742394900000,5.9742,5.9743,5.9724,5.9727,67.5999984741211],[1742394960000,5.9731,5.9739,5.9725,5.9725,60.84000015258789],[1742395020000,5.9724,5.9724,5.9718,5.9721,54.08000183105469],[1742395080000,5.9723,5.973,5.9723,5.9729,37.18000030517578],[1742395140000,5.9731,5.9736,5.9727,5.9727,52.41999816894531],[1742395200000,5.9728,5.973,5.9727,5.9728,16.899999618530273],[1742395260000,5.9725,5.9725,5.9713,5.9713,67.5999984741211],[1742395320000,5.9715,5.9717,5.9707,5.9715,60.86000061035156],[1742395380000,5.9718,5.9719,5.9715,5.9719,64.22000122070312],[1742395440000,5.9721,5.9721,5.9718,5.9718,23.65999984741211],[1742395500000,5.9716,5.9716,5.9713,5.9713,20.280000686645508],[1742395560000,5.971,5.9714,5.9707,5.9714,37.18000030517578],[1742395620000,5.9715,5.9717,5.9705,5.971,72.68000030517578],[1742395680000,5.9711,5.9713,5.9699,5.9699,38.880001068115234],[1742395740000,5.9698,5.9708,5.9697,5.9708,87.87999725341797],[1742395800000,5.9707,5.9715,5.9706,5.9708,52.38999938964844],[1742395860000,5.9707,5.9707,5.9703,5.9703,49.02000045776367],[1742395920000,5.9701,5.9709,5.969,5.969,135.1999969482422],[1742395980000,5.969,5.9707,5.969,5.9703,101.4000015258789],[1742396040000,5.9704,5.9707,5.9701,5.9704,81.12000274658203],[1742396100000,5.9706,5.9711,5.9697,5.9699,57.4900016784668],[1742396160000,5.9699,5.9706,5.9691,5.9706,42.25],[1742396220000,5.9706,5.9707,5.9706,5.9706,37.18000030517578],[1742396280000,5.9707,5.9708,5.9698,5.9698,64.22000122070312],[1742396340000,5.9696,5.9698,5.969,5.9697,118.30999755859375],[1742396400000,5.9696,5.9699,5.9696,5.9699,23.65999984741211],[1742396460000,5.9691,5.9696,5.9691,5.9692,33.79999923706055],[1742396520000,5.9696,5.9702,5.9696,5.9696,50.70000076293945],[1742396580000,5.9697,5.9697,5.9689,5.9693,30.420000076293945],[1742396640000,5.9694,5.9712,5.9694,5.971,72.69999694824219],[1742396700000,5.9708,5.9745,5.9707,5.9745,67.5999984741211],[1742396760000,5.9745,5.9769,5.9745,5.9763,77.73999786376953],[1742396820000,5.9765,5.9765,5.9753,5.9763,60.849998474121094],[1742396880000,5.9763,5.9768,5.9763,5.9767,30.420000076293945],[1742396940000,5.9766,5.9767,5.9759,5.9766,54.08000183105469],[1742397000000,5.9768,5.9772,5.9767,5.9772,15.210000038146973],[1742397060000,5.9772,5.9798,5.977,5.9789,65.91000366210938],[1742397120000,5.9789,5.98,5.9789,5.98,30.329999923706055],[1742397180000,5.9801,5.9807,5.9784,5.9784,65.80000305175781],[1742397240000,5.9785,5.9785,5.9767,5.9768,104.77999877929688],[1742397300000,5.9772,5.9772,5.9762,5.9765,104.77999877929688],[1742397360000,5.9765,5.9765,5.9753,5.9756,128.47999572753906],[1742397420000,5.9756,5.9764,5.9751,5.9763,131.83999633789062],[1742397480000,5.9761,5.9768,5.9761,5.9767,74.36000061035156],[1742397540000,5.9769,5.9769,5.9757,5.9763,118.30000305175781],[1742397600000,5.9764,5.9768,5.9762,5.9762,70.9800033569336],[1742397660000,5.9757,5.9759,5.975,5.975,64.22000122070312],[1742397720000,5.975,5.9753,5.9744,5.9744,47.31999969482422],[1742397780000,5.9745,5.9746,5.9727,5.9733,93],[1742397840000,5.9733,5.9742,5.9729,5.9742,33.79999923706055],[1742397900000,5.9744,5.9748,5.974,5.9748,62.529998779296875],[1742397960000,5.9748,5.9758,5.9748,5.9755,32.11000061035156],[1742398020000,5.9755,5.9759,5.975,5.9751,47.31999969482422],[1742398080000,5.9747,5.9753,5.9744,5.9753,103.0999984741211],[1742398140000,5.9753,5.9767,5.9751,5.9767,79.44000244140625],[1742398200000,5.9766,5.9769,5.9751,5.9762,125.16000366210938],[1742398260000,5.9763,5.9764,5.9753,5.9757,96.41999816894531],[1742398320000,5.9757,5.9767,5.9749,5.9749,135.25999450683594],[1742398380000,5.975,5.9751,5.9745,5.9749,64.23999786376953],[1742398440000,5.9748,5.9759,5.9739,5.9757,126.76000213623047],[1742398500000,5.9755,5.9758,5.9746,5.9752,81.13999938964844],[1742398560000,5.9751,5.9753,5.9747,5.9752,33.79999923706055],[1742398620000,5.9748,5.9755,5.9748,5.9752,74.41999816894531],[1742398680000,5.9752,5.9767,5.9752,5.9767,94.63999938964844],[1742398740000,5.9767,5.9767,5.9736,5.9736,172.4199981689453],[1742398800000,5.9736,5.9746,5.9736,5.9737,52.400001525878906],[1742398860000,5.974,5.974,5.972,5.9736,98.0199966430664],[1742398920000,5.9727,5.9733,5.9718,5.9718,67.5999984741211],[1742398980000,5.9721,5.9734,5.972,5.9722,50.70000076293945],[1742399040000,5.9724,5.9737,5.9724,5.9737,79.44000244140625],[1742399100000,5.9738,5.9743,5.9736,5.9737,158.86000061035156],[1742399160000,5.9737,5.9737,5.9728,5.9731,43.939998626708984],[1742399220000,5.9733,5.9733,5.9715,5.9719,121.73999786376953],[1742399280000,5.9718,5.9723,5.9706,5.9713,131.83999633789062],[1742399340000,5.9712,5.9718,5.9693,5.9694,194.36000061035156],[1742399400000,5.9693,5.9713,5.9693,5.9695,108.16000366210938],[1742399460000,5.9696,5.9701,5.9696,5.9697,52.439998626708984],[1742399520000,5.9698,5.9704,5.9698,5.9698,55.779998779296875],[1742399580000,5.9699,5.97,5.969,5.969,57.459999084472656],[1742399640000,5.9688,5.9693,5.9687,5.9693,16.899999618530273],[1742399700000,5.9692,5.9696,5.968,5.968,54.08000183105469],[1742399760000,5.968,5.9688,5.9677,5.9688,76.05999755859375],[1742399820000,5.9688,5.969,5.9666,5.9673,174.07000732421875],[1742399880000,5.9673,5.9675,5.9668,5.9673,69.29000091552734],[1742399940000,5.9672,5.9678,5.967,5.9672,71],[1742400000000,5.9672,5.9674,5.9669,5.9669,62.58000183105469],[1742400060000,5.9669,5.967,5.9649,5.9657,121.68000030517578],[1742400120000,5.9659,5.9659,5.9639,5.964,69.38999938964844],[1742400180000,5.964,5.9647,5.964,5.9644,52.47999954223633],[1742400240000,5.9645,5.9655,5.9644,5.9654,27.040000915527344],[1742400300000,5.9649,5.9653,5.9643,5.9644,62.58000183105469],[1742400360000,5.9645,5.9645,5.9642,5.9642,20.280000686645508],[1742400420000,5.9644,5.9665,5.9639,5.9654,92.97000122070312],[1742400480000,5.9653,5.9655,5.9625,5.9626,158.92999267578125],[1742400540000,5.9627,5.9627,5.9619,5.9619,86.41999816894531],[1742400600000,5.9618,5.9622,5.9618,5.9621,32.20000076293945],[1742400660000,5.9622,5.963,5.962,5.963,54.220001220703125],[1742400720000,5.9632,5.9632,5.9627,5.9632,40.650001525878906],[1742400780000,5.9632,5.9634,5.9625,5.9625,71.19000244140625],[1742400840000,5.9625,5.9631,5.9625,5.9626,64.33999633789062],[1742400900000,5.9625,5.9628,5.9609,5.9627,67.80000305175781],[1742400960000,5.9627,5.9638,5.9619,5.9637,91.52999877929688],[1742401020000,5.9639,5.9642,5.9637,5.9638,40.68000030517578],[1742401080000,5.964,5.9643,5.9638,5.9639,57.630001068115234],[1742401140000,5.964,5.9642,5.9637,5.9637,40.68000030517578],[1742401200000,5.9636,5.9637,5.9633,5.9633,30.5],[1742401260000,5.9636,5.9636,5.9634,5.9636,20.34000015258789],[1742401320000,5.9638,5.9642,5.9638,5.9638,42.369998931884766],[1742401380000,5.9639,5.964,5.9639,5.9639,10.170000076293945],[1742401440000,5.964,5.9643,5.9639,5.964,30.510000228881836],[1742401500000,5.9642,5.9642,5.964,5.964,13.5600004196167],[1742401560000,5.9641,5.9644,5.9639,5.9641,22.010000228881836],[1742401620000,5.9642,5.9644,5.964,5.9641,35.4900016784668],[1742401680000,5.9642,5.9642,5.9639,5.9639,13.520000457763672],[1742401740000,5.964,5.964,5.9638,5.9639,21.969999313354492],[1742401800000,5.9638,5.9638,5.9636,5.9637,25.350000381469727],[1742401860000,5.9638,5.9644,5.9637,5.9644,18.59000015258789],[1742401920000,5.9642,5.9645,5.9641,5.9641,55.90999984741211],[1742401980000,5.964,5.9651,5.964,5.9642,37.290000915527344],[1742402040000,5.964,5.9642,5.964,5.9642,10.170000076293945],[1742402100000,5.9641,5.9642,5.9641,5.9642,10.170000076293945],[1742402160000,5.964,5.964,5.964,5.964,3.390000104904175],[1742402220000,5.964,5.964,5.9638,5.9639,33.900001525878906],[1742402280000,5.9639,5.964,5.9639,5.9639,10.170000076293945],[1742402340000,5.9636,5.9637,5.9636,5.9636,16.950000762939453],[1742402400000,5.9639,5.9639,5.9639,5.9639,3.390000104904175],[1742402460000,5.9636,5.9642,5.9636,5.9642,16.950000762939453],[1742402520000,5.9639,5.9642,5.9639,5.9642,23.729999542236328],[1742402580000,5.9643,5.9643,5.9639,5.9641,27.1200008392334],[1742402640000,5.9642,5.9644,5.9642,5.9643,10.170000076293945],[1742402700000,5.9644,5.9646,5.9643,5.9643,44.06999969482422],[1742402760000,5.9644,5.9645,5.9638,5.9639,44.06999969482422],[1742402820000,5.9638,5.9638,5.9638,5.9638,13.5600004196167],[1742402880000,5.964,5.964,5.9638,5.9639,33.900001525878906],[1742402940000,5.9641,5.9641,5.9638,5.964,27.1200008392334],[1742403000000,5.9638,5.964,5.9638,5.964,13.5600004196167],[1742403060000,5.9638,5.9644,5.9637,5.9639,37.290000915527344],[1742403120000,5.9641,5.9641,5.9636,5.9636,13.5600004196167],[1742403180000,5.9638,5.9638,5.9637,5.9638,23.729999542236328],[1742403240000,5.9637,5.9638,5.9636,5.9638,30.510000228881836],[1742403300000,5.9638,5.9638,5.9638,5.9638,3.390000104904175],[1742403360000,5.9639,5.9639,5.9638,5.9639,16.950000762939453],[1742403420000,5.9638,5.9639,5.9638,5.9638,16.950000762939453],[1742403480000,5.964,5.9641,5.9639,5.964,30.510000228881836],[1742403540000,5.9639,5.9639,5.9638,5.9638,13.5600004196167],[1742403600000,5.9635,5.9636,5.9633,5.9636,16.950000762939453],[1742403660000,5.9633,5.9633,5.9631,5.9633,10.170000076293945],[1742403720000,5.9631,5.9631,5.9606,5.9631,20.34000015258789],[1742403780000,5.9624,5.9637,5.9624,5.9637,13.5600004196167],[1742403840000,5.9637,5.9642,5.9636,5.9641,61.02000045776367],[1742403900000,5.9642,5.9642,5.9642,5.9642,3.390000104904175],[1742404020000,5.963,5.9642,5.963,5.9642,6.78000020980835],[1742404080000,5.9642,5.9642,5.9642,5.9642,3.390000104904175],[1742404140000,5.9644,5.9644,5.9642,5.9642,20.34000015258789],[1742404200000,5.9631,5.9641,5.9631,5.9641,13.5600004196167],[1742404260000,5.9641,5.9642,5.9638,5.9638,20.34000015258789],[1742404320000,5.9638,5.9646,5.9621,5.9621,54.2400016784668],[1742404380000,5.9623,5.9626,5.9622,5.9624,50.849998474121094],[1742404440000,5.9625,5.9625,5.9622,5.9622,98.30999755859375],[1742404500000,5.9618,5.9633,5.9618,5.9632,20.34000015258789],[1742404560000,5.9633,5.9637,5.9633,5.9636,33.900001525878906],[1742404620000,5.9639,5.9641,5.9634,5.964,64.41000366210938],[1742404680000,5.9641,5.9643,5.9638,5.9641,50.849998474121094],[1742404740000,5.964,5.9641,5.964,5.9641,6.78000020980835],[1742404800000,5.964,5.9648,5.964,5.9646,33.900001525878906],[1742404860000,5.9644,5.9648,5.9644,5.9645,67.80000305175781],[1742404920000,5.9645,5.9648,5.9645,5.9647,40.68000030517578],[1742404980000,5.9647,5.9648,5.9646,5.9647,33.900001525878906],[1742405040000,5.9646,5.9647,5.9642,5.9645,84.75],[1742405100000,5.9646,5.9647,5.9617,5.9618,66.0999984741211],[1742405160000,5.9622,5.9627,5.9607,5.9607,98.31999969482422],[1742405220000,5.9607,5.9613,5.9598,5.9612,122.04000091552734],[1742405280000,5.9612,5.9612,5.9605,5.9606,132.2100067138672],[1742405340000,5.9606,5.9609,5.9603,5.9606,122.04000091552734],[1742405400000,5.9603,5.9613,5.9603,5.9613,108.44999694824219],[1742405460000,5.9616,5.962,5.9615,5.9616,79.43000030517578],[1742405520000,5.9616,5.962,5.9615,5.9619,111.83000183105469],[1742405580000,5.9619,5.9619,5.9618,5.9619,111.87000274658203],[1742405640000,5.9619,5.9619,5.9618,5.9619,111.87000274658203],[1742405700000,5.9619,5.9619,5.9618,5.9619,77.97000122070312],[1742405760000,5.9619,5.9619,5.9618,5.9619,74.61000061035156],[1742405820000,5.9618,5.9621,5.9618,5.9619,105.08999633789062],[1742405880000,5.9619,5.9619,5.9614,5.9614,81.36000061035156],[1742405940000,5.9614,5.9616,5.9603,5.9606,71.19000244140625],[1742406000000,5.9608,5.9612,5.9607,5.9611,84.75],[1742406060000,5.961,5.9624,5.9606,5.9623,50.849998474121094],[1742406120000,5.9624,5.9633,5.9622,5.963,132.2100067138672],[1742406180000,5.9632,5.9639,5.9625,5.9637,450.92999267578125],[1742406240000,5.9636,5.9639,5.9632,5.9633,417],[1742406300000,5.9634,5.9638,5.963,5.9633,216.9600067138672],[1742406360000,5.9634,5.9656,5.9629,5.9654,382.2699890136719],[1742406420000,5.9653,5.9657,5.965,5.9653,229.83999633789062],[1742406480000,5.9654,5.9658,5.9652,5.9657,175.75999450683594],[1742406540000,5.9657,5.9664,5.9643,5.9661,256.8800048828125],[1742406600000,5.9663,5.9665,5.9637,5.9642,230.1999969482422],[1742406660000,5.9642,5.9643,5.9629,5.9631,183.05999755859375],[1742406720000,5.9634,5.9637,5.9627,5.9634,308.489990234375],[1742406780000,5.963,5.9638,5.9628,5.9631,359.3399963378906],[1742406840000,5.9634,5.9638,5.9626,5.9636,389.8500061035156],[1742406900000,5.9634,5.9639,5.9628,5.9628,376.2900085449219],[1742406960000,5.9629,5.9629,5.962,5.9624,288.1499938964844],[1742407020000,5.9624,5.9624,5.9616,5.9616,183.05999755859375],[1742407080000,5.9616,5.9631,5.9613,5.9626,162.52000427246094],[1742407140000,5.9626,5.9628,5.9589,5.9589,297.8500061035156],[1742407200000,5.958,5.9608,5.9536,5.9599,501.9599914550781],[1742407260000,5.9611,5.9622,5.9573,5.9601,165.6199951171875],[1742407320000,5.9591,5.9613,5.9582,5.9599,305.9700012207031],[1742407380000,5.9599,5.9628,5.9598,5.9611,212.97000122070312],[1742407440000,5.961,5.9635,5.9608,5.9627,192.66000366210938],[1742407500000,5.9627,5.9641,5.961,5.9624,194.35000610351562],[1742407560000,5.9625,5.9628,5.9601,5.9617,339.69000244140625],[1742407620000,5.9617,5.9628,5.9592,5.9623,270.3999938964844],[1742407680000,5.9623,5.963,5.9606,5.9625,145.35000610351562],[1742407740000,5.9627,5.9672,5.9623,5.9666,327.8900146484375],[1742407800000,5.9661,5.9676,5.9659,5.9673,429.260009765625],[1742407860000,5.9673,5.9692,5.9655,5.9673,951.47998046875],[1742407920000,5.9674,5.9689,5.9669,5.9684,670.9299926757812],[1742407980000,5.968,5.9695,5.9671,5.9678,968.4400024414062],[1742408040000,5.9676,5.9682,5.9657,5.9657,513.780029296875],[1742408100000,5.9658,5.966,5.9644,5.9647,513.780029296875],[1742408160000,5.9646,5.965,5.9643,5.9649,621.9199829101562],[1742408220000,5.9648,5.966,5.9643,5.9654,415.75],[1742408280000,5.9655,5.9662,5.9644,5.9652,679.4500122070312],[1742408340000,5.9653,5.9657,5.9632,5.9634,490.20001220703125],[1742408400000,5.9635,5.9653,5.9632,5.9646,510.5],[1742408460000,5.9647,5.9647,5.9631,5.9631,294.0899963378906],[1742408520000,5.9632,5.9634,5.9628,5.9631,605.02001953125],[1742408580000,5.9632,5.9652,5.963,5.9649,655.9199829101562],[1742408640000,5.9649,5.9662,5.9635,5.9641,760.75],[1742408700000,5.9639,5.9644,5.9636,5.9639,919.8200073242188],[1742408760000,5.9641,5.9661,5.9639,5.9653,726.7100219726562],[1742408820000,5.9654,5.9656,5.9649,5.9653,557.7000122070312],[1742408880000,5.9652,5.9655,5.9645,5.9646,368.4200134277344],[1742408940000,5.9645,5.9648,5.9628,5.9632,307.70001220703125],[1742409000000,5.9631,5.964,5.9627,5.9638,679.3800048828125],[1742409060000,5.964,5.9641,5.9624,5.964,814.5800170898438],[1742409120000,5.9639,5.966,5.9633,5.9656,561.0900268554688],[1742409180000,5.9659,5.966,5.9653,5.9657,554.3200073242188],[1742409240000,5.9659,5.966,5.9654,5.9655,527.280029296875],[1742409300000,5.9655,5.9659,5.9648,5.9648,561.0800170898438],[1742409360000,5.9648,5.9666,5.9646,5.9655,381.94000244140625],[1742409420000,5.9651,5.9655,5.9649,5.9652,94.63999938964844],[1742409480000,5.9653,5.9653,5.9639,5.9647,375.2200012207031],[1742409540000,5.9647,5.965,5.9643,5.965,398.8800048828125],[1742409600000,5.965,5.9653,5.9638,5.965,500.25],[1742409660000,5.9649,5.9655,5.9641,5.9649,564.5],[1742409720000,5.9649,5.9656,5.9643,5.9652,696.47998046875],[1742409780000,5.9656,5.9704,5.9645,5.966,611.8400268554688],[1742409840000,5.966,5.9712,5.9654,5.9676,481.6600036621094],[1742409900000,5.9673,5.971,5.9655,5.9675,540.8200073242188],[1742409960000,5.9676,5.9705,5.9648,5.9654,464.7799987792969],[1742410020000,5.9654,5.9688,5.9625,5.9663,829.8400268554688],[1742410080000,5.966,5.9674,5.9626,5.9661,708.1599731445312],[1742410140000,5.9667,5.9685,5.963,5.9646,782.489990234375],[1742410200000,5.9647,5.9672,5.9638,5.9659,676],[1742410260000,5.9653,5.9671,5.9643,5.9652,591.5499877929688],[1742410320000,5.9651,5.9669,5.9638,5.9662,682.77001953125],[1742410380000,5.9662,5.9664,5.9634,5.9649,743.6199951171875],[1742410440000,5.965,5.9662,5.9628,5.9639,498.6199951171875],[1742410500000,5.9638,5.9654,5.9633,5.9648,474.94000244140625],[1742410560000,5.9648,5.967,5.9625,5.9665,718.3499755859375],[1742410620000,5.9667,5.9689,5.9652,5.9666,598.4600219726562],[1742410680000,5.9666,5.9696,5.9658,5.9678,515.5399780273438],[1742410740000,5.9678,5.9718,5.9651,5.9651,481.7200012207031],[1742410800000,5.9652,5.9711,5.965,5.9697,571.3699951171875],[1742410860000,5.9694,5.9708,5.9679,5.9683,605.0499877929688],[1742410920000,5.9684,5.9697,5.9678,5.9693,517.219970703125],[1742410980000,5.9694,5.9706,5.9688,5.9702,442.7799987792969],[1742411040000,5.9702,5.971,5.97,5.9704,419.1199951171875],[1742411100000,5.9704,5.9711,5.9698,5.9707,354.9100036621094],[1742411160000,5.9707,5.9738,5.9704,5.9729,388.67999267578125],[1742411220000,5.973,5.9747,5.972,5.9747,219.57000732421875],[1742411280000,5.9741,5.975,5.9708,5.9709,337.9800109863281],[1742411340000,5.971,5.9736,5.9705,5.9736,402.2200012207031],[1742411400000,5.9736,5.9738,5.9708,5.9709,344.760009765625],[1742411460000,5.9708,5.9726,5.9691,5.9692,432.6400146484375],[1742411520000,5.9693,5.9697,5.9673,5.9673,490.1000061035156],[1742411580000,5.9674,5.9683,5.9672,5.9677,456.29998779296875],[1742411640000,5.9677,5.9717,5.9676,5.9683,527.280029296875],[1742411700000,5.9682,5.9688,5.968,5.9684,584.739990234375],[1742411760000,5.9683,5.9732,5.9678,5.9682,848.3800048828125],[1742411820000,5.9682,5.9685,5.9667,5.9671,442.7799987792969],[1742411880000,5.9672,5.9735,5.9669,5.9713,405.6000061035156],[1742411940000,5.9712,5.9756,5.9708,5.9717,405.6199951171875],[1742412000000,5.9719,5.9725,5.9707,5.9724,378.55999755859375],[1742412060000,5.9725,5.9732,5.9718,5.9719,304.20001220703125],[1742412120000,5.9721,5.9736,5.9716,5.9721,388.70001220703125],[1742412180000,5.9716,5.9745,5.9708,5.9711,466.44000244140625],[1742412240000,5.9716,5.9737,5.9705,5.9722,466.44000244140625],[1742412300000,5.9721,5.9756,5.9715,5.9728,425.8800048828125],[1742412360000,5.9728,5.9728,5.9713,5.9721,402.2200012207031],[1742412420000,5.9721,5.973,5.9714,5.9729,449.6499938964844],[1742412480000,5.9727,5.9731,5.9713,5.9722,666.0900268554688],[1742412540000,5.9722,5.9729,5.972,5.9724,601.8900146484375],[1742412600000,5.9726,5.9746,5.969,5.9691,574.780029296875],[1742412660000,5.9692,5.9692,5.9658,5.9672,605.1699829101562],[1742412720000,5.9671,5.9735,5.9667,5.9734,523.9099731445312],[1742412780000,5.9733,5.9741,5.9726,5.9728,425.8900146484375],[1742412840000,5.9728,5.9733,5.9721,5.9728,341.5799865722656],[1742412900000,5.9728,5.9729,5.9706,5.9707,429.260009765625],[1742412960000,5.9707,5.971,5.9705,5.9706,212.94000244140625],[1742413020000,5.9705,5.9712,5.9701,5.9708,246.74000549316406],[1742413080000,5.9706,5.9711,5.9703,5.9708,223.0800018310547],[1742413140000,5.9706,5.9732,5.9703,5.9732,250.1199951171875],[1742413200000,5.9719,5.9721,5.9711,5.9713,452.9200134277344],[1742413260000,5.9713,5.9719,5.971,5.9712,476.5799865722656],[1742413320000,5.9712,5.974,5.9711,5.9718,591.5],[1742413380000,5.9718,5.9722,5.9709,5.9711,331.29998779296875],[1742413440000,5.9709,5.9734,5.9709,5.9733,283.92999267578125],[1742413500000,5.9733,5.9734,5.9729,5.9731,81.12000274658203],[1742413560000,5.9731,5.9737,5.973,5.9736,145.33999633789062],[1742413620000,5.9735,5.9738,5.9733,5.9735,118.30000305175781],[1742413680000,5.9735,5.9737,5.9734,5.9736,114.91999816894531],[1742413740000,5.9735,5.9743,5.9733,5.9741,165.6199951171875],[1742413800000,5.9741,5.9756,5.9732,5.9734,189.27999877929688],[1742413860000,5.9736,5.9736,5.9712,5.9716,175.75999450683594],[1742413920000,5.9714,5.9717,5.9711,5.9717,37.18000030517578],[1742413980000,5.9713,5.9718,5.9713,5.9717,98.0199966430664],[1742414040000,5.9717,5.9721,5.9714,5.9721,54.08000183105469],[1742414100000,5.9725,5.9728,5.9723,5.9726,54.08000183105469],[1742414160000,5.9726,5.9729,5.9725,5.9726,30.420000076293945],[1742414220000,5.9723,5.9732,5.9722,5.9729,87.87999725341797],[1742414280000,5.9727,5.9729,5.9727,5.9729,6.760000228881836],[1742414340000,5.9729,5.9731,5.9726,5.973,54.08000183105469],[1742414400000,5.9728,5.9741,5.9726,5.973,199.44000244140625],[1742414460000,5.9732,5.9732,5.9727,5.9727,118.37999725341797],[1742414520000,5.9727,5.9734,5.9726,5.9727,142.02000427246094],[1742414580000,5.9726,5.9729,5.9723,5.9727,94.68000030517578],[1742414640000,5.9725,5.9728,5.9695,5.9719,114.95999908447266],[1742414700000,5.9718,5.972,5.9691,5.9692,101.45999908447266],[1742414760000,5.9689,5.9744,5.9689,5.9692,135.2899932861328],[1742414820000,5.969,5.9692,5.9672,5.9676,67.5999984741211],[1742414880000,5.9676,5.9678,5.9675,5.9678,40.560001373291016],[1742414940000,5.9677,5.9677,5.9677,5.9677,3.380000114440918],[1742415000000,5.9649,5.9678,5.9649,5.9677,57.470001220703125],[1742415060000,5.9676,5.9678,5.9674,5.9677,54.08000183105469],[1742415120000,5.9677,5.9678,5.9673,5.9675,64.25],[1742415180000,5.9676,5.9676,5.9673,5.9674,71.0199966430664],[1742415240000,5.9672,5.9674,5.9672,5.9673,27.040000915527344],[1742415300000,5.9672,5.9677,5.9642,5.9677,47.33000183105469],[1742415360000,5.968,5.968,5.9674,5.9675,13.520000457763672],[1742415420000,5.9675,5.9677,5.9674,5.9675,33.81999969482422],[1742415480000,5.9679,5.9682,5.9675,5.9681,104.79000091552734],[1742415540000,5.968,5.9682,5.9651,5.968,91.30000305175781],[1742415600000,5.9678,5.968,5.9649,5.9649,16.899999618530273],[1742415660000,5.9649,5.9649,5.9649,5.9649,6.760000228881836],[1742415720000,5.9653,5.9653,5.9647,5.9649,47.31999969482422],[1742415780000,5.9651,5.9651,5.9648,5.9651,94.63999938964844],[1742415840000,5.9652,5.9652,5.9647,5.9648,40.560001373291016],[1742415900000,5.9649,5.965,5.9648,5.965,27.059999465942383],[1742415960000,5.9646,5.965,5.9646,5.965,148.8300018310547],[1742416020000,5.9651,5.9651,5.9647,5.9648,43.970001220703125],[1742416080000,5.9646,5.9678,5.9646,5.9678,6.760000228881836],[1742416140000,5.9677,5.9677,5.9643,5.9646,50.70000076293945],[1742416200000,5.9649,5.965,5.9647,5.965,30.420000076293945],[1742416260000,5.9649,5.9682,5.9647,5.9682,27.040000915527344],[1742416320000,5.965,5.9651,5.965,5.9651,6.760000228881836],[1742416380000,5.9648,5.9681,5.9648,5.968,20.290000915527344],[1742416440000,5.9652,5.9652,5.9647,5.9649,20.280000686645508],[1742416500000,5.9648,5.9682,5.9647,5.9681,43.959999084472656],[1742416560000,5.9652,5.9654,5.9651,5.9654,27.040000915527344],[1742416620000,5.9653,5.9681,5.9652,5.968,54.099998474121094],[1742416680000,5.9679,5.9679,5.9662,5.9662,74.36000061035156],[1742416740000,5.9662,5.9665,5.966,5.9663,47.33000183105469],[1742416800000,5.9664,5.9665,5.9642,5.9662,43.97999954223633],[1742416860000,5.9663,5.9665,5.9638,5.9653,81.12999725341797],[1742416920000,5.9651,5.9654,5.965,5.9652,64.23999786376953],[1742416980000,5.9657,5.9657,5.9651,5.9654,37.18000030517578],[1742417040000,5.9654,5.9659,5.9654,5.9654,20.280000686645508],[1742417100000,5.9654,5.9654,5.9654,5.9654,3.380000114440918],[1742417220000,5.9653,5.966,5.9652,5.966,27.040000915527344],[1742417280000,5.966,5.9663,5.966,5.9661,27.040000915527344],[1742417340000,5.9661,5.9661,5.9651,5.9652,57.459999084472656],[1742417400000,5.9649,5.965,5.9632,5.9636,310.9700012207031],[1742417460000,5.9636,5.9638,5.9635,5.9637,273.7799987792969],[1742417520000,5.9637,5.9637,5.9634,5.9635,182.52000427246094],[1742417580000,5.9635,5.9635,5.9589,5.9601,696.2899780273438],[1742417640000,5.9605,5.9634,5.9597,5.9617,498.6199951171875],[1742417700000,5.9618,5.9624,5.9618,5.9623,145.33999633789062],[1742417760000,5.9623,5.9625,5.9606,5.9624,121.68000030517578],[1742417820000,5.9625,5.9625,5.9621,5.9623,87.87999725341797],[1742417880000,5.9622,5.9639,5.9611,5.9623,280.5400085449219],[1742417940000,5.9623,5.9639,5.9585,5.9585,209.55999755859375],[1742421600000,5.9564,5.9592,5.943,5.9582,287.29998779296875],[1742421660000,5.9583,5.9583,5.9558,5.9563,111.54000091552734],[1742421720000,5.9565,5.9565,5.9535,5.9535,118.30000305175781],[1742421780000,5.9536,5.9572,5.9519,5.9566,544.1799926757812],[1742421840000,5.9564,5.9583,5.9555,5.9563,479.9599914550781],[1742421900000,5.9562,5.9586,5.9555,5.9572,527.280029296875],[1742421960000,5.9573,5.9583,5.9564,5.9573,415.739990234375],[1742422020000,5.9571,5.9587,5.9559,5.9566,513.760009765625],[1742422080000,5.9565,5.9578,5.9547,5.9567,665.8599853515625],[1742422140000,5.9562,5.9577,5.9557,5.9565,341.3800048828125],[1742422200000,5.9569,5.9589,5.956,5.9568,354.8999938964844],[1742422260000,5.9568,5.959,5.9534,5.9562,331.239990234375],[1742422320000,5.955,5.9554,5.955,5.9552,67.5999984741211],[1742422380000,5.9553,5.9556,5.9525,5.9551,64.22000122070312],[1742422440000,5.9546,5.9565,5.9546,5.9559,37.18000030517578],[1742422500000,5.9561,5.9567,5.9543,5.9564,280.5400085449219],[1742422560000,5.9563,5.9565,5.9552,5.9553,81.12000274658203],[1742422620000,5.9552,5.9559,5.955,5.9558,40.560001373291016],[1742422680000,5.9557,5.9558,5.9555,5.9555,60.84000015258789],[1742422740000,5.9556,5.9576,5.9544,5.9573,138.5800018310547],[1742422800000,5.9573,5.959,5.9544,5.9552,138.5800018310547],[1742422860000,5.9551,5.9557,5.9551,5.9556,33.79999923706055],[1742422920000,5.9557,5.9557,5.9554,5.9554,27.040000915527344],[1742422980000,5.9553,5.9559,5.9551,5.9555,114.91999816894531],[1742423040000,5.9556,5.9556,5.9551,5.9555,87.87999725341797],[1742423100000,5.9556,5.9557,5.9553,5.9554,60.84000015258789],[1742423160000,5.9554,5.9555,5.9554,5.9555,30.420000076293945],[1742423220000,5.9553,5.9554,5.9542,5.9552,30.420000076293945],[1742423280000,5.9552,5.9554,5.9537,5.9537,70.9800033569336],[1742423340000,5.9538,5.9539,5.9534,5.9537,50.70000076293945],[1742423400000,5.9535,5.9543,5.9527,5.954,60.84000015258789],[1742423460000,5.954,5.9551,5.9523,5.955,182.52000427246094],[1742423520000,5.9552,5.9553,5.9546,5.9552,50.70000076293945],[1742423580000,5.9546,5.9547,5.954,5.9543,47.31999969482422],[1742423640000,5.9544,5.9547,5.9535,5.9544,64.22000122070312],[1742423700000,5.9545,5.9545,5.9543,5.9544,30.420000076293945],[1742423760000,5.9543,5.9553,5.9543,5.9549,70.9800033569336],[1742423820000,5.955,5.9582,5.955,5.9552,101.4000015258789],[1742423880000,5.9551,5.9576,5.9542,5.955,94.63999938964844],[1742423940000,5.9549,5.9578,5.9544,5.9545,77.73999786376953],[1742424000000,5.9545,5.9577,5.9515,5.9545,57.459999084472656],[1742424060000,5.9545,5.9578,5.9527,5.9547,172.3800048828125],[1742424120000,5.9546,5.9581,5.9541,5.9552,158.86000061035156],[1742424180000,5.9551,5.9554,5.9549,5.955,108.16000366210938],[1742424240000,5.955,5.9565,5.955,5.9563,77.73999786376953],[1742424300000,5.9564,5.9591,5.9561,5.9562,118.30000305175781],[1742424360000,5.9561,5.9563,5.956,5.9561,40.560001373291016],[1742424420000,5.956,5.9563,5.9559,5.9559,60.84000015258789],[1742424480000,5.9561,5.9561,5.9553,5.9557,57.459999084472656],[1742424540000,5.9556,5.9561,5.9544,5.955,111.54000091552734],[1742424600000,5.9549,5.9549,5.9542,5.9547,77.73999786376953],[1742424660000,5.9546,5.9549,5.9528,5.9544,206.17999267578125],[1742424720000,5.9545,5.9547,5.9539,5.954,141.9600067138672],[1742424780000,5.9547,5.9549,5.9536,5.9547,84.5],[1742424840000,5.9535,5.9549,5.9534,5.9538,64.22000122070312],[1742424900000,5.9535,5.9537,5.9525,5.9527,27.040000915527344],[1742424960000,5.9527,5.9546,5.9519,5.9534,54.08000183105469],[1742425020000,5.9524,5.9544,5.9523,5.953,67.5999984741211],[1742425080000,5.953,5.9569,5.9528,5.9569,175.75999450683594],[1742425140000,5.955,5.957,5.9548,5.9569,60.84000015258789],[1742425200000,5.9567,5.9567,5.9528,5.9538,192.66000366210938],[1742425260000,5.9539,5.9577,5.9528,5.9577,381.94000244140625],[1742425320000,5.9576,5.9576,5.9531,5.9558,412.3599853515625],[1742425380000,5.9558,5.9566,5.9541,5.9563,233.22000122070312],[1742425440000,5.9561,5.9582,5.956,5.957,196.0399932861328],[1742425500000,5.9571,5.9581,5.956,5.9576,175.75999450683594],[1742425560000,5.9577,5.9592,5.9559,5.9572,304.20001220703125],[1742425620000,5.9571,5.9589,5.9563,5.9575,341.3800048828125],[1742425680000,5.9586,5.9593,5.9561,5.9571,236.60000610351562],[1742425740000,5.9567,5.9592,5.9567,5.9574,267.0199890136719],[1742425800000,5.9573,5.9595,5.9554,5.9593,479.9599914550781],[1742425860000,5.9594,5.9595,5.9564,5.9576,348.1400146484375],[1742425920000,5.9574,5.9591,5.9568,5.9585,226.4600067138672],[1742425980000,5.9584,5.9599,5.9558,5.958,290.67999267578125],[1742426040000,5.9576,5.9587,5.9557,5.9573,229.83999633789062],[1742426100000,5.9571,5.9596,5.9564,5.9578,331.239990234375],[1742426160000,5.9568,5.9594,5.9568,5.959,236.60000610351562],[1742426220000,5.9592,5.9593,5.9569,5.9572,520.52001953125],[1742426280000,5.9569,5.9588,5.9569,5.9577,290.67999267578125],[1742426340000,5.9583,5.9586,5.9567,5.9579,212.94000244140625],[1742426400000,5.958,5.9589,5.9568,5.9577,233.22000122070312],[1742426460000,5.958,5.9581,5.9563,5.9576,216.32000732421875],[1742426520000,5.9575,5.9581,5.9563,5.9574,209.55999755859375],[1742426580000,5.9576,5.9576,5.9559,5.9569,226.4600067138672],[1742426640000,5.9564,5.9572,5.9562,5.9567,175.75999450683594],[1742426700000,5.9566,5.9575,5.956,5.9568,212.94000244140625],[1742426760000,5.9569,5.9571,5.9558,5.9565,98.0199966430664],[1742426820000,5.9566,5.9572,5.9563,5.9565,108.16000366210938],[1742426880000,5.9564,5.9572,5.9558,5.9566,196.0399932861328],[1742426940000,5.9571,5.958,5.9559,5.9575,223.0800018310547],[1742427000000,5.9578,5.9625,5.9567,5.9619,212.94000244140625],[1742427060000,5.9618,5.9624,5.959,5.959,253.5],[1742427120000,5.9595,5.964,5.9595,5.964,415.739990234375],[1742427180000,5.9643,5.9652,5.9624,5.9634,202.8000030517578],[1742427240000,5.9637,5.9654,5.9636,5.9654,101.4000015258789],[1742427300000,5.9654,5.9654,5.9623,5.9643,294.05999755859375],[1742427360000,5.9642,5.9651,5.9619,5.964,260.260009765625],[1742427420000,5.9641,5.9646,5.9618,5.9641,111.54000091552734],[1742427480000,5.9644,5.9647,5.9615,5.963,253.5],[1742427540000,5.9631,5.9643,5.9604,5.9625,351.5299987792969],[1742427600000,5.9627,5.965,5.962,5.9636,267.0199890136719],[1742427660000,5.963,5.9638,5.96,5.9628,294.05999755859375],[1742427720000,5.9624,5.9641,5.9614,5.9629,280.5400085449219],[1742427780000,5.9629,5.9648,5.9627,5.964,199.4199981689453],[1742427840000,5.9639,5.9643,5.9553,5.957,341.3800048828125],[1742427900000,5.9568,5.9574,5.9553,5.9562,226.4600067138672],[1742427960000,5.9565,5.9571,5.9547,5.9554,202.8000030517578],[1742428020000,5.9556,5.9565,5.9538,5.9563,277.1600036621094],[1742428080000,5.9561,5.9564,5.9539,5.9553,246.74000549316406],[1742428140000,5.9554,5.9563,5.9535,5.9548,267.0199890136719],[1742428200000,5.9546,5.9563,5.9543,5.9551,547.5599975585938],[1742428260000,5.9558,5.9567,5.9538,5.9548,757.1199951171875],[1742428320000,5.9555,5.9571,5.9544,5.9555,534.0399780273438],[1742428380000,5.9555,5.9565,5.9482,5.9482,665.8599853515625],[1742428440000,5.9554,5.9572,5.9543,5.9561,598.260009765625],[1742428500000,5.9554,5.9562,5.9482,5.9536,33.79999923706055],[1742428560000,5.9528,5.9563,5.9527,5.9562,111.54000091552734],[1742428620000,5.9564,5.9564,5.9531,5.9539,169],[1742428680000,5.954,5.9658,5.9537,5.9658,250.1199951171875],[1742428740000,5.9658,5.9658,5.9635,5.9641,300.82000732421875]]