[[1742362200000,5.0231,5.0232,5.0231,5.0231,25.760000228881836],[1742362260000,5.0231,5.0232,5.0228,5.023,36.79999923706055],[1742362320000,5.0232,5.0238,5.0229,5.0233,84.63999938964844],[1742362380000,5.0237,5.024,5.0234,5.0237,114.08000183105469],[1742362440000,5.0237,5.024,5.0235,5.0236,62.560001373291016],[1742362500000,5.0236,5.0239,5.0234,5.0237,73.5999984741211],[1742362560000,5.0236,5.024,5.0235,5.0238,95.68000030517578],[1742362620000,5.0239,5.024,5.0235,5.0239,114.08000183105469],[1742362680000,5.024,5.0241,5.0238,5.024,103.04000091552734],[1742362740000,5.024,5.024,5.0235,5.0238,165.60000610351562],[1742362800000,5.0238,5.024,5.0236,5.0238,117.76000213623047],[1742362860000,5.024,5.024,5.0238,5.0238,47.84000015258789],[1742362920000,5.024,5.024,5.0238,5.0239,36.79999923706055],[1742362980000,5.0238,5.0239,5.0238,5.0239,33.119998931884766],[1742363040000,5.024,5.0241,5.0238,5.024,73.5999984741211],[1742363100000,5.0239,5.0241,5.0237,5.024,51.52000045776367],[1742363160000,5.024,5.024,5.0235,5.0236,36.79999923706055],[1742363220000,5.0236,5.0241,5.0235,5.0237,80.95999908447266],[1742363280000,5.0238,5.0239,5.0235,5.0235,58.880001068115234],[1742363340000,5.0237,5.0237,5.0232,5.0237,77.27999877929688],[1742363400000,5.0237,5.0237,5.0233,5.0233,33.119998931884766],[1742363460000,5.0234,5.0241,5.0232,5.024,77.27999877929688],[1742363520000,5.0236,5.0242,5.0236,5.0239,139.83999633789062],[1742363580000,5.0239,5.0242,5.0237,5.0239,99.36000061035156],[1742363640000,5.0239,5.0242,5.0238,5.0239,58.880001068115234],[1742363700000,5.024,5.0241,5.0238,5.0239,58.880001068115234],[1742363760000,5.0239,5.024,5.0239,5.024,40.47999954223633],[1742363820000,5.0237,5.0244,5.0235,5.0238,139.83999633789062],[1742363880000,5.0238,5.0242,5.0237,5.024,128.8000030517578],[1742363940000,5.0238,5.0241,5.0236,5.0236,44.15999984741211],[1742364000000,5.0237,5.0241,5.0232,5.0236,180.32000732421875],[1742364060000,5.0235,5.0239,5.0233,5.0237,136.16000366210938],[1742364120000,5.0238,5.0241,5.0236,5.0236,103.04000091552734],[1742364180000,5.0236,5.0239,5.0236,5.0238,58.880001068115234],[1742364240000,5.0239,5.0242,5.0233,5.0235,202.39999389648438],[1742364300000,5.0237,5.024,5.0232,5.0235,206.0800018310547],[1742364360000,5.0235,5.0239,5.0233,5.0237,555.6799926757812],[1742364420000,5.0238,5.0239,5.0233,5.0234,415.8399963378906],[1742364480000,5.0233,5.0239,5.0232,5.0237,121.44000244140625],[1742364540000,5.0236,5.0239,5.0232,5.0236,213.44000244140625],[1742364600000,5.0237,5.0242,5.0232,5.0234,235.52000427246094],[1742364660000,5.0233,5.0238,5.0232,5.0236,195.0399932861328],[1742364720000,5.0236,5.0239,5.0232,5.0237,169.27999877929688],[1742364780000,5.0239,5.0239,5.0232,5.0236,228.16000366210938],[1742364840000,5.0239,5.024,5.0235,5.0236,345.9200134277344],[1742364900000,5.0235,5.0241,5.0235,5.0236,342.239990234375],[1742364960000,5.0237,5.025,5.0235,5.0249,264.9599914550781],[1742365020000,5.0248,5.0251,5.0232,5.0233,294.3999938964844],[1742365080000,5.0237,5.0239,5.0232,5.0235,176.63999938964844],[1742365140000,5.0237,5.0238,5.0232,5.0235,136.16000366210938],[1742365200000,5.0235,5.0244,5.0234,5.0243,198.72000122070312],[1742365260000,5.024,5.0241,5.0234,5.0237,375.7699890136719],[1742365320000,5.0234,5.0243,5.0231,5.024,313.05999755859375],[1742365380000,5.0239,5.0242,5.0235,5.0239,732.780029296875],[1742365440000,5.0239,5.0241,5.0235,5.0235,428.0400085449219],[1742365500000,5.0236,5.0241,5.0231,5.0234,272.6400146484375],[1742365560000,5.0234,5.0238,5.0231,5.0234,199.25],[1742365620000,5.0236,5.0236,5.023,5.0234,198.72000122070312],[1742365680000,5.0233,5.0237,5.0232,5.0235,84.63999938964844],[1742365740000,5.0234,5.0237,5.0233,5.0234,44.15999984741211],[1742365800000,5.0235,5.0239,5.0231,5.0236,154.72000122070312],[1742365860000,5.0237,5.024,5.0234,5.0235,243.41000366210938],[1742365920000,5.0235,5.0237,5.023,5.0235,132.72999572753906],[1742365980000,5.0236,5.0236,5.0227,5.0229,401.510009765625],[1742366040000,5.0229,5.0233,5.0226,5.0232,522.5599975585938],[1742366100000,5.0231,5.0232,5.0215,5.0225,353.2799987792969],[1742366160000,5.0224,5.0228,5.0221,5.0224,213.44000244140625],[1742366220000,5.0225,5.0228,5.0222,5.0227,150.8800048828125],[1742366280000,5.0227,5.0234,5.0226,5.0229,415.8399963378906],[1742366340000,5.0227,5.0234,5.0226,5.0228,213.44000244140625],[1742366400000,5.0227,5.0236,5.0226,5.0228,486.8399963378906],[1742366460000,5.0228,5.0234,5.0226,5.0232,247.22999572753906],[1742366520000,5.0228,5.0234,5.0226,5.0228,339.4800109863281],[1742366580000,5.0228,5.0233,5.0227,5.023,413.2799987792969],[1742366640000,5.0229,5.023,5.0222,5.0228,224.99000549316406],[1742366700000,5.0226,5.0227,5.0218,5.022,302.1099853515625],[1742366760000,5.0218,5.0224,5.0216,5.0223,250.24000549316406],[1742366820000,5.0219,5.0226,5.0219,5.0223,276],[1742366880000,5.0221,5.0225,5.0215,5.022,276],[1742366940000,5.0222,5.0223,5.0214,5.022,309.1199951171875],[1742367000000,5.0216,5.0221,5.021,5.0218,128.8000030517578],[1742367060000,5.0216,5.0223,5.0213,5.0218,139.83999633789062],[1742367120000,5.0218,5.0225,5.0215,5.0222,345.9200134277344],[1742367180000,5.022,5.0223,5.0216,5.022,92],[1742367240000,5.0221,5.0221,5.0214,5.0219,40.47999954223633],[1742367300000,5.0219,5.0223,5.0215,5.0221,158.24000549316406],[1742367360000,5.0221,5.0229,5.022,5.0221,272.32000732421875],[1742367420000,5.0218,5.0231,5.0218,5.0226,719.3900146484375],[1742367480000,5.0228,5.0232,5.0222,5.0222,553.5],[1742367540000,5.0227,5.0232,5.0223,5.0226,638.3699951171875],[1742367600000,5.0227,5.0243,5.0227,5.0235,387.45001220703125],[1742367660000,5.0233,5.0236,5.0227,5.023,428.0400085449219],[1742367720000,5.0229,5.0238,5.0228,5.0236,221.39999389648438],[1742367780000,5.0237,5.0238,5.0233,5.0234,250.9199981689453],[1742367840000,5.0234,5.0239,5.0232,5.0236,177.1199951171875],[1742367900000,5.0236,5.024,5.0234,5.0238,195.57000732421875],[1742367960000,5.024,5.0241,5.0237,5.024,210.3300018310547],[1742368020000,5.0238,5.0243,5.0235,5.024,173.42999267578125],[1742368080000,5.024,5.0241,5.0236,5.024,143.91000366210938],[1742368140000,5.0241,5.0243,5.0236,5.024,328.4100036621094],[1742368200000,5.024,5.0246,5.0237,5.0241,321.0299987792969],[1742368260000,5.0242,5.0247,5.0241,5.0243,243.5399932861328],[1742368320000,5.0243,5.0246,5.0242,5.0245,214.02000427246094],[1742368380000,5.0245,5.0247,5.0242,5.0245,206.63999938964844],[1742368440000,5.0243,5.0248,5.0243,5.0244,287.82000732421875],[1742368500000,5.0246,5.0248,5.0239,5.0245,328.4100036621094],[1742368560000,5.0245,5.0246,5.024,5.0241,295.20001220703125],[1742368620000,5.0241,5.0244,5.0239,5.0241,158.6699981689453],[1742368680000,5.0243,5.0247,5.024,5.0245,287.82000732421875],[1742368740000,5.0244,5.0247,5.0243,5.0244,177.1199951171875],[1742368800000,5.0245,5.0247,5.0242,5.0244,239.85000610351562],[1742368860000,5.0243,5.0249,5.0239,5.0244,284.1300048828125],[1742368920000,5.0245,5.0257,5.0242,5.0244,291.510009765625],[1742368980000,5.0242,5.0247,5.024,5.0245,354.239990234375],[1742369040000,5.0245,5.0251,5.0242,5.0249,199.25999450683594],[1742369100000,5.0248,5.0253,5.0248,5.0249,258.29998779296875],[1742369160000,5.0249,5.0253,5.0249,5.025,217.7100067138672],[1742369220000,5.0249,5.0252,5.0246,5.025,214.02000427246094],[1742369280000,5.025,5.027,5.0249,5.0256,232.47000122070312],[1742369340000,5.0256,5.0261,5.0255,5.026,195.57000732421875],[1742369400000,5.0258,5.0269,5.0253,5.0268,420.6600036621094],[1742369460000,5.0266,5.0275,5.0264,5.0273,306.2699890136719],[1742369520000,5.0274,5.0292,5.0271,5.0291,350.54998779296875],[1742369580000,5.029,5.03,5.0289,5.0297,328.4100036621094],[1742369640000,5.0298,5.0301,5.0291,5.0293,398.5199890136719],[1742369700000,5.0293,5.0298,5.0289,5.0297,479.70001220703125],[1742369760000,5.03,5.0307,5.0295,5.0299,584.3300170898438],[1742369820000,5.0301,5.0318,5.0296,5.0309,984.2000122070312],[1742369880000,5.0308,5.0314,5.0293,5.0293,721.5],[1742369940000,5.0294,5.0302,5.0289,5.0294,658.5999755859375],[1742370000000,5.0293,5.0303,5.029,5.0293,795.5],[1742370060000,5.0293,5.0309,5.0291,5.0298,839.9000244140625],[1742370120000,5.0298,5.0301,5.0286,5.0289,814],[1742370180000,5.0292,5.031,5.0282,5.0298,1224.699951171875],[1742370240000,5.0297,5.0304,5.0293,5.0296,817.7000122070312],[1742370300000,5.0295,5.0301,5.029,5.0293,654.9000244140625],[1742370360000,5.0293,5.0302,5.0291,5.0297,551.2999877929688],[1742370420000,5.0297,5.0305,5.0287,5.0302,651.2000122070312],[1742370480000,5.0299,5.0317,5.0297,5.0307,876.9000244140625],[1742370540000,5.0307,5.0313,5.0298,5.0303,795.5],[1742370600000,5.0302,5.0304,5.0282,5.0288,832.5],[1742370660000,5.0291,5.0291,5.0277,5.0282,962],[1742370720000,5.028,5.0291,5.0266,5.0272,721.5],[1742370780000,5.0272,5.028,5.0264,5.0279,880.5999755859375],[1742370840000,5.028,5.0282,5.0271,5.028,540.2000122070312],[1742370900000,5.0275,5.028,5.0264,5.0265,447.70001220703125],[1742370960000,5.0264,5.0271,5.0263,5.0265,532.7999877929688],[1742371020000,5.0266,5.0272,5.0265,5.0271,373.70001220703125],[1742371080000,5.0269,5.0273,5.0263,5.0268,492.1000061035156],[1742371140000,5.0268,5.0285,5.0267,5.0274,458.79998779296875],[1742371200000,5.0273,5.0273,5.0262,5.0269,868.2100219726562],[1742371260000,5.0269,5.0275,5.0264,5.027,579.760009765625],[1742371320000,5.0268,5.0275,5.0265,5.0273,476.010009765625],[1742371380000,5.0274,5.0286,5.0265,5.0265,630.989990234375],[1742371440000,5.0266,5.027,5.0264,5.027,678.9600219726562],[1742371500000,5.0268,5.0274,5.0264,5.0272,402.2099914550781],[1742371560000,5.0271,5.0273,5.0266,5.027,439.1099853515625],[1742371620000,5.0269,5.0272,5.0267,5.0271,387.45001220703125],[1742371680000,5.027,5.0273,5.0268,5.0271,431.7300109863281],[1742371740000,5.0269,5.0271,5.0263,5.0266,468.6300048828125],[1742371800000,5.0269,5.0271,5.0264,5.0268,416.9700012207031],[1742371860000,5.0269,5.0274,5.0264,5.0267,357.92999267578125],[1742371920000,5.0269,5.0271,5.0264,5.0268,328.4100036621094],[1742371980000,5.0267,5.0271,5.0265,5.0269,239.8699951171875],[1742372040000,5.0273,5.0273,5.0265,5.0269,191.8800048828125],[1742372100000,5.0268,5.0271,5.026,5.0266,180.92999267578125],[1742372160000,5.0268,5.027,5.0262,5.0264,136.64999389648438],[1742372220000,5.0265,5.0268,5.0262,5.0265,184.83999633789062],[1742372280000,5.0264,5.0266,5.026,5.0262,158.6699981689453],[1742372340000,5.0264,5.0267,5.0261,5.0265,173.42999267578125],[1742372400000,5.0263,5.0266,5.026,5.0263,214.08999633789062],[1742372460000,5.0263,5.0265,5.0259,5.0259,107.01000213623047],[1742372520000,5.0258,5.0265,5.0256,5.0261,184.52000427246094],[1742372580000,5.026,5.0275,5.026,5.0274,328.4100036621094],[1742372640000,5.0275,5.0282,5.0252,5.0252,357.92999267578125],[1742372700000,5.0251,5.0256,5.025,5.0251,236.16000366210938],[1742372760000,5.0252,5.0258,5.0246,5.0254,284.1300048828125],[1742372820000,5.0248,5.0256,5.0248,5.0254,151.2899932861328],[1742372880000,5.0254,5.0258,5.0251,5.0257,221.39999389648438],[1742372940000,5.0256,5.0263,5.0253,5.0256,760.1400146484375],[1742373000000,5.0262,5.0264,5.0255,5.0264,324.7200012207031],[1742373060000,5.0264,5.027,5.0259,5.0263,261.989990234375],[1742373120000,5.0262,5.0276,5.0259,5.0262,413.2799987792969],[1742373180000,5.0262,5.027,5.0259,5.0264,490.7699890136719],[1742373240000,5.0264,5.027,5.0259,5.0262,601.469970703125],[1742373300000,5.0264,5.0265,5.0259,5.0264,225.08999633789062],[1742373360000,5.0262,5.0268,5.0261,5.0263,232.47000122070312],[1742373420000,5.0262,5.0267,5.0262,5.0265,247.22999572753906],[1742373480000,5.0264,5.0268,5.0263,5.0263,221.39999389648438],[1742373540000,5.0265,5.027,5.0262,5.0266,280.44000244140625],[1742373600000,5.0266,5.0268,5.0262,5.0266,309.9599914550781],[1742373660000,5.0268,5.0269,5.0262,5.0265,365.30999755859375],[1742373720000,5.0266,5.0271,5.0265,5.0266,239.85000610351562],[1742373780000,5.0266,5.0272,5.0262,5.0269,409.5899963378906],[1742373840000,5.0269,5.029,5.0268,5.0287,214.02000427246094],[1742373900000,5.0285,5.0293,5.0283,5.0292,217.7100067138672],[1742373960000,5.0292,5.0295,5.0287,5.0292,269.3699951171875],[1742374020000,5.0291,5.0294,5.0289,5.0291,143.91000366210938],[1742374080000,5.0289,5.0294,5.0285,5.0292,258.29998779296875],[1742374140000,5.029,5.0295,5.0289,5.0292,309.9599914550781],[1742374200000,5.0291,5.0294,5.0286,5.029,247.22999572753906],[1742374260000,5.0289,5.0292,5.0286,5.0291,225.08999633789062],[1742374320000,5.0291,5.0295,5.029,5.0293,273.05999755859375],[1742374380000,5.0292,5.0294,5.0289,5.0291,217.7100067138672],[1742374440000,5.0289,5.0296,5.0289,5.0296,217.7100067138672],[1742374500000,5.0295,5.0297,5.0286,5.0288,276.75],[1742374560000,5.0289,5.0291,5.0287,5.0291,177.1199951171875],[1742374620000,5.0291,5.0291,5.0287,5.0288,191.8800048828125],[1742374680000,5.029,5.0294,5.0288,5.0291,232.47000122070312],[1742374740000,5.0289,5.0296,5.0289,5.0291,295.20001220703125],[1742374800000,5.029,5.0294,5.0286,5.029,236.16000366210938],[1742374860000,5.029,5.0292,5.0287,5.029,236.16000366210938],[1742374920000,5.029,5.0291,5.0285,5.0287,273.05999755859375],[1742374980000,5.0289,5.0289,5.0273,5.0273,291.510009765625],[1742375040000,5.0272,5.0283,5.027,5.0282,232.47000122070312],[1742375100000,5.0282,5.0286,5.028,5.0285,254.61000061035156],[1742375160000,5.0286,5.0287,5.0279,5.0282,236.16000366210938],[1742375220000,5.0285,5.0287,5.0279,5.0281,317.3399963378906],[1742375280000,5.0283,5.0284,5.0277,5.0279,261.989990234375],[1742375340000,5.0278,5.0284,5.0278,5.0281,173.42999267578125],[1742375400000,5.028,5.0283,5.0279,5.0282,114.38999938964844],[1742375460000,5.0281,5.0287,5.0275,5.0279,258.29998779296875],[1742375520000,5.0278,5.028,5.0275,5.0277,199.25999450683594],[1742375580000,5.0276,5.0284,5.0275,5.0281,402.2099914550781],[1742375640000,5.0282,5.0284,5.0273,5.0275,339.4800109863281],[1742375700000,5.0277,5.0281,5.0276,5.0279,276.75],[1742375760000,5.0281,5.0281,5.0276,5.0278,328.4100036621094],[1742375820000,5.0277,5.028,5.0273,5.0277,291.510009765625],[1742375880000,5.0276,5.028,5.0274,5.0278,295.2900085449219],[1742375940000,5.0278,5.0279,5.0271,5.0271,262.69000244140625],[1742376000000,5.0272,5.0275,5.0269,5.0272,255.3000030517578],[1742376060000,5.0273,5.0278,5.027,5.0273,247.27000427246094],[1742376120000,5.0273,5.0276,5.0272,5.0274,162.36000061035156],[1742376180000,5.0273,5.0277,5.0272,5.0276,265.67999267578125],[1742376240000,5.0274,5.0276,5.0271,5.0271,217.7100067138672],[1742376300000,5.027,5.0272,5.0266,5.027,250.9199981689453],[1742376360000,5.0271,5.0274,5.0269,5.0271,265.67999267578125],[1742376420000,5.0271,5.0273,5.0265,5.0266,210.3300018310547],[1742376480000,5.0266,5.0269,5.0261,5.0261,162.36000061035156],[1742376540000,5.0261,5.0266,5.0258,5.0264,173.42999267578125],[1742376600000,5.0265,5.0266,5.0257,5.0257,269.3699951171875],[1742376660000,5.0258,5.0258,5.0252,5.0257,324.7200012207031],[1742376720000,5.0257,5.0259,5.0252,5.0255,402.2099914550781],[1742376780000,5.0253,5.0269,5.0253,5.0268,357.92999267578125],[1742376840000,5.0265,5.0269,5.0259,5.0262,210.3300018310547],[1742376900000,5.0262,5.0264,5.0257,5.0262,232.47000122070312],[1742376960000,5.0259,5.0267,5.0259,5.0263,291.510009765625],[1742377020000,5.0264,5.0265,5.0258,5.0261,276.75],[1742377080000,5.026,5.0262,5.0252,5.0254,250.9199981689453],[1742377140000,5.0253,5.0257,5.0252,5.0254,169.74000549316406],[1742377200000,5.0254,5.0257,5.025,5.0256,269.3699951171875],[1742377260000,5.0256,5.0257,5.025,5.0253,243.5399932861328],[1742377320000,5.0254,5.0256,5.0252,5.0255,188.19000244140625],[1742377380000,5.0256,5.0256,5.0251,5.0253,195.57000732421875],[1742377440000,5.0252,5.0262,5.0252,5.026,217.7100067138672],[1742377500000,5.0259,5.0262,5.0254,5.0258,103.31999969482422],[1742377560000,5.026,5.0263,5.0257,5.0259,121.7699966430664],[1742377620000,5.0261,5.0261,5.0257,5.0258,92.25],[1742377680000,5.0258,5.0262,5.0257,5.0258,110.69999694824219],[1742377740000,5.0258,5.0264,5.0257,5.0259,258.29998779296875],[1742377800000,5.0258,5.0261,5.0257,5.0259,221.39999389648438],[1742377860000,5.0258,5.0265,5.0256,5.0265,291.510009765625],[1742377920000,5.0264,5.0273,5.0261,5.0261,202.9499969482422],[1742377980000,5.0261,5.0265,5.0259,5.0261,298.8900146484375],[1742378040000,5.026,5.0266,5.0258,5.0261,365.30999755859375],[1742378100000,5.0262,5.0263,5.0256,5.026,439.1099853515625],[1742378160000,5.0259,5.0265,5.0259,5.0262,254.61000061035156],[1742378220000,5.0261,5.0265,5.0254,5.0262,280.44000244140625],[1742378280000,5.0259,5.0264,5.0258,5.0261,369],[1742378340000,5.026,5.0266,5.0251,5.0255,450.17999267578125],[1742378400000,5.0251,5.0262,5.0251,5.0255,516.5999755859375],[1742378460000,5.0255,5.0259,5.0247,5.025,907.739990234375],[1742378520000,5.0253,5.0256,5.0246,5.0251,1059.030029296875],[1742378580000,5.0251,5.0252,5.0243,5.0246,929.8800048828125],[1742378640000,5.0248,5.025,5.0242,5.0244,723.239990234375],[1742378700000,5.0243,5.0248,5.0239,5.0247,527.6699829101562],[1742378760000,5.0247,5.0249,5.0239,5.0245,608.8499755859375],[1742378820000,5.0246,5.025,5.0241,5.0244,778.5900268554688],[1742378880000,5.0242,5.0255,5.0242,5.0253,911.4299926757812],[1742378940000,5.0252,5.0259,5.025,5.0256,1003.6900024414062],[1742379000000,5.0256,5.0256,5.0244,5.025,1126.260009765625],[1742379060000,5.0253,5.0255,5.0246,5.0251,675.27001953125],[1742379120000,5.0254,5.0258,5.0242,5.0247,550.0900268554688],[1742379180000,5.0245,5.0254,5.0242,5.0253,822.8699951171875],[1742379240000,5.0253,5.0255,5.0243,5.0252,638.3699951171875],[1742379300000,5.0252,5.0258,5.0252,5.0253,405.8999938964844],[1742379360000,5.0254,5.0258,5.0252,5.0255,191.92999267578125],[1742379420000,5.0256,5.0256,5.0253,5.0254,269.3699951171875],[1742379480000,5.0254,5.0258,5.0248,5.0256,435.4200134277344],[1742379540000,5.0256,5.0259,5.0253,5.0258,247.22999572753906],[1742379600000,5.0257,5.026,5.0247,5.025,221.39999389648438],[1742379660000,5.0251,5.0256,5.0242,5.0248,656.8200073242188],[1742379720000,5.0247,5.025,5.0239,5.0241,483.3900146484375],[1742379780000,5.0241,5.0247,5.0237,5.0241,476.010009765625],[1742379840000,5.024,5.0243,5.0239,5.0242,221.39999389648438],[1742379900000,5.0242,5.0252,5.024,5.0248,335.7900085449219],[1742379960000,5.0249,5.0253,5.0245,5.0253,450.17999267578125],[1742380020000,5.0253,5.0253,5.0246,5.0248,258.29998779296875],[1742380080000,5.0248,5.0251,5.0243,5.0249,243.5399932861328],[1742380140000,5.0249,5.0254,5.0244,5.0248,487.0799865722656],[1742380200000,5.0248,5.0252,5.0236,5.0248,405.8999938964844],[1742380260000,5.0246,5.0251,5.0244,5.0249,335.7900085449219],[1742380320000,5.0248,5.0266,5.0247,5.0251,346.989990234375],[1742380380000,5.0253,5.0262,5.025,5.0254,302.5799865722656],[1742380440000,5.0251,5.0263,5.0251,5.026,280.45001220703125],[1742380500000,5.0258,5.0263,5.0256,5.0262,188.44000244140625],[1742380560000,5.0259,5.0262,5.0255,5.0261,122.0999984741211],[1742380620000,5.026,5.0263,5.0257,5.026,129.5],[1742380680000,5.026,5.0267,5.0258,5.0263,214.60000610351562],[1742380740000,5.0263,5.0264,5.0259,5.026,177.60000610351562],[1742380800000,5.026,5.0268,5.0255,5.0267,214.60000610351562],[1742380860000,5.0267,5.0268,5.0264,5.0265,148],[1742380920000,5.0266,5.0271,5.0248,5.025,236.8000030517578],[1742380980000,5.0249,5.0258,5.0247,5.0254,236.8000030517578],[1742381040000,5.0257,5.0262,5.0254,5.0257,336.70001220703125],[1742381100000,5.0256,5.0258,5.0245,5.0247,477.1400146484375],[1742381160000,5.0245,5.0257,5.0245,5.0253,188.6999969482422],[1742381220000,5.0254,5.026,5.025,5.0255,210.77000427246094],[1742381280000,5.0254,5.026,5.0254,5.0259,169.91000366210938],[1742381340000,5.0258,5.0262,5.0257,5.0258,228.77999877929688],[1742381400000,5.0257,5.0261,5.0255,5.0259,140.22000122070312],[1742381460000,5.0262,5.0263,5.0256,5.0257,188.19000244140625],[1742381520000,5.0256,5.0258,5.0255,5.0255,162.36000061035156],[1742381580000,5.0257,5.0258,5.0254,5.0257,151.2899932861328],[1742381640000,5.0258,5.0261,5.0256,5.0256,162.36000061035156],[1742381700000,5.0257,5.0258,5.0253,5.0257,147.60000610351562],[1742381760000,5.0258,5.0258,5.0253,5.0254,140.22000122070312],[1742381820000,5.0256,5.0258,5.0252,5.0258,309.9599914550781],[1742381880000,5.0256,5.0258,5.0249,5.0255,376.3800048828125],[1742381940000,5.0257,5.0257,5.0254,5.0255,243.5399932861328],[1742382000000,5.0254,5.0254,5.025,5.0254,132.83999633789062],[1742382060000,5.0253,5.0254,5.025,5.0251,195.57000732421875],[1742382120000,5.0253,5.0255,5.025,5.0253,151.2899932861328],[1742382180000,5.0252,5.0253,5.0252,5.0253,88.55999755859375],[1742382240000,5.0251,5.0256,5.025,5.025,184.5],[1742382300000,5.025,5.0253,5.0249,5.0249,151.2899932861328],[1742382360000,5.025,5.0252,5.0245,5.0247,214.5],[1742382420000,5.0248,5.0251,5.0242,5.0247,266.3999938964844],[1742382480000,5.0246,5.0247,5.0244,5.0246,166.24000549316406],[1742382540000,5.0243,5.0251,5.0243,5.0246,114.51000213623047],[1742382600000,5.0247,5.0249,5.0245,5.0246,136.6300048828125],[1742382660000,5.0248,5.0252,5.0246,5.0247,228.77999877929688],[1742382720000,5.0248,5.0248,5.0241,5.0244,132.83999633789062],[1742382780000,5.0244,5.0248,5.0241,5.0246,199.25999450683594],[1742382840000,5.0248,5.0252,5.0244,5.0249,177.1199951171875],[1742382900000,5.025,5.0252,5.0247,5.0251,95.94000244140625],[1742382960000,5.0252,5.0254,5.0245,5.0246,217.7100067138672],[1742383020000,5.0247,5.025,5.0246,5.0247,110.69999694824219],[1742383080000,5.0247,5.025,5.0245,5.0245,129.14999389648438],[1742383140000,5.0245,5.0246,5.0242,5.0245,184.5],[1742383200000,5.0243,5.0248,5.0243,5.0245,217.82000732421875],[1742383260000,5.0245,5.0247,5.0244,5.0244,88.55999755859375],[1742383320000,5.0246,5.0246,5.0242,5.0246,148],[1742383380000,5.0245,5.025,5.0241,5.0243,217.72000122070312],[1742383440000,5.0242,5.0246,5.0242,5.0244,107.01000213623047],[1742383500000,5.0243,5.0244,5.0239,5.0239,136.52999877929688],[1742383560000,5.0241,5.0243,5.0239,5.0241,140.22000122070312],[1742383620000,5.0241,5.0243,5.024,5.024,121.7699966430664],[1742383680000,5.0242,5.0243,5.0239,5.0241,132.83999633789062],[1742383740000,5.024,5.0243,5.0239,5.024,136.52999877929688],[1742383800000,5.024,5.0243,5.0239,5.024,147.60000610351562],[1742383860000,5.0241,5.0242,5.0239,5.0241,73.80000305175781],[1742383920000,5.0242,5.0244,5.024,5.0242,110.69999694824219],[1742383980000,5.024,5.0243,5.024,5.0241,129.14999389648438],[1742384040000,5.024,5.0245,5.0239,5.0241,387.45001220703125],[1742384100000,5.0242,5.0249,5.0238,5.0246,228.77999877929688],[1742384160000,5.0247,5.0255,5.0245,5.0251,162.36000061035156],[1742384220000,5.0251,5.0254,5.0248,5.0251,169.74000549316406],[1742384280000,5.0252,5.0255,5.0246,5.025,169.74000549316406],[1742384340000,5.025,5.0251,5.0245,5.0248,151.2899932861328],[1742384400000,5.0249,5.0252,5.0247,5.0249,232.47000122070312],[1742384460000,5.0249,5.0252,5.0247,5.0249,339.4800109863281],[1742384520000,5.0249,5.0251,5.0246,5.025,173.42999267578125],[1742384580000,5.0251,5.0252,5.0249,5.025,95.94000244140625],[1742384640000,5.0252,5.0255,5.0248,5.025,195.57000732421875],[1742384700000,5.0248,5.0252,5.0245,5.0248,158.6699981689453],[1742384760000,5.0248,5.0251,5.0246,5.0248,177.1199951171875],[1742384820000,5.0251,5.0251,5.0247,5.0249,140.22000122070312],[1742384880000,5.0249,5.025,5.0248,5.025,51.65999984741211],[1742384940000,5.025,5.0251,5.0248,5.025,73.80000305175781],[1742385000000,5.025,5.0253,5.0247,5.025,136.52999877929688],[1742385060000,5.0248,5.0252,5.0244,5.0245,173.42999267578125],[1742385120000,5.0244,5.0249,5.024,5.0242,169.74000549316406],[1742385180000,5.024,5.0247,5.024,5.0247,143.91000366210938],[1742385240000,5.0249,5.0256,5.0244,5.0252,136.52999877929688],[1742385300000,5.0252,5.0255,5.0247,5.0252,169.74000549316406],[1742385360000,5.0255,5.0257,5.0239,5.0251,520.2899780273438],[1742385420000,5.0252,5.0259,5.0246,5.0251,476.010009765625],[1742385480000,5.0251,5.0255,5.025,5.0253,302.5799865722656],[1742385540000,5.0253,5.0256,5.0252,5.0252,129.14999389648438],[1742385600000,5.0253,5.0258,5.0248,5.025,250.9199981689453],[1742385660000,5.025,5.0256,5.0247,5.0249,254.61000061035156],[1742385720000,5.0251,5.0255,5.0248,5.025,239.85000610351562],[1742385780000,5.0249,5.0255,5.0249,5.025,214.02000427246094],[1742385840000,5.0251,5.0256,5.0248,5.0249,254.61000061035156],[1742385900000,5.0249,5.0253,5.0247,5.0249,354.239990234375],[1742385960000,5.0251,5.0253,5.0247,5.0247,228.77999877929688],[1742386020000,5.0248,5.0251,5.0246,5.0249,177.1199951171875],[1742386080000,5.0251,5.0252,5.0247,5.0247,188.19000244140625],[1742386140000,5.0251,5.0253,5.0245,5.025,291.510009765625],[1742386200000,5.025,5.0254,5.0246,5.0248,184.5],[1742386260000,5.025,5.0254,5.024,5.0243,258.29998779296875],[1742386320000,5.0244,5.025,5.024,5.0241,250.9199981689453],[1742386380000,5.024,5.0243,5.0239,5.0241,254.61000061035156],[1742386440000,5.0243,5.0245,5.0241,5.0242,132.83999633789062],[1742386500000,5.0244,5.0247,5.024,5.0243,206.63999938964844],[1742386560000,5.0242,5.0243,5.024,5.0242,184.5],[1742386620000,5.024,5.0243,5.0239,5.024,151.2899932861328],[1742386680000,5.0239,5.0244,5.0239,5.0241,177.1199951171875],[1742386740000,5.0241,5.0243,5.0236,5.0237,306.2699890136719],[1742386800000,5.0237,5.0242,5.0236,5.0239,254.61000061035156],[1742386860000,5.0239,5.024,5.0227,5.0232,295.20001220703125],[1742386920000,5.023,5.0233,5.0228,5.023,166.0500030517578],[1742386980000,5.023,5.0232,5.0227,5.0229,147.60000610351562],[1742387040000,5.0227,5.023,5.0227,5.0227,199.25999450683594],[1742387100000,5.0227,5.0232,5.0224,5.0227,228.77999877929688],[1742387160000,5.0227,5.0227,5.0211,5.0216,357.92999267578125],[1742387220000,5.0218,5.0222,5.0214,5.0217,332.1000061035156],[1742387280000,5.0218,5.0219,5.0212,5.0215,387.45001220703125],[1742387340000,5.0216,5.0218,5.0212,5.0213,214.02000427246094],[1742387400000,5.0214,5.0216,5.0201,5.0201,250.9199981689453],[1742387460000,5.0201,5.0204,5.0201,5.0202,202.9499969482422],[1742387520000,5.0204,5.0207,5.02,5.0205,199.25999450683594],[1742387580000,5.0205,5.021,5.0203,5.0205,287.82000732421875],[1742387640000,5.0206,5.0208,5.0203,5.0204,177.1199951171875],[1742387700000,5.0204,5.021,5.02,5.0204,228.77999877929688],[1742387760000,5.0204,5.0207,5.0202,5.0204,118.08000183105469],[1742387820000,5.0207,5.0208,5.02,5.0203,228.77999877929688],[1742387880000,5.0202,5.0205,5.0201,5.0203,173.42999267578125],[1742387940000,5.0203,5.0206,5.0202,5.0205,136.52999877929688],[1742388000000,5.0206,5.0208,5.0203,5.0205,265.67999267578125],[1742388060000,5.0207,5.0209,5.0202,5.0203,250.9199981689453],[1742388120000,5.0204,5.0206,5.0201,5.0202,228.77999877929688],[1742388180000,5.0203,5.0206,5.0203,5.0204,177.1199951171875],[1742388240000,5.0203,5.0206,5.0201,5.0202,188.19000244140625],[1742388300000,5.0203,5.0205,5.0199,5.0204,173.42999267578125],[1742388360000,5.0204,5.0205,5.0199,5.0202,199.25999450683594],[1742388420000,5.0202,5.0206,5.0201,5.0203,191.8800048828125],[1742388480000,5.0202,5.0204,5.0195,5.02,188.19000244140625],[1742388540000,5.0199,5.0204,5.0195,5.0203,232.47000122070312],[1742388600000,5.0199,5.0204,5.0197,5.0198,261.989990234375],[1742388660000,5.0199,5.0206,5.0197,5.0204,261.989990234375],[1742388720000,5.0203,5.0205,5.0197,5.0202,232.47000122070312],[1742388780000,5.0201,5.0205,5.0201,5.0203,147.60000610351562],[1742388840000,5.0204,5.0207,5.0202,5.0205,158.6699981689453],[1742388900000,5.0202,5.0208,5.0202,5.0205,365.30999755859375],[1742388960000,5.0205,5.0208,5.0203,5.0206,372.69000244140625],[1742389020000,5.0205,5.0206,5.02,5.0203,343.1700134277344],[1742389080000,5.0205,5.0208,5.0201,5.0205,258.29998779296875],[1742389140000,5.0205,5.0207,5.0201,5.0204,247.22999572753906],[1742389200000,5.0203,5.0208,5.02,5.0204,302.5799865722656],[1742389260000,5.0203,5.0207,5.0197,5.0197,298.8900146484375],[1742389320000,5.02,5.0206,5.0198,5.0199,202.9499969482422],[1742389380000,5.0198,5.0211,5.0196,5.0204,332.1000061035156],[1742389440000,5.0203,5.0205,5.0178,5.0179,191.8800048828125],[1742389500000,5.0178,5.0182,5.0174,5.0175,180.80999755859375],[1742389560000,5.0174,5.0191,5.0172,5.0189,261.989990234375],[1742389620000,5.019,5.02,5.0189,5.0198,166.0500030517578],[1742389680000,5.0198,5.0202,5.0195,5.0198,287.82000732421875],[1742389740000,5.0198,5.02,5.0191,5.0192,221.57000732421875],[1742389800000,5.0193,5.0196,5.0192,5.0193,225.08999633789062],[1742389860000,5.0197,5.0197,5.0187,5.0194,247.22999572753906],[1742389920000,5.0194,5.0196,5.019,5.0195,236.16000366210938],[1742389980000,5.0195,5.0198,5.0187,5.0193,239.85000610351562],[1742390040000,5.0195,5.0199,5.0192,5.0198,243.5500030517578],[1742390100000,5.0198,5.02,5.0195,5.0198,132.83999633789062],[1742390160000,5.0199,5.0201,5.0196,5.0198,121.7699966430664],[1742390220000,5.0198,5.0201,5.0196,5.0199,121.7699966430664],[1742390280000,5.0198,5.0202,5.0198,5.0201,180.80999755859375],[1742390340000,5.0201,5.0203,5.0199,5.0201,254.61000061035156],[1742390400000,5.0202,5.0204,5.02,5.0203,147.69000244140625],[1742390460000,5.0202,5.0205,5.0197,5.0199,255.3000030517578],[1742390520000,5.02,5.0201,5.0196,5.0198,210.89999389648438],[1742390580000,5.0199,5.0204,5.0198,5.02,247.89999389648438],[1742390640000,5.02,5.02,5.0197,5.0199,111],[1742390700000,5.0201,5.0204,5.0198,5.02,136.8800048828125],[1742390760000,5.0199,5.0204,5.0196,5.0198,225.25999450683594],[1742390820000,5.0199,5.0199,5.0193,5.0195,177.1199951171875],[1742390880000,5.0194,5.0196,5.0193,5.0195,199.5500030517578],[1742390940000,5.0195,5.0197,5.0192,5.0193,255.3000030517578],[1742391000000,5.0194,5.0202,5.017,5.0199,289.2300109863281],[1742391060000,5.0199,5.0201,5.0195,5.0198,273.32000732421875],[1742391120000,5.0198,5.0199,5.0196,5.0197,177.1199951171875],[1742391180000,5.0199,5.0206,5.0197,5.0202,276.75],[1742391240000,5.0201,5.0203,5.0193,5.0195,228.77999877929688],[1742391300000,5.0194,5.0196,5.0193,5.0194,154.97999572753906],[1742391360000,5.0194,5.0201,5.0194,5.0199,173.42999267578125],[1742391420000,5.0199,5.02,5.0195,5.02,107.01000213623047],[1742391480000,5.0201,5.0211,5.0199,5.021,162.42999267578125],[1742391540000,5.021,5.0215,5.0204,5.0211,177.52000427246094],[1742391600000,5.0212,5.0216,5.0208,5.0211,298.95001220703125],[1742391660000,5.0212,5.0215,5.0209,5.0212,424.3500061035156],[1742391720000,5.0212,5.0218,5.0211,5.0213,302.5799865722656],[1742391780000,5.0214,5.0218,5.0212,5.0216,195.57000732421875],[1742391840000,5.0215,5.0217,5.0209,5.0211,188.19000244140625],[1742391900000,5.021,5.0214,5.0207,5.0208,228.77999877929688],[1742391960000,5.0208,5.0212,5.0207,5.0211,265.8999938964844],[1742392020000,5.0212,5.0213,5.0208,5.021,250.9199981689453],[1742392080000,5.021,5.0218,5.021,5.0217,254.6699981689453],[1742392140000,5.0218,5.0227,5.0217,5.0225,240.07000732421875],[1742392200000,5.0225,5.0227,5.022,5.0224,199.5],[1742392260000,5.0224,5.0228,5.0222,5.0225,188.6699981689453],[1742392320000,5.0224,5.0226,5.0221,5.0223,233.10000610351562],[1742392380000,5.0222,5.0227,5.0222,5.0224,233.10000610351562],[1742392440000,5.0226,5.023,5.0224,5.0227,296],[1742392500000,5.0228,5.0231,5.0225,5.0227,307.1000061035156],[1742392560000,5.0229,5.0237,5.0227,5.0229,318.20001220703125],[1742392620000,5.0229,5.0233,5.022,5.022,299.6000061035156],[1742392680000,5.0221,5.0225,5.0214,5.0223,262.70001220703125],[1742392740000,5.0223,5.0226,5.0221,5.0223,218.3000030517578],[1742392800000,5.0224,5.0227,5.0218,5.0219,270.1000061035156],[1742392860000,5.0218,5.0222,5.0207,5.0208,199.8000030517578],[1742392920000,5.0207,5.0209,5.02,5.0201,236.6999969482422],[1742392980000,5.0203,5.0204,5.0201,5.0201,121.79000091552734],[1742393040000,5.0201,5.0205,5.0199,5.0201,154.97999572753906],[1742393100000,5.0204,5.0204,5.02,5.0202,173.42999267578125],[1742393160000,5.0202,5.0205,5.02,5.0202,180.89999389648438],[1742393220000,5.0201,5.0204,5.0193,5.0203,195.60000610351562],[1742393280000,5.0203,5.0204,5.0201,5.0203,170.14999389648438],[1742393340000,5.0202,5.0209,5.0201,5.0204,166.5],[1742393400000,5.0205,5.0209,5.0203,5.0204,199.41000366210938],[1742393460000,5.0204,5.0207,5.0202,5.0206,129.27000427246094],[1742393520000,5.0206,5.0209,5.0203,5.0204,203.4499969482422],[1742393580000,5.0206,5.0206,5.0202,5.0203,266.3999938964844],[1742393640000,5.0202,5.0205,5.0201,5.0202,203.38999938964844],[1742393700000,5.0204,5.0205,5.0202,5.0204,199.2899932861328],[1742393760000,5.0204,5.0206,5.0193,5.0193,184.5],[1742393820000,5.0192,5.0203,5.019,5.0194,324.7200012207031],[1742393880000,5.0192,5.0196,5.0191,5.0194,199.25999450683594],[1742393940000,5.0194,5.0195,5.0183,5.0186,221.39999389648438],[1742394000000,5.0185,5.0187,5.0179,5.0181,284.1499938964844],[1742394060000,5.0181,5.0184,5.0177,5.018,399.6000061035156],[1742394120000,5.0182,5.0184,5.0177,5.0182,247.74000549316406],[1742394180000,5.0183,5.0188,5.0178,5.0188,206.8300018310547],[1742394240000,5.0189,5.0191,5.0187,5.0189,181],[1742394300000,5.0191,5.0194,5.0187,5.0191,299.0799865722656],[1742394360000,5.0191,5.0197,5.0187,5.0196,221.39999389648438],[1742394420000,5.0197,5.0197,5.0193,5.0194,154.97999572753906],[1742394480000,5.0194,5.02,5.0192,5.0197,287.82000732421875],[1742394540000,5.0197,5.0202,5.0193,5.0199,306.2699890136719],[1742394600000,5.0201,5.0204,5.0197,5.0199,250.9199981689453],[1742394660000,5.0199,5.0204,5.0197,5.0199,158.6699981689453],[1742394720000,5.0201,5.0203,5.0197,5.02,121.7699966430664],[1742394780000,5.0199,5.0202,5.0198,5.0199,129.14999389648438],[1742394840000,5.0201,5.0201,5.0197,5.0199,166.19000244140625],[1742394900000,5.0199,5.0203,5.0197,5.0199,169.9600067138672],[1742394960000,5.0202,5.0202,5.0189,5.0194,177.25999450683594],[1742395020000,5.0194,5.02,5.019,5.0193,114.6500015258789],[1742395080000,5.0194,5.0194,5.019,5.0193,77.69000244140625],[1742395140000,5.0193,5.0194,5.019,5.0194,62.900001525878906],[1742395200000,5.0191,5.0193,5.0189,5.019,103.5999984741211],[1742395260000,5.019,5.0195,5.0189,5.0194,103.5999984741211],[1742395320000,5.0195,5.0196,5.0192,5.0192,151.6999969482422],[1742395380000,5.0193,5.0195,5.0189,5.0191,181.27999877929688],[1742395440000,5.0192,5.0194,5.0188,5.0192,151.4600067138672],[1742395500000,5.0193,5.0193,5.019,5.0191,99.87999725341797],[1742395560000,5.0191,5.0195,5.0188,5.0193,133.1999969482422],[1742395620000,5.0193,5.0195,5.0191,5.0194,148],[1742395680000,5.0192,5.0196,5.0192,5.0192,173.89999389648438],[1742395740000,5.0193,5.0197,5.0191,5.0195,173.89999389648438],[1742395800000,5.0194,5.0196,5.0192,5.0194,122.0999984741211],[1742395860000,5.0194,5.0195,5.0191,5.0194,125.80000305175781],[1742395920000,5.0194,5.0202,5.019,5.0197,314.5],[1742395980000,5.0195,5.0203,5.0192,5.0195,292.29998779296875],[1742396040000,5.0194,5.0198,5.0192,5.0194,259],[1742396100000,5.0196,5.0199,5.0187,5.0189,266.3999938964844],[1742396160000,5.0189,5.019,5.0178,5.0189,225.6999969482422],[1742396220000,5.0191,5.0194,5.0187,5.019,247.89999389648438],[1742396280000,5.019,5.0191,5.0186,5.0187,177.60000610351562],[1742396340000,5.0186,5.0192,5.0186,5.0189,325.6000061035156],[1742396400000,5.019,5.0193,5.0186,5.019,166.5],[1742396460000,5.0189,5.0191,5.0188,5.019,111],[1742396520000,5.0189,5.0191,5.0187,5.0189,177.60000610351562],[1742396580000,5.0189,5.0193,5.0188,5.019,133.1999969482422],[1742396640000,5.0191,5.0191,5.0189,5.0191,74],[1742396700000,5.0189,5.0193,5.0189,5.0193,196.10000610351562],[1742396760000,5.0192,5.0195,5.019,5.0191,210.89999389648438],[1742396820000,5.019,5.0196,5.0187,5.0193,162.8000030517578],[1742396880000,5.0194,5.0195,5.0191,5.0194,125.80000305175781],[1742396940000,5.0194,5.0194,5.0191,5.0194,125.80000305175781],[1742397000000,5.0191,5.0194,5.0191,5.0193,114.69999694824219],[1742397060000,5.0192,5.0202,5.0192,5.0194,148],[1742397120000,5.0194,5.0197,5.0191,5.0193,188.6999969482422],[1742397180000,5.0192,5.0196,5.0192,5.0193,159.10000610351562],[1742397240000,5.0192,5.0197,5.0192,5.0196,144.3000030517578],[1742397300000,5.0195,5.0201,5.0193,5.02,173.89999389648438],[1742397360000,5.0199,5.0202,5.0198,5.0201,214.60000610351562],[1742397420000,5.0201,5.0207,5.02,5.0204,233.10000610351562],[1742397480000,5.0204,5.0213,5.0201,5.0211,336.70001220703125],[1742397540000,5.0212,5.0214,5.0209,5.0213,373.70001220703125],[1742397600000,5.0212,5.0216,5.0211,5.0212,203.5],[1742397660000,5.0209,5.0212,5.0205,5.0206,107.30000305175781],[1742397720000,5.0204,5.0211,5.0204,5.0211,85.0999984741211],[1742397780000,5.0209,5.0211,5.0208,5.0208,111],[1742397840000,5.0209,5.0212,5.0208,5.0209,92.5],[1742397900000,5.0208,5.0211,5.0207,5.021,118.4000015258789],[1742397960000,5.0209,5.0211,5.0208,5.021,111],[1742398020000,5.0209,5.0211,5.0201,5.0202,133.1999969482422],[1742398080000,5.0203,5.0209,5.0199,5.0204,218.3000030517578],[1742398140000,5.0201,5.0208,5.0198,5.0202,159.10000610351562],[1742398200000,5.0201,5.0203,5.0184,5.0199,284.8999938964844],[1742398260000,5.0199,5.0201,5.0189,5.019,273.79998779296875],[1742398320000,5.019,5.0203,5.0187,5.0199,214.60000610351562],[1742398380000,5.0199,5.02,5.0197,5.0198,173.89999389648438],[1742398440000,5.0199,5.0206,5.0187,5.0206,222],[1742398500000,5.0205,5.021,5.0203,5.0205,270.1000061035156],[1742398560000,5.0205,5.0208,5.0205,5.0205,125.80000305175781],[1742398620000,5.0205,5.0208,5.0203,5.0204,103.5999984741211],[1742398680000,5.0206,5.0213,5.0196,5.0205,307.1000061035156],[1742398740000,5.0203,5.0211,5.0199,5.0199,410.70001220703125],[1742398800000,5.0201,5.0205,5.0198,5.02,129.5],[1742398860000,5.0199,5.0203,5.0197,5.0202,218.3000030517578],[1742398920000,5.0204,5.0205,5.0198,5.0199,166.5],[1742398980000,5.0199,5.0202,5.0195,5.0198,155.39999389648438],[1742399040000,5.0199,5.0208,5.0197,5.0207,196.10000610351562],[1742399100000,5.0207,5.0212,5.0205,5.0208,214.60000610351562],[1742399160000,5.0207,5.0208,5.0204,5.0208,162.8000030517578],[1742399220000,5.0206,5.0209,5.0204,5.0207,181.3000030517578],[1742399280000,5.0207,5.0212,5.0206,5.0208,210.89999389648438],[1742399340000,5.0208,5.0209,5.0195,5.0201,251.60000610351562],[1742399400000,5.0199,5.0208,5.0196,5.0205,199.8000030517578],[1742399460000,5.0206,5.0209,5.0204,5.0208,159.10000610351562],[1742399520000,5.0208,5.0209,5.0204,5.0207,251.60000610351562],[1742399580000,5.0206,5.0206,5.0199,5.0202,240.5],[1742399640000,5.0202,5.0204,5.0199,5.0201,155.39999389648438],[1742399700000,5.02,5.0206,5.02,5.02,177.60000610351562],[1742399760000,5.0203,5.0205,5.02,5.0202,207.1999969482422],[1742399820000,5.0202,5.0204,5.0196,5.0202,270.1000061035156],[1742399880000,5.0202,5.0207,5.0198,5.0206,281.20001220703125],[1742399940000,5.0206,5.0208,5.0202,5.0205,251.60000610351562],[1742400000000,5.0207,5.0211,5.0203,5.0205,355.20001220703125],[1742400060000,5.0205,5.0207,5.0203,5.0204,310.79998779296875],[1742400120000,5.0204,5.0207,5.0201,5.0203,270.1000061035156],[1742400180000,5.0205,5.0209,5.0204,5.0204,218.3000030517578],[1742400240000,5.0206,5.0216,5.0204,5.0216,188.6999969482422],[1742400300000,5.0217,5.022,5.0209,5.0211,233.10000610351562],[1742400360000,5.021,5.0213,5.0209,5.021,88.80000305175781],[1742400420000,5.021,5.0213,5.0203,5.0204,259],[1742400480000,5.0203,5.0207,5.0186,5.0186,262.70001220703125],[1742400540000,5.0187,5.019,5.0185,5.0189,229.39999389648438],[1742400600000,5.0188,5.0195,5.0185,5.0188,240.5],[1742400660000,5.0188,5.019,5.0184,5.0187,259],[1742400720000,5.0189,5.0198,5.0183,5.0189,259],[1742400780000,5.019,5.0195,5.019,5.0193,159.10000610351562],[1742400840000,5.0192,5.0196,5.019,5.0191,185],[1742400900000,5.0192,5.0202,5.0182,5.0199,244.1999969482422],[1742400960000,5.0201,5.0209,5.0192,5.0207,210.89999389648438],[1742401020000,5.0209,5.0209,5.0205,5.0207,148],[1742401080000,5.0205,5.021,5.0205,5.0207,122.0999984741211],[1742401140000,5.0206,5.0212,5.0206,5.0207,74],[1742401200000,5.0208,5.0212,5.0206,5.0208,92.5],[1742401260000,5.0208,5.021,5.0206,5.0209,103.5999984741211],[1742401320000,5.0208,5.0211,5.0206,5.0208,140.60000610351562],[1742401380000,5.0208,5.021,5.0207,5.0209,51.79999923706055],[1742401440000,5.021,5.0212,5.0208,5.021,129.5],[1742401500000,5.0208,5.0212,5.0208,5.0209,155.39999389648438],[1742401560000,5.0209,5.0213,5.0206,5.0212,118.4000015258789],[1742401620000,5.0211,5.0212,5.0208,5.0209,114.69999694824219],[1742401680000,5.021,5.0211,5.0203,5.0207,88.80000305175781],[1742401740000,5.0206,5.0213,5.0205,5.0208,99.9000015258789],[1742401800000,5.0208,5.0212,5.0207,5.021,107.30000305175781],[1742401860000,5.021,5.0213,5.0208,5.0213,114.69999694824219],[1742401920000,5.0213,5.0217,5.0212,5.0215,125.80000305175781],[1742401980000,5.0215,5.0225,5.0214,5.0217,133.1999969482422],[1742402040000,5.0217,5.0218,5.0213,5.0213,133.1999969482422],[1742402100000,5.0215,5.0218,5.0214,5.0216,177.60000610351562],[1742402160000,5.0215,5.0217,5.0214,5.0215,48.099998474121094],[1742402220000,5.0217,5.0217,5.0214,5.0216,81.4000015258789],[1742402280000,5.0217,5.0217,5.0214,5.0214,85.0999984741211],[1742402340000,5.0216,5.0217,5.0214,5.0215,59.20000076293945],[1742402400000,5.0215,5.0217,5.0214,5.0215,96.19999694824219],[1742402460000,5.0215,5.0217,5.0214,5.0215,70.30000305175781],[1742402520000,5.0216,5.0217,5.0213,5.0216,107.30000305175781],[1742402580000,5.0215,5.0219,5.0215,5.0215,99.9000015258789],[1742402640000,5.0217,5.0217,5.0214,5.0215,66.5999984741211],[1742402700000,5.0215,5.0218,5.0214,5.0217,148],[1742402760000,5.0215,5.022,5.0213,5.0213,66.5999984741211],[1742402820000,5.0214,5.0217,5.0213,5.0215,66.5999984741211],[1742402880000,5.0216,5.0216,5.0211,5.0214,85.0999984741211],[1742402940000,5.0215,5.0216,5.0212,5.0214,81.4000015258789],[1742403000000,5.0214,5.0215,5.0212,5.0213,55.5],[1742403060000,5.0214,5.0219,5.0212,5.0216,125.80000305175781],[1742403120000,5.0218,5.0218,5.0214,5.0216,251.60000610351562],[1742403180000,5.0216,5.0216,5.0213,5.0214,111],[1742403240000,5.0213,5.0215,5.0213,5.0214,44.400001525878906],[1742403300000,5.0217,5.0217,5.0211,5.0215,92.5],[1742403360000,5.0214,5.0216,5.0213,5.0214,77.69999694824219],[1742403420000,5.0214,5.0215,5.0212,5.0213,151.6999969482422],[1742403480000,5.0216,5.0216,5.0212,5.0213,111],[1742403540000,5.0214,5.0215,5.021,5.0214,151.6999969482422],[1742403600000,5.0213,5.0213,5.0205,5.0209,125.80000305175781],[1742403660000,5.0209,5.0212,5.0207,5.0208,85.0999984741211],[1742403720000,5.021,5.0211,5.0206,5.0209,125.80000305175781],[1742403780000,5.0208,5.0214,5.0207,5.0214,103.5999984741211],[1742403840000,5.0212,5.0219,5.0211,5.0216,170.1999969482422],[1742403900000,5.0221,5.0221,5.0213,5.0217,81.4000015258789],[1742403960000,5.0215,5.022,5.0214,5.0218,96.19999694824219],[1742404020000,5.0218,5.0221,5.0215,5.0219,62.900001525878906],[1742404080000,5.0218,5.0221,5.0215,5.0219,125.80000305175781],[1742404140000,5.0218,5.0221,5.0214,5.022,122.0999984741211],[1742404200000,5.0215,5.022,5.0215,5.0217,81.4000015258789],[1742404260000,5.0215,5.0222,5.0215,5.0218,129.5],[1742404320000,5.0216,5.0218,5.0207,5.0207,85.0999984741211],[1742404380000,5.0208,5.0213,5.0206,5.0209,166.5],[1742404440000,5.0209,5.0212,5.0207,5.021,244.1999969482422],[1742404500000,5.0211,5.0218,5.0208,5.0216,122.0999984741211],[1742404560000,5.0216,5.0224,5.0216,5.0224,144.3000030517578],[1742404620000,5.0224,5.0226,5.022,5.0223,188.6999969482422],[1742404680000,5.0223,5.0227,5.0221,5.0223,199.8000030517578],[1742404740000,5.0223,5.0226,5.0221,5.0224,159.10000610351562],[1742404800000,5.0223,5.0228,5.0222,5.0222,133.1999969482422],[1742404860000,5.0225,5.0225,5.022,5.0223,162.8000030517578],[1742404920000,5.0224,5.0225,5.022,5.0225,199.8000030517578],[1742404980000,5.0221,5.0227,5.022,5.0223,196.10000610351562],[1742405040000,5.0225,5.0226,5.022,5.0224,273.79998779296875],[1742405100000,5.0224,5.0227,5.022,5.0226,241.10000610351562],[1742405160000,5.0226,5.0228,5.022,5.0226,266.9599914550781],[1742405220000,5.0228,5.023,5.0217,5.0218,244.86000061035156],[1742405280000,5.0217,5.022,5.0212,5.0214,289.3800048828125],[1742405340000,5.0213,5.0218,5.0212,5.0214,270.8299865722656],[1742405400000,5.0211,5.0219,5.021,5.0215,322.7699890136719],[1742405460000,5.0216,5.0218,5.0213,5.0217,293.0899963378906],[1742405520000,5.0218,5.0219,5.0214,5.0217,248.57000732421875],[1742405580000,5.0216,5.022,5.0214,5.0216,244.86000061035156],[1742405640000,5.0216,5.0221,5.0215,5.0219,178.0800018310547],[1742405700000,5.0217,5.0221,5.0216,5.0218,259.70001220703125],[1742405760000,5.0217,5.0223,5.0215,5.0218,337.6099853515625],[1742405820000,5.0217,5.0221,5.0216,5.0219,222.60000610351562],[1742405880000,5.0219,5.022,5.0213,5.0216,304.2200012207031],[1742405940000,5.0218,5.022,5.021,5.0211,345.0299987792969],[1742406000000,5.0209,5.0214,5.0209,5.0212,226.30999755859375],[1742406060000,5.0212,5.0212,5.0208,5.021,189.2100067138672],[1742406120000,5.0209,5.0216,5.0207,5.0214,270.8299865722656],[1742406180000,5.0214,5.0214,5.0205,5.0211,389.54998779296875],[1742406240000,5.0209,5.0215,5.0205,5.0211,497.1400146484375],[1742406300000,5.0212,5.0213,5.0205,5.021,289.3800048828125],[1742406360000,5.021,5.0211,5.0202,5.0207,470.3699951171875],[1742406420000,5.0206,5.021,5.0204,5.0208,270.7699890136719],[1742406480000,5.0209,5.0212,5.0207,5.0212,359.8699951171875],[1742406540000,5.0212,5.0214,5.0209,5.0212,330.19000244140625],[1742406600000,5.021,5.0214,5.0208,5.0212,289.3800048828125],[1742406660000,5.0212,5.0216,5.0207,5.0207,337.6099853515625],[1742406720000,5.0209,5.0215,5.0205,5.021,415.5199890136719],[1742406780000,5.0208,5.0212,5.0206,5.021,467.4599914550781],[1742406840000,5.0209,5.0212,5.0206,5.0207,400.67999267578125],[1742406900000,5.0208,5.021,5.0203,5.0204,463.57000732421875],[1742406960000,5.0204,5.0208,5.0196,5.0201,351.5],[1742407020000,5.02,5.0201,5.019,5.0196,292.29998779296875],[1742407080000,5.0194,5.0198,5.0189,5.0193,273.79998779296875],[1742407140000,5.0193,5.0198,5.0162,5.0162,351.5],[1742407200000,5.0147,5.0202,5.0106,5.0165,962],[1742407260000,5.0163,5.0178,5.0155,5.0166,836.2000122070312],[1742407320000,5.0166,5.0182,5.0163,5.0173,629],[1742407380000,5.0171,5.0189,5.017,5.0175,584.5999755859375],[1742407440000,5.0175,5.019,5.0171,5.018,640.0999755859375],[1742407500000,5.0187,5.0191,5.0171,5.018,699.2999877929688],[1742407560000,5.0179,5.0181,5.0168,5.0173,595.7000122070312],[1742407620000,5.0174,5.0186,5.0164,5.0175,514.2999877929688],[1742407680000,5.0174,5.0179,5.0167,5.0175,466.20001220703125],[1742407740000,5.0173,5.0178,5.0163,5.017,547.5999755859375],[1742407800000,5.017,5.0173,5.0164,5.017,573.5],[1742407860000,5.017,5.0176,5.0162,5.0165,761.1400146484375],[1742407920000,5.0165,5.0175,5.0161,5.0169,625.2999877929688],[1742407980000,5.017,5.0173,5.0163,5.0166,828.7999877929688],[1742408040000,5.0169,5.0172,5.0162,5.0167,458.79998779296875],[1742408100000,5.0166,5.0174,5.0163,5.0173,547.5999755859375],[1742408160000,5.0173,5.0175,5.0168,5.0171,573.5],[1742408220000,5.0171,5.0176,5.0168,5.0172,555],[1742408280000,5.0172,5.0177,5.0168,5.017,407],[1742408340000,5.017,5.0177,5.0167,5.0176,384.79998779296875],[1742408400000,5.0175,5.018,5.0172,5.0177,358.8999938964844],[1742408460000,5.0178,5.0182,5.0169,5.0169,347.79998779296875],[1742408520000,5.0172,5.018,5.0169,5.0175,703],[1742408580000,5.0177,5.018,5.0169,5.0177,573.5],[1742408640000,5.0176,5.0178,5.0165,5.0169,632.7000122070312],[1742408700000,5.0169,5.0176,5.0165,5.017,592],[1742408760000,5.017,5.0173,5.0166,5.0168,558.7000122070312],[1742408820000,5.0173,5.0175,5.0168,5.0173,743.7000122070312],[1742408880000,5.0173,5.0177,5.0167,5.0177,447.70001220703125],[1742408940000,5.0176,5.0178,5.0172,5.0178,307.1000061035156],[1742409000000,5.0175,5.018,5.0166,5.0175,603.0999755859375],[1742409060000,5.0176,5.0182,5.0167,5.0171,699.2999877929688],[1742409120000,5.017,5.0177,5.017,5.0172,388.5],[1742409180000,5.0172,5.0175,5.0166,5.0173,495.79998779296875],[1742409240000,5.0173,5.0176,5.0167,5.0174,476.7099914550781],[1742409300000,5.0171,5.0176,5.0169,5.0172,450.17999267578125],[1742409360000,5.0175,5.0177,5.0166,5.0176,535.0499877929688],[1742409420000,5.0176,5.0182,5.0172,5.0175,335.7900085449219],[1742409480000,5.0174,5.0179,5.0173,5.0178,616.8099975585938],[1742409540000,5.0179,5.0181,5.0169,5.0175,514.27001953125],[1742409600000,5.0179,5.018,5.0164,5.0174,634.6799926757812],[1742409660000,5.0173,5.018,5.0164,5.0167,601.469970703125],[1742409720000,5.0169,5.0186,5.0167,5.0185,859.77001953125],[1742409780000,5.0185,5.0204,5.0179,5.018,752.760009765625],[1742409840000,5.0177,5.0198,5.0169,5.0187,630.989990234375],[1742409900000,5.0195,5.0205,5.0167,5.0183,726.9299926757812],[1742409960000,5.018,5.0184,5.0169,5.0174,531.3599853515625],[1742410020000,5.0175,5.0175,5.0162,5.0174,712.1699829101562],[1742410080000,5.0174,5.0183,5.0164,5.0172,638.3699951171875],[1742410140000,5.0174,5.0183,5.0164,5.0174,645.75],[1742410200000,5.0173,5.0185,5.0164,5.0166,509.2200012207031],[1742410260000,5.0168,5.0176,5.0163,5.0171,520.2899780273438],[1742410320000,5.0172,5.0174,5.0162,5.0173,549.8099975585938],[1742410380000,5.0171,5.0174,5.0164,5.0167,634.6799926757812],[1742410440000,5.0166,5.0174,5.0162,5.0168,619.9199829101562],[1742410500000,5.0167,5.0177,5.0164,5.0167,597.780029296875],[1742410560000,5.0166,5.0187,5.0166,5.0187,690.030029296875],[1742410620000,5.0185,5.0197,5.0173,5.0184,583.02001953125],[1742410680000,5.0182,5.019,5.0176,5.0181,538.739990234375],[1742410740000,5.0181,5.0187,5.0168,5.018,571.9500122070312],[1742410800000,5.0183,5.0183,5.0156,5.0157,623.6099853515625],[1742410860000,5.0158,5.0164,5.0156,5.0158,431.7300109863281],[1742410920000,5.0159,5.0169,5.0155,5.0156,453.8699951171875],[1742410980000,5.0156,5.0164,5.0153,5.0157,369],[1742411040000,5.0156,5.0166,5.0153,5.0162,269.3699951171875],[1742411100000,5.016,5.017,5.0153,5.0157,464.94000244140625],[1742411160000,5.0159,5.0167,5.0155,5.0165,361.6199951171875],[1742411220000,5.0164,5.0175,5.0153,5.0161,350.54998779296875],[1742411280000,5.0161,5.0165,5.0152,5.0164,291.510009765625],[1742411340000,5.0164,5.0165,5.0152,5.0163,380.07000732421875],[1742411400000,5.0156,5.0165,5.0153,5.0154,154.97999572753906],[1742411460000,5.0155,5.0165,5.0154,5.0158,509.2200012207031],[1742411520000,5.0159,5.0165,5.0155,5.0159,457.55999755859375],[1742411580000,5.016,5.0164,5.0156,5.0157,571.9500122070312],[1742411640000,5.0158,5.0164,5.0155,5.0161,642.0599975585938],[1742411700000,5.016,5.0166,5.0157,5.0159,638.3699951171875],[1742411760000,5.0159,5.0168,5.0154,5.0168,800.72998046875],[1742411820000,5.0159,5.0173,5.0159,5.0167,658.260009765625],[1742411880000,5.0166,5.0171,5.0162,5.0168,629],[1742411940000,5.0173,5.0177,5.0166,5.017,514.2999877929688],[1742412000000,5.017,5.0178,5.0168,5.0171,344.1000061035156],[1742412060000,5.0172,5.0186,5.0169,5.0178,373.70001220703125],[1742412120000,5.0178,5.0188,5.0176,5.0182,455.1000061035156],[1742412180000,5.0179,5.0189,5.0176,5.0181,569.7999877929688],[1742412240000,5.0186,5.0195,5.0181,5.0195,458.79998779296875],[1742412300000,5.0194,5.0197,5.0186,5.0191,503.20001220703125],[1742412360000,5.0194,5.0201,5.0188,5.0198,370],[1742412420000,5.0199,5.0215,5.019,5.0199,547.5999755859375],[1742412480000,5.0198,5.02,5.0187,5.0197,706.7000122070312],[1742412540000,5.0194,5.0214,5.0192,5.0199,536.5],[1742412600000,5.0196,5.02,5.0187,5.0193,536.5],[1742412660000,5.0193,5.0204,5.0191,5.0199,518],[1742412720000,5.0199,5.0206,5.0187,5.0195,521.7000122070312],[1742412780000,5.0189,5.0195,5.0181,5.0188,510.4100036621094],[1742412840000,5.0187,5.019,5.0181,5.0185,310.0199890136719],[1742412900000,5.0185,5.0192,5.0181,5.0187,350.9100036621094],[1742412960000,5.0187,5.0193,5.0184,5.0189,225.1199951171875],[1742413020000,5.0187,5.0193,5.0185,5.0186,346.8599853515625],[1742413080000,5.0188,5.0195,5.0184,5.0191,247.22999572753906],[1742413140000,5.0188,5.0196,5.0183,5.0187,228.77999877929688],[1742413200000,5.0187,5.0195,5.0184,5.0187,472.32000732421875],[1742413260000,5.0189,5.0193,5.0185,5.0185,560.8800048828125],[1742413320000,5.0191,5.0194,5.0184,5.0186,549.8099975585938],[1742413380000,5.0187,5.0189,5.0179,5.0179,202.9499969482422],[1742413440000,5.0181,5.0188,5.0177,5.0178,284.1300048828125],[1742413500000,5.0179,5.0185,5.0175,5.0176,151.2899932861328],[1742413560000,5.0175,5.0186,5.0175,5.0183,180.80999755859375],[1742413620000,5.018,5.0185,5.0179,5.0183,118.3499984741211],[1742413680000,5.0183,5.0186,5.0181,5.0184,185],[1742413740000,5.0184,5.0188,5.0179,5.0179,166.22999572753906],[1742413800000,5.0179,5.0189,5.0176,5.0178,199.25999450683594],[1742413860000,5.0178,5.0186,5.0177,5.0184,180.80999755859375],[1742413920000,5.0178,5.0184,5.0177,5.0183,158.6699981689453],[1742413980000,5.0182,5.0184,5.0179,5.0181,129.14999389648438],[1742414040000,5.0181,5.0187,5.0181,5.0183,136.52999877929688],[1742414100000,5.0187,5.0189,5.0181,5.0183,173.42999267578125],[1742414160000,5.018,5.0186,5.0179,5.0184,147.60000610351562],[1742414220000,5.0183,5.0187,5.0178,5.0185,103.31999969482422],[1742414280000,5.0185,5.0186,5.0182,5.0183,88.55999755859375],[1742414340000,5.0185,5.0188,5.0184,5.0185,95.94000244140625],[1742414400000,5.0183,5.0187,5.0178,5.0183,206.63999938964844],[1742414460000,5.0184,5.0184,5.0179,5.0181,136.52999877929688],[1742414520000,5.0182,5.0186,5.0179,5.018,84.87000274658203],[1742414580000,5.0177,5.0183,5.0177,5.0182,70.11000061035156],[1742414640000,5.0179,5.018,5.0176,5.0176,47.970001220703125],[1742414700000,5.0176,5.0176,5.0174,5.0174,44.279998779296875],[1742414760000,5.0176,5.0178,5.0174,5.0175,81.18000030517578],[1742414820000,5.0176,5.0179,5.0176,5.0178,22.139999389648438],[1742414880000,5.0178,5.0182,5.0175,5.0176,81.18000030517578],[1742414940000,5.0179,5.0179,5.0177,5.0179,18.450000762939453],[1742415000000,5.0176,5.0179,5.0176,5.0178,36.900001525878906],[1742415060000,5.0178,5.0179,5.0174,5.0177,88.55999755859375],[1742415120000,5.0177,5.0178,5.0175,5.0175,29.520000457763672],[1742415180000,5.0179,5.0179,5.0173,5.0173,33.209999084472656],[1742415240000,5.0173,5.0179,5.0172,5.0174,81.18000030517578],[1742415300000,5.0174,5.0175,5.0171,5.0172,88.55999755859375],[1742415360000,5.0172,5.0179,5.0172,5.0179,59.040000915527344],[1742415420000,5.0178,5.0178,5.0171,5.0177,40.59000015258789],[1742415480000,5.0177,5.0177,5.0171,5.0174,62.72999954223633],[1742415540000,5.0171,5.0174,5.017,5.0173,110.69999694824219],[1742415600000,5.0173,5.0176,5.0171,5.0174,84.87000274658203],[1742415660000,5.0173,5.0176,5.0173,5.0174,36.900001525878906],[1742415720000,5.0175,5.0175,5.0174,5.0175,14.760000228881836],[1742415780000,5.0172,5.0177,5.0172,5.0176,51.65999984741211],[1742415840000,5.0176,5.0177,5.0174,5.0176,84.87000274658203],[1742415900000,5.0175,5.0177,5.0175,5.0175,73.80000305175781],[1742415960000,5.0175,5.0176,5.0172,5.0174,36.900001525878906],[1742416020000,5.0172,5.0177,5.0172,5.0177,11.069999694824219],[1742416080000,5.0176,5.0177,5.0172,5.0173,36.900001525878906],[1742416140000,5.0175,5.0176,5.0171,5.0172,44.279998779296875],[1742416200000,5.0172,5.0177,5.0171,5.0177,40.59000015258789],[1742416260000,5.0175,5.0175,5.017,5.0174,44.279998779296875],[1742416320000,5.0174,5.0175,5.0174,5.0175,22.139999389648438],[1742416380000,5.0177,5.0179,5.0176,5.0177,40.59000015258789],[1742416440000,5.0177,5.0177,5.0176,5.0176,18.450000762939453],[1742416500000,5.0176,5.018,5.0175,5.0176,84.87000274658203],[1742416560000,5.0176,5.0178,5.0176,5.0177,33.209999084472656],[1742416620000,5.0178,5.0178,5.0176,5.0177,47.970001220703125],[1742416680000,5.0176,5.0181,5.0176,5.0178,47.970001220703125],[1742416740000,5.0179,5.018,5.0178,5.0179,62.72999954223633],[1742416800000,5.0178,5.0181,5.0177,5.0177,55.349998474121094],[1742416860000,5.0179,5.018,5.0178,5.0179,70.11000061035156],[1742416920000,5.0178,5.0179,5.0171,5.0171,59.040000915527344],[1742416980000,5.0172,5.0174,5.0169,5.0169,55.349998474121094],[1742417040000,5.0169,5.0171,5.0168,5.0168,73.80000305175781],[1742417100000,5.0169,5.017,5.0167,5.0167,14.760000228881836],[1742417160000,5.0169,5.0176,5.0169,5.0176,51.65999984741211],[1742417220000,5.0175,5.0175,5.0175,5.0175,3.690000057220459],[1742417280000,5.0154,5.0166,5.0153,5.0154,29.520000457763672],[1742417340000,5.0152,5.0156,5.0142,5.0149,210.3300018310547],[1742417400000,5.0148,5.015,5.0147,5.0148,143.91000366210938],[1742417460000,5.0148,5.015,5.0147,5.0148,47.970001220703125],[1742417520000,5.015,5.015,5.0146,5.0148,33.209999084472656],[1742417580000,5.0148,5.015,5.0148,5.0149,25.829999923706055],[1742417640000,5.0149,5.015,5.0148,5.015,95.94000244140625],[1742417700000,5.0134,5.0135,5.0129,5.0129,107.01000213623047],[1742417760000,5.0135,5.0136,5.0125,5.0136,55.349998474121094],[1742417820000,5.0134,5.0135,5.0124,5.0129,68.4800033569336],[1742417880000,5.0133,5.0156,5.0121,5.0125,239.85000610351562],[1742417940000,5.0122,5.013,5.0122,5.013,55.349998474121094]]