[[1742342400000,5.30843,5.30851,5.30805,5.30805,81],[1742342460000,5.30809,5.30839,5.30805,5.30829,54],[1742342520000,5.30829,5.30837,5.30805,5.30813,221.39999389648438],[1742342580000,5.30809,5.30813,5.30804,5.30807,275.3999938964844],[1742342640000,5.30808,5.30828,5.30804,5.30807,145.8000030517578],[1742342700000,5.30805,5.30859,5.30805,5.30805,194.39999389648438],[1742342760000,5.30811,5.30828,5.30808,5.30828,162],[1742342820000,5.30821,5.30836,5.30817,5.30819,91.80000305175781],[1742342880000,5.30805,5.30815,5.30805,5.30813,232.1999969482422],[1742342940000,5.30816,5.30826,5.30805,5.30809,291.6000061035156],[1742343000000,5.30811,5.30829,5.30811,5.30821,118.80000305175781],[1742343060000,5.30829,5.30837,5.30808,5.30824,124.19999694824219],[1742343120000,5.30821,5.30827,5.30813,5.30813,59.400001525878906],[1742343180000,5.30823,5.30829,5.30816,5.30819,70.19999694824219],[1742343240000,5.30816,5.30829,5.30816,5.30824,37.79999923706055],[1742343300000,5.30835,5.30835,5.30805,5.30805,81],[1742343360000,5.30819,5.30824,5.30816,5.30821,21.600000381469727],[1742343420000,5.30819,5.30837,5.30808,5.30808,75.5999984741211],[1742343480000,5.30805,5.3082,5.30805,5.30816,86.4000015258789],[1742343540000,5.30813,5.30821,5.30811,5.30816,27],[1742343600000,5.30805,5.30805,5.30805,5.30805,16.200000762939453],[1742343660000,5.30813,5.30872,5.30805,5.30835,124.19999694824219],[1742343720000,5.30832,5.30832,5.30805,5.30805,54],[1742343780000,5.30805,5.30805,5.30805,5.30805,5.400000095367432],[1742343840000,5.30805,5.30805,5.30805,5.30805,48.599998474121094],[1742343900000,5.30805,5.30805,5.30805,5.30805,43.20000076293945],[1742343960000,5.30805,5.30805,5.30805,5.30805,27],[1742344020000,5.30805,5.30805,5.30804,5.30805,162],[1742344080000,5.30805,5.30805,5.30804,5.30805,145.8000030517578],[1742344140000,5.30805,5.30805,5.30805,5.30805,32.400001525878906],[1742344200000,5.30808,5.30825,5.30805,5.30825,54],[1742344260000,5.30812,5.30852,5.30805,5.30832,48.599998474121094],[1742344320000,5.30832,5.30832,5.30832,5.30832,5.400000095367432],[1742344380000,5.30835,5.30835,5.30832,5.30832,16.200000762939453],[1742344440000,5.30834,5.30845,5.30832,5.30832,81],[1742344500000,5.30832,5.30832,5.30805,5.30805,43.20000076293945],[1742344560000,5.30805,5.3082,5.30805,5.3082,37.79999923706055],[1742344620000,5.30805,5.30805,5.30805,5.30805,21.600000381469727],[1742344680000,5.30805,5.30805,5.30804,5.30805,27],[1742344860000,5.30805,5.30805,5.30805,5.30805,21.600000381469727],[1742344920000,5.30805,5.30805,5.30805,5.30805,5.400000095367432],[1742344980000,5.30805,5.30809,5.30805,5.30805,16.200000762939453],[1742345040000,5.30808,5.30808,5.30805,5.30805,81],[1742345100000,5.30805,5.30805,5.30805,5.30805,43.20000076293945],[1742345160000,5.30805,5.30805,5.30805,5.30805,5.400000095367432],[1742345220000,5.30807,5.30807,5.30805,5.30805,10.800000190734863],[1742345280000,5.30805,5.30808,5.30805,5.30805,16.200000762939453],[1742345340000,5.30809,5.30833,5.3076,5.3076,59.400001525878906],[1742345400000,5.30752,5.30752,5.30709,5.30723,140.39999389648438],[1742345460000,5.30722,5.30722,5.30688,5.30694,145.8000030517578],[1742345520000,5.30693,5.30707,5.30672,5.3068,378],[1742345580000,5.30682,5.30885,5.30679,5.30859,696.5999755859375],[1742345640000,5.30859,5.30919,5.30805,5.30805,205.1999969482422],[1742345700000,5.30796,5.30832,5.30749,5.30765,183.60000610351562],[1742345760000,5.30752,5.30761,5.30749,5.30749,37.79999923706055],[1742345820000,5.30726,5.30807,5.30708,5.30805,113.4000015258789],[1742345880000,5.30805,5.30805,5.3076,5.30795,48.599998474121094],[1742345940000,5.30803,5.30809,5.30757,5.30796,178.1999969482422],[1742346000000,5.30802,5.30912,5.30802,5.3083,264.6000061035156],[1742346060000,5.30836,5.30861,5.30836,5.30849,59.400001525878906],[1742346120000,5.30856,5.30859,5.30849,5.30849,32.400001525878906],[1742346180000,5.30856,5.30859,5.3076,5.30768,264.6000061035156],[1742346240000,5.30771,5.30788,5.30766,5.30785,226.8000030517578],[1742346300000,5.3079,5.3082,5.30783,5.3082,59.400001525878906],[1742346360000,5.30827,5.30827,5.30785,5.30805,75.5999984741211],[1742346420000,5.308,5.30819,5.30792,5.30819,27],[1742346480000,5.30805,5.3082,5.30793,5.30805,59.400001525878906],[1742346540000,5.30845,5.30871,5.30845,5.30847,264.6000061035156],[1742346600000,5.30856,5.30863,5.30854,5.30854,75.5999984741211],[1742346660000,5.30849,5.30922,5.30849,5.30882,102.5999984741211],[1742346720000,5.30884,5.30904,5.30884,5.30895,54],[1742346780000,5.30897,5.30965,5.30897,5.30963,32.400001525878906],[1742346840000,5.30964,5.30964,5.3096,5.30961,16.200000762939453],[1742346900000,5.30963,5.30975,5.30957,5.30957,43.20000076293945],[1742346960000,5.30956,5.30997,5.30887,5.30979,286.20001220703125],[1742347020000,5.30989,5.3104,5.30988,5.31005,291.6000061035156],[1742347080000,5.31012,5.31026,5.30996,5.31006,259.20001220703125],[1742347140000,5.31028,5.31045,5.31009,5.31045,162],[1742347200000,5.31061,5.31068,5.3106,5.3106,118.80000305175781],[1742347260000,5.31062,5.31066,5.31045,5.31045,167.39999389648438],[1742347380000,5.31058,5.31058,5.31058,5.31058,5.400000095367432],[1742347440000,5.31056,5.31092,5.31047,5.31047,151.1999969482422],[1742347500000,5.31058,5.3106,5.31055,5.31057,86.4000015258789],[1742347560000,5.31058,5.31083,5.31053,5.31055,113.4000015258789],[1742347620000,5.31059,5.31064,5.31046,5.31064,151.1999969482422],[1742347680000,5.31059,5.31059,5.31049,5.31049,16.200000762939453],[1742347740000,5.31067,5.31109,5.31067,5.31079,75.5999984741211],[1742347800000,5.3108,5.31085,5.31045,5.31064,124.19999694824219],[1742347860000,5.31073,5.31073,5.31045,5.31045,32.400001525878906],[1742347920000,5.31059,5.31064,5.31058,5.31058,183.60000610351562],[1742347980000,5.31058,5.31064,5.31031,5.31031,302.3999938964844],[1742348040000,5.31034,5.31041,5.31025,5.31041,48.599998474121094],[1742348100000,5.31041,5.31045,5.31029,5.31045,32.400001525878906],[1742348160000,5.31055,5.31066,5.31053,5.31056,59.400001525878906],[1742348220000,5.31054,5.31064,5.31051,5.31057,167.39999389648438],[1742348280000,5.31056,5.31056,5.30976,5.30995,108],[1742348340000,5.31001,5.3106,5.31001,5.3106,32.400001525878906],[1742348400000,5.31098,5.31178,5.31098,5.31152,81],[1742348460000,5.31152,5.31184,5.31142,5.31159,59.400001525878906],[1742348520000,5.31168,5.31168,5.31168,5.31168,5.400000095367432],[1742348580000,5.31169,5.31169,5.31167,5.31167,16.200000762939453],[1742348640000,5.31166,5.31179,5.31161,5.31168,64.80000305175781],[1742348700000,5.31172,5.31173,5.31172,5.31173,10.800000190734863],[1742348760000,5.31237,5.31237,5.31178,5.31195,129.60000610351562],[1742348820000,5.31198,5.31232,5.31187,5.31208,178.1999969482422],[1742348880000,5.31201,5.31305,5.31201,5.31299,140.39999389648438],[1742348940000,5.31296,5.31342,5.31281,5.31281,351],[1742349000000,5.31281,5.31338,5.31281,5.31297,199.8000030517578],[1742349060000,5.31292,5.31311,5.31278,5.31298,216],[1742349120000,5.31291,5.3133,5.31274,5.31312,183.60000610351562],[1742349180000,5.31307,5.31323,5.31275,5.31317,226.8000030517578],[1742349240000,5.31322,5.31328,5.31312,5.31312,91.80000305175781],[1742349300000,5.31313,5.31318,5.31272,5.31285,178.1999969482422],[1742349360000,5.31278,5.313,5.31275,5.313,124.19999694824219],[1742349420000,5.313,5.31309,5.31282,5.31287,91.80000305175781],[1742349480000,5.3128,5.31311,5.31272,5.31282,286.20001220703125],[1742349540000,5.31282,5.31307,5.31272,5.31298,232.1999969482422],[1742349600000,5.31292,5.31317,5.31288,5.31307,210.60000610351562],[1742349660000,5.31295,5.31315,5.31286,5.31298,108],[1742349720000,5.31315,5.3134,5.31299,5.31317,70.19999694824219],[1742349780000,5.31317,5.3133,5.31298,5.31299,108],[1742349840000,5.3131,5.3131,5.31298,5.31298,124.19999694824219],[1742349900000,5.31303,5.31309,5.31288,5.31295,97.19999694824219],[1742349960000,5.31287,5.31295,5.31287,5.31294,27],[1742350020000,5.31288,5.31293,5.31275,5.31279,102.5999984741211],[1742350080000,5.31269,5.31284,5.31152,5.31165,415.79998779296875],[1742350140000,5.31161,5.31164,5.3113,5.31148,264.6000061035156],[1742350200000,5.3115,5.3115,5.3113,5.31145,291.6000061035156],[1742350260000,5.31145,5.31146,5.31125,5.31141,124.19999694824219],[1742350320000,5.31141,5.31171,5.31133,5.31144,216],[1742350380000,5.31144,5.31188,5.31125,5.31188,226.8000030517578],[1742350440000,5.31188,5.31196,5.31144,5.31185,129.60000610351562],[1742350500000,5.31185,5.3119,5.31101,5.31127,205.1999969482422],[1742350560000,5.31119,5.31135,5.31112,5.31116,156.60000610351562],[1742350620000,5.31122,5.31124,5.31109,5.31109,43.20000076293945],[1742350680000,5.31089,5.3111,5.31089,5.31097,226.8000030517578],[1742350740000,5.311,5.31116,5.31097,5.31114,459],[1742350800000,5.31114,5.31118,5.31103,5.31103,340.20001220703125],[1742350860000,5.31106,5.3114,5.30898,5.30938,324],[1742350920000,5.30935,5.30963,5.30934,5.30961,81],[1742350980000,5.30961,5.30974,5.30954,5.30968,81],[1742351040000,5.30968,5.30974,5.30943,5.30954,129.60000610351562],[1742351100000,5.30951,5.3099,5.30933,5.30946,475.20001220703125],[1742351160000,5.30932,5.30972,5.30832,5.30941,453.6000061035156],[1742351220000,5.3095,5.30973,5.30905,5.30972,858.5999755859375],[1742351280000,5.30945,5.30965,5.30884,5.30919,604.7999877929688],[1742351340000,5.3092,5.30974,5.3092,5.3095,459],[1742351400000,5.30952,5.30955,5.30927,5.30949,696.5999755859375],[1742351460000,5.30942,5.30973,5.30925,5.30927,556.2000122070312],[1742351520000,5.30927,5.30967,5.30919,5.30932,351],[1742351580000,5.30924,5.30935,5.30885,5.30906,280.79998779296875],[1742351640000,5.30932,5.30961,5.30911,5.30939,237.60000610351562],[1742351700000,5.30939,5.30984,5.30939,5.30983,167.39999389648438],[1742351760000,5.30976,5.30979,5.30953,5.30973,172.8000030517578],[1742351820000,5.30969,5.30983,5.30965,5.30971,135],[1742351880000,5.30965,5.3098,5.30965,5.30973,113.4000015258789],[1742351940000,5.30979,5.30988,5.30941,5.30967,237.60000610351562],[1742352000000,5.30965,5.30998,5.30958,5.30974,183.60000610351562],[1742352060000,5.3097,5.31017,5.30964,5.30996,302.3999938964844],[1742352120000,5.31004,5.31017,5.30991,5.31006,259.20001220703125],[1742352180000,5.31007,5.31009,5.31005,5.31008,97.19999694824219],[1742352240000,5.31007,5.31009,5.31003,5.31006,124.19999694824219],[1742352300000,5.31006,5.31027,5.31001,5.31007,189],[1742352360000,5.31009,5.3103,5.31009,5.31016,270],[1742352420000,5.31015,5.31025,5.31015,5.31019,216],[1742352480000,5.3102,5.31057,5.31006,5.31028,313.20001220703125],[1742352540000,5.31035,5.31036,5.31018,5.31026,97.19999694824219],[1742352600000,5.31038,5.3109,5.3102,5.31074,383.3999938964844],[1742352660000,5.31075,5.31112,5.31062,5.311,513],[1742352720000,5.311,5.31124,5.31072,5.31118,658.7999877929688],[1742352780000,5.31112,5.3112,5.31064,5.31075,502.20001220703125],[1742352840000,5.3107,5.31094,5.31068,5.31088,378],[1742352900000,5.31098,5.31114,5.31072,5.31077,194.39999389648438],[1742352960000,5.31076,5.31082,5.31008,5.31026,162],[1742353020000,5.31018,5.31038,5.31006,5.31016,75.5999984741211],[1742353080000,5.31023,5.31052,5.31017,5.31017,54],[1742353140000,5.31028,5.31034,5.31022,5.31034,64.80000305175781],[1742353200000,5.31034,5.31038,5.31022,5.31028,81],[1742353260000,5.31024,5.31053,5.31007,5.31035,102.5999984741211],[1742353320000,5.31025,5.31049,5.31006,5.3104,172.8000030517578],[1742353380000,5.31013,5.31038,5.30997,5.31008,113.4000015258789],[1742353440000,5.31006,5.3102,5.3098,5.31001,108],[1742353500000,5.30996,5.30996,5.30922,5.30922,232.1999969482422],[1742353560000,5.30929,5.30981,5.30922,5.30947,167.39999389648438],[1742353620000,5.30936,5.30961,5.30923,5.3095,280.79998779296875],[1742353680000,5.30956,5.30964,5.3094,5.30948,156.60000610351562],[1742353740000,5.30948,5.30968,5.30944,5.30955,199.8000030517578],[1742353800000,5.3096,5.30968,5.30948,5.30951,156.60000610351562],[1742353860000,5.30963,5.30973,5.30955,5.30963,124.19999694824219],[1742353920000,5.30969,5.30987,5.30909,5.30972,140.39999389648438],[1742353980000,5.3097,5.31007,5.3097,5.31007,124.19999694824219],[1742354040000,5.31007,5.31117,5.31007,5.311,361.79998779296875],[1742354100000,5.31105,5.31137,5.31102,5.31132,151.1999969482422],[1742354160000,5.31127,5.31186,5.31127,5.31162,486],[1742354220000,5.31174,5.31188,5.31153,5.31187,415.79998779296875],[1742354280000,5.3118,5.31218,5.31166,5.31188,658.7999877929688],[1742354340000,5.31186,5.31214,5.31179,5.31189,102.5999984741211],[1742354400000,5.31216,5.31246,5.31216,5.31221,124.19999694824219],[1742354460000,5.31229,5.31246,5.31204,5.31204,81],[1742354520000,5.31219,5.31226,5.31194,5.312,97.19999694824219],[1742354580000,5.31213,5.31213,5.3119,5.31204,156.60000610351562],[1742354640000,5.31199,5.31221,5.31199,5.312,81],[1742354700000,5.31198,5.31217,5.31198,5.31202,86.4000015258789],[1742354760000,5.31201,5.31218,5.31196,5.31196,102.5999984741211],[1742354820000,5.31204,5.31238,5.3119,5.31202,145.8000030517578],[1742354880000,5.31202,5.31236,5.31192,5.31213,81],[1742354940000,5.31203,5.31338,5.31203,5.31233,264.6000061035156],[1742355000000,5.31224,5.31283,5.31224,5.31256,226.8000030517578],[1742355060000,5.31263,5.31291,5.31185,5.31194,210.60000610351562],[1742355120000,5.3119,5.31246,5.3119,5.31221,167.39999389648438],[1742355180000,5.31227,5.31236,5.31215,5.3123,86.4000015258789],[1742355240000,5.31225,5.31236,5.31192,5.31192,145.8000030517578],[1742355300000,5.31188,5.31241,5.31182,5.31228,194.39999389648438],[1742355360000,5.31219,5.31233,5.31198,5.31198,43.20000076293945],[1742355420000,5.31204,5.31256,5.31204,5.31213,135],[1742355480000,5.31219,5.3124,5.31209,5.31209,86.4000015258789],[1742355540000,5.31216,5.31252,5.31212,5.31218,81],[1742355600000,5.31206,5.3121,5.31161,5.31173,151.1999969482422],[1742355660000,5.3116,5.31191,5.3116,5.31175,210.60000610351562],[1742355720000,5.31169,5.31236,5.31169,5.31229,108],[1742355780000,5.31239,5.31239,5.31218,5.31218,64.80000305175781],[1742355840000,5.31218,5.31218,5.3121,5.3121,21.600000381469727],[1742355900000,5.31216,5.31221,5.31198,5.3122,86.4000015258789],[1742355960000,5.31213,5.31213,5.3115,5.31164,140.39999389648438],[1742356020000,5.31146,5.31179,5.31146,5.31158,194.39999389648438],[1742356080000,5.31163,5.31177,5.31148,5.3117,172.8000030517578],[1742356140000,5.3117,5.31183,5.3116,5.31166,140.39999389648438],[1742356200000,5.3116,5.31171,5.31125,5.31136,178.1999969482422],[1742356260000,5.31146,5.31177,5.31127,5.31129,286.20001220703125],[1742356320000,5.31123,5.3116,5.31123,5.31152,172.8000030517578],[1742356380000,5.31158,5.31258,5.31148,5.31252,448.20001220703125],[1742356440000,5.31256,5.31265,5.3123,5.31237,469.79998779296875],[1742356500000,5.31238,5.31251,5.31222,5.31236,291.6000061035156],[1742356560000,5.31232,5.3125,5.31215,5.31229,351],[1742356620000,5.31223,5.31235,5.31135,5.31166,496.79998779296875],[1742356680000,5.31169,5.31187,5.31137,5.31158,415.79998779296875],[1742356740000,5.31166,5.3119,5.31154,5.31188,291.6000061035156],[1742356800000,5.31191,5.31231,5.31147,5.31159,405],[1742356860000,5.31173,5.31231,5.31147,5.31217,286.20001220703125],[1742356920000,5.31212,5.3122,5.31144,5.31165,226.8000030517578],[1742356980000,5.31158,5.31167,5.31145,5.31152,108],[1742357040000,5.31153,5.31217,5.31147,5.31217,216],[1742357100000,5.31221,5.31247,5.31165,5.31165,145.8000030517578],[1742357160000,5.31165,5.31206,5.31145,5.31145,248.39999389648438],[1742357220000,5.31158,5.31158,5.31121,5.31151,145.8000030517578],[1742357280000,5.31157,5.31171,5.31157,5.31159,86.4000015258789],[1742357340000,5.31137,5.31207,5.31135,5.31207,140.39999389648438],[1742357400000,5.31207,5.31223,5.31197,5.31197,135],[1742357460000,5.31198,5.31222,5.31143,5.31158,237.60000610351562],[1742357520000,5.31158,5.31215,5.31158,5.31215,221.39999389648438],[1742357580000,5.31203,5.31204,5.31141,5.31163,248.39999389648438],[1742357640000,5.31154,5.312,5.31154,5.31189,156.60000610351562],[1742357700000,5.31213,5.31213,5.3117,5.31173,291.6000061035156],[1742357760000,5.31173,5.312,5.31162,5.31172,302.3999938964844],[1742357820000,5.31172,5.31172,5.31127,5.31135,221.39999389648438],[1742357880000,5.31144,5.31144,5.31124,5.31129,145.8000030517578],[1742357940000,5.3113,5.31138,5.31118,5.31138,118.80000305175781],[1742358000000,5.31132,5.31142,5.31128,5.31132,91.80000305175781],[1742358060000,5.31141,5.31152,5.31124,5.31128,54],[1742358120000,5.3112,5.31149,5.3112,5.31129,108],[1742358180000,5.31143,5.31153,5.31129,5.31144,91.80000305175781],[1742358240000,5.31135,5.31151,5.31135,5.31142,64.80000305175781],[1742358300000,5.31151,5.31151,5.3114,5.3114,21.600000381469727],[1742358360000,5.31149,5.31149,5.31136,5.31141,64.80000305175781],[1742358420000,5.31141,5.31181,5.31129,5.3113,81],[1742358480000,5.31126,5.31167,5.31116,5.31134,129.60000610351562],[1742358540000,5.31137,5.31167,5.31135,5.31135,86.4000015258789],[1742358600000,5.31135,5.31139,5.31124,5.3113,91.80000305175781],[1742358660000,5.31129,5.31141,5.31129,5.31136,75.5999984741211],[1742358720000,5.31138,5.31155,5.31134,5.31141,81],[1742358780000,5.31168,5.31168,5.31139,5.31145,64.80000305175781],[1742358840000,5.31135,5.31146,5.31135,5.31146,21.600000381469727],[1742358900000,5.31144,5.31144,5.31131,5.31137,48.599998474121094],[1742358960000,5.31147,5.31236,5.31136,5.3114,189],[1742359020000,5.3114,5.31202,5.3114,5.3119,286.20001220703125],[1742359080000,5.3119,5.31206,5.31177,5.3119,145.8000030517578],[1742359140000,5.31182,5.31221,5.3118,5.31191,167.39999389648438],[1742359200000,5.3119,5.31267,5.3119,5.31247,194.39999389648438],[1742359260000,5.31247,5.31314,5.31247,5.31287,253.8000030517578],[1742359320000,5.31295,5.3132,5.31287,5.31315,81],[1742359380000,5.31325,5.31334,5.31265,5.31293,194.39999389648438],[1742359440000,5.31263,5.31314,5.31263,5.31278,113.4000015258789],[1742359500000,5.31277,5.31285,5.31265,5.31281,108],[1742359560000,5.31288,5.31309,5.31278,5.31287,135],[1742359620000,5.3128,5.31302,5.31274,5.31276,486],[1742359680000,5.31291,5.31291,5.31267,5.31275,151.1999969482422],[1742359740000,5.31283,5.31318,5.31279,5.31305,140.39999389648438],[1742359800000,5.31303,5.31309,5.31266,5.31283,259.20001220703125],[1742359860000,5.31286,5.31311,5.31282,5.31302,172.8000030517578],[1742359920000,5.31302,5.31305,5.31278,5.31282,113.4000015258789],[1742359980000,5.31306,5.31313,5.31248,5.31274,307.79998779296875],[1742360040000,5.31274,5.31292,5.31272,5.31276,102.5999984741211],[1742360100000,5.31276,5.31295,5.31268,5.31279,248.39999389648438],[1742360160000,5.31284,5.3129,5.31256,5.31273,226.8000030517578],[1742360220000,5.31294,5.31296,5.31258,5.31269,270],[1742360280000,5.31276,5.31276,5.31206,5.31214,232.1999969482422],[1742360340000,5.31213,5.31235,5.31213,5.31229,178.1999969482422],[1742360400000,5.31228,5.31232,5.31192,5.31215,286.20001220703125],[1742360460000,5.31204,5.31236,5.3118,5.31192,232.1999969482422],[1742360520000,5.31186,5.31227,5.31183,5.31209,248.39999389648438],[1742360580000,5.31203,5.31224,5.31183,5.31211,151.1999969482422],[1742360640000,5.31199,5.31239,5.31177,5.31239,226.8000030517578],[1742360700000,5.31232,5.31237,5.31193,5.31199,97.19999694824219],[1742360760000,5.31196,5.31212,5.31176,5.31198,81],[1742360820000,5.31198,5.31214,5.31157,5.31169,232.1999969482422],[1742360880000,5.31179,5.31229,5.31179,5.3122,81],[1742360940000,5.31211,5.3124,5.312,5.31213,48.599998474121094],[1742361000000,5.31206,5.31206,5.31178,5.31195,270],[1742361060000,5.31188,5.31201,5.31019,5.31023,955.7999877929688],[1742361120000,5.31032,5.31049,5.31017,5.31039,356.3999938964844],[1742361180000,5.31039,5.31082,5.31034,5.31059,302.3999938964844],[1742361240000,5.31051,5.31075,5.31031,5.31053,334.79998779296875],[1742361300000,5.31053,5.31053,5.3099,5.30995,205.1999969482422],[1742361360000,5.31008,5.31019,5.30999,5.31017,151.1999969482422],[1742361420000,5.3101,5.31037,5.30994,5.30994,81],[1742361480000,5.31009,5.31021,5.30996,5.31,124.19999694824219],[1742361540000,5.31,5.311,5.31,5.31083,264.6000061035156],[1742361600000,5.3108,5.31113,5.3108,5.31099,108],[1742361660000,5.31099,5.31124,5.31098,5.31109,124.19999694824219],[1742361720000,5.31109,5.31129,5.31094,5.31096,183.60000610351562],[1742361780000,5.31096,5.31129,5.31089,5.31108,156.60000610351562],[1742361840000,5.31107,5.3111,5.31088,5.31096,102.5999984741211],[1742361900000,5.31096,5.31108,5.31092,5.31101,86.4000015258789],[1742361960000,5.31095,5.31125,5.31063,5.31118,275.3999938964844],[1742362020000,5.31111,5.31133,5.31097,5.31111,248.39999389648438],[1742362080000,5.31105,5.31115,5.31088,5.31107,162],[1742362140000,5.31103,5.31115,5.31095,5.3111,140.39999389648438],[1742362200000,5.3111,5.31118,5.31099,5.31103,75.5999984741211],[1742362260000,5.31095,5.31117,5.31091,5.31109,108],[1742362320000,5.31114,5.31168,5.31106,5.31149,151.1999969482422],[1742362380000,5.31163,5.31216,5.3115,5.31205,167.39999389648438],[1742362440000,5.31206,5.31234,5.31199,5.31213,86.4000015258789],[1742362500000,5.31207,5.31238,5.31202,5.31213,189],[1742362560000,5.31215,5.3122,5.31205,5.31217,151.1999969482422],[1742362620000,5.31231,5.31244,5.31212,5.31234,140.39999389648438],[1742362680000,5.31231,5.31283,5.31216,5.31216,124.19999694824219],[1742362740000,5.31206,5.31232,5.31206,5.31212,81],[1742362800000,5.31214,5.31271,5.31207,5.31213,145.8000030517578],[1742362860000,5.31213,5.3124,5.31213,5.31223,124.19999694824219],[1742362920000,5.31218,5.31223,5.31211,5.31223,75.5999984741211],[1742362980000,5.31223,5.31226,5.31207,5.31213,59.400001525878906],[1742363040000,5.31215,5.31229,5.31203,5.31225,162],[1742363100000,5.31219,5.31272,5.31202,5.31215,118.80000305175781],[1742363160000,5.31219,5.31276,5.31203,5.31203,86.4000015258789],[1742363220000,5.31203,5.31276,5.31185,5.31197,232.1999969482422],[1742363280000,5.31208,5.31208,5.31189,5.312,59.400001525878906],[1742363340000,5.31196,5.31226,5.31177,5.31218,70.19999694824219],[1742363400000,5.31213,5.31213,5.31184,5.31184,70.19999694824219],[1742363460000,5.31211,5.31241,5.31204,5.31241,86.4000015258789],[1742363520000,5.31251,5.31253,5.31229,5.31233,124.19999694824219],[1742363580000,5.31232,5.31369,5.31226,5.31361,367.20001220703125],[1742363640000,5.31362,5.31362,5.31331,5.31331,135],[1742363700000,5.31344,5.31356,5.31332,5.3135,129.60000610351562],[1742363760000,5.31362,5.31362,5.31325,5.31336,27],[1742363820000,5.31338,5.31374,5.31317,5.31322,270],[1742363880000,5.31317,5.31363,5.31316,5.31339,118.80000305175781],[1742363940000,5.31361,5.31366,5.31328,5.31345,172.8000030517578],[1742364000000,5.31333,5.31405,5.31327,5.31395,361.79998779296875],[1742364060000,5.31389,5.31389,5.3126,5.31305,691.2000122070312],[1742364120000,5.31305,5.31395,5.31293,5.31354,1355.4000244140625],[1742364180000,5.31369,5.31389,5.3134,5.31351,1193.4000244140625],[1742364240000,5.31372,5.31379,5.3132,5.31365,523.7999877929688],[1742364300000,5.31353,5.3142,5.31349,5.31412,378],[1742364360000,5.31413,5.31487,5.31409,5.31468,486],[1742364420000,5.31454,5.31455,5.31423,5.31439,113.4000015258789],[1742364480000,5.3143,5.3144,5.31414,5.3144,97.19999694824219],[1742364540000,5.3145,5.31477,5.31366,5.3139,496.79998779296875],[1742364600000,5.3139,5.31408,5.31376,5.31377,280.79998779296875],[1742364660000,5.31377,5.314,5.31369,5.314,140.39999389648438],[1742364720000,5.31408,5.31431,5.31392,5.3141,210.60000610351562],[1742364780000,5.31402,5.31415,5.31388,5.31406,156.60000610351562],[1742364840000,5.31385,5.31416,5.31375,5.31404,226.8000030517578],[1742364900000,5.31407,5.31415,5.31397,5.3141,167.39999389648438],[1742364960000,5.3139,5.31433,5.31355,5.31396,318.6000061035156],[1742365020000,5.31382,5.31385,5.31336,5.31346,253.8000030517578],[1742365080000,5.31359,5.31399,5.31342,5.31399,426.6000061035156],[1742365140000,5.31376,5.31396,5.31349,5.31392,280.79998779296875],[1742365200000,5.31378,5.31405,5.31349,5.31402,264.6000061035156],[1742365260000,5.31402,5.31418,5.31377,5.31403,329.3999938964844],[1742365320000,5.31403,5.31405,5.31367,5.31394,367.20001220703125],[1742365380000,5.31381,5.31386,5.3131,5.31333,502.20001220703125],[1742365440000,5.31326,5.31333,5.31309,5.31323,486],[1742365500000,5.31324,5.31332,5.31211,5.31214,637.2000122070312],[1742365560000,5.31211,5.31239,5.31211,5.31211,750.5999755859375],[1742365620000,5.31211,5.31252,5.31211,5.31228,318.6000061035156],[1742365680000,5.31225,5.31258,5.31225,5.31244,205.1999969482422],[1742365740000,5.31257,5.31257,5.31211,5.31219,415.79998779296875],[1742365800000,5.31219,5.31345,5.31219,5.31326,599.4000244140625],[1742365860000,5.31326,5.31328,5.31296,5.31328,259.20001220703125],[1742365920000,5.31316,5.31436,5.3131,5.31424,91.80000305175781],[1742365980000,5.31424,5.31446,5.31302,5.31314,432],[1742366040000,5.31313,5.31313,5.31202,5.31203,259.20001220703125],[1742366100000,5.31203,5.31203,5.31069,5.3109,907.2000122070312],[1742366160000,5.3109,5.31203,5.3109,5.31203,27],[1742366220000,5.31186,5.31186,5.31068,5.31069,59.400001525878906],[1742366280000,5.31052,5.31218,5.31052,5.31196,351],[1742366340000,5.31207,5.31274,5.31204,5.31213,135],[1742366400000,5.31221,5.31358,5.31221,5.31351,599.4000244140625],[1742366460000,5.3135,5.31459,5.31349,5.31456,437.3999938964844],[1742366520000,5.31457,5.31469,5.31399,5.31469,291.6000061035156],[1742366580000,5.31468,5.31468,5.31309,5.31313,513],[1742366640000,5.31313,5.31334,5.31269,5.31283,442.79998779296875],[1742366700000,5.31283,5.31283,5.31256,5.31256,97.19999694824219],[1742366760000,5.31239,5.31239,5.31123,5.31123,253.8000030517578],[1742366820000,5.31123,5.3116,5.31122,5.31125,54],[1742366880000,5.31144,5.31144,5.31123,5.31127,54],[1742366940000,5.31123,5.31165,5.31102,5.31117,280.79998779296875],[1742367000000,5.31132,5.31132,5.31096,5.31096,183.60000610351562],[1742367060000,5.31096,5.31148,5.31079,5.31124,172.8000030517578],[1742367120000,5.31142,5.31176,5.31122,5.31136,237.60000610351562],[1742367180000,5.31125,5.31125,5.31095,5.31096,189],[1742367240000,5.31096,5.31129,5.31095,5.31097,286.20001220703125],[1742367300000,5.31096,5.31131,5.31096,5.31097,108],[1742367360000,5.31107,5.31112,5.31096,5.31106,189],[1742367420000,5.31106,5.31165,5.31106,5.31149,145.8000030517578],[1742367480000,5.31196,5.31332,5.31196,5.31309,464.3999938964844],[1742367540000,5.31311,5.31496,5.31309,5.31496,459],[1742367600000,5.31496,5.31496,5.31362,5.31416,907.2000122070312],[1742367660000,5.31399,5.31491,5.31322,5.31474,750.5999755859375],[1742367720000,5.31472,5.31498,5.31416,5.31416,604.7999877929688],[1742367780000,5.31416,5.31496,5.31388,5.31416,361.79998779296875],[1742367840000,5.31416,5.31454,5.31376,5.314,243],[1742367900000,5.31389,5.31459,5.31388,5.31416,464.3999938964844],[1742367960000,5.31416,5.31469,5.31415,5.31469,167.39999389648438],[1742368020000,5.31469,5.31522,5.31256,5.31257,399.6000061035156],[1742368080000,5.31256,5.31284,5.31203,5.31274,318.6000061035156],[1742368140000,5.31309,5.31511,5.31254,5.31496,545.4000244140625],[1742368200000,5.31496,5.31631,5.31469,5.31532,351],[1742368260000,5.31521,5.31559,5.31457,5.3154,680.4000244140625],[1742368320000,5.31532,5.31547,5.31364,5.3138,621],[1742368380000,5.31386,5.31539,5.31372,5.31487,410.3999938964844],[1742368440000,5.31491,5.31538,5.31444,5.31528,496.79998779296875],[1742368500000,5.31527,5.31788,5.31527,5.3178,448.20001220703125],[1742368560000,5.31781,5.31783,5.31712,5.31712,604.7999877929688],[1742368620000,5.31712,5.31712,5.31664,5.31696,351],[1742368680000,5.31696,5.31728,5.3165,5.3165,243],[1742368740000,5.3166,5.31687,5.31543,5.31562,496.79998779296875],[1742368800000,5.31581,5.31582,5.31503,5.31519,664.2000122070312],[1742368860000,5.31511,5.31628,5.31511,5.31602,388.79998779296875],[1742368920000,5.31602,5.31703,5.31591,5.31668,820.7999877929688],[1742368980000,5.31673,5.3183,5.31665,5.31782,675],[1742369040000,5.31829,5.31829,5.31744,5.31748,183.60000610351562],[1742369100000,5.31737,5.31749,5.31677,5.31729,739.7999877929688],[1742369160000,5.31729,5.31764,5.31713,5.31757,399.6000061035156],[1742369220000,5.31754,5.31801,5.31703,5.31758,264.6000061035156],[1742369280000,5.3175,5.31752,5.3165,5.3165,594],[1742369340000,5.31643,5.31861,5.31643,5.3183,599.4000244140625],[1742369400000,5.3183,5.32043,5.31772,5.32043,610.2000122070312],[1742369460000,5.32123,5.32257,5.32043,5.32255,502.20001220703125],[1742369520000,5.32254,5.32419,5.32247,5.32375,804.5999755859375],[1742369580000,5.32365,5.32457,5.32288,5.32443,372.6000061035156],[1742369640000,5.32437,5.3262,5.32294,5.32611,604.7999877929688],[1742369700000,5.32645,5.32849,5.32634,5.32849,491.3999938964844],[1742369760000,5.32812,5.33015,5.32789,5.32928,540],[1742369820000,5.32959,5.33278,5.32885,5.33209,901.7999877929688],[1742369880000,5.33224,5.33267,5.3309,5.33093,896.4000244140625],[1742369940000,5.33096,5.33627,5.33059,5.33604,750.5999755859375],[1742370000000,5.33603,5.33603,5.33334,5.33479,669.5999755859375],[1742370060000,5.33481,5.33642,5.33343,5.33496,502.20001220703125],[1742370120000,5.33495,5.3361,5.33273,5.33608,588.5999755859375],[1742370180000,5.33607,5.33718,5.33545,5.33654,891],[1742370240000,5.33651,5.33791,5.33409,5.33409,702],[1742370300000,5.33408,5.33515,5.3324,5.3351,1031.4000244140625],[1742370360000,5.33508,5.33635,5.33456,5.33577,1468.800048828125],[1742370420000,5.33579,5.33768,5.33544,5.33755,523.7999877929688],[1742370480000,5.33755,5.33798,5.33484,5.33484,610.2000122070312],[1742370540000,5.33446,5.33446,5.32957,5.32957,1107],[1742370600000,5.32957,5.33015,5.32744,5.32751,858.5999755859375],[1742370660000,5.32749,5.32858,5.32738,5.3277,880.2000122070312],[1742370720000,5.32768,5.32931,5.32748,5.32867,545.4000244140625],[1742370780000,5.32868,5.33042,5.3286,5.3303,815.4000244140625],[1742370840000,5.33033,5.33292,5.32958,5.33279,739.7999877929688],[1742370900000,5.33293,5.33359,5.3312,5.33175,847.7999877929688],[1742370960000,5.3317,5.33388,5.33157,5.33273,1031.4000244140625],[1742371020000,5.33274,5.33559,5.33265,5.33514,1031.4000244140625],[1742371080000,5.33512,5.33648,5.33506,5.33616,891],[1742371140000,5.33616,5.33708,5.33604,5.33628,869.4000244140625],[1742371200000,5.33639,5.33652,5.33414,5.33637,1188],[1742371260000,5.33632,5.33758,5.33591,5.33758,604.7999877929688],[1742371320000,5.33764,5.33839,5.33649,5.33659,685.7999877929688],[1742371380000,5.33652,5.33686,5.33605,5.33664,685.7999877929688],[1742371440000,5.33663,5.33813,5.33662,5.33738,567],[1742371500000,5.33733,5.33927,5.33719,5.33901,459],[1742371560000,5.33869,5.33994,5.33869,5.33953,410.3999938964844],[1742371620000,5.33949,5.34079,5.33898,5.33988,448.20001220703125],[1742371680000,5.33992,5.34009,5.33941,5.34001,442.79998779296875],[1742371740000,5.33999,5.34092,5.33976,5.34043,372.6000061035156],[1742371800000,5.34019,5.34075,5.33914,5.34055,680.4000244140625],[1742371860000,5.34058,5.34062,5.33933,5.34011,653.4000244140625],[1742371920000,5.34009,5.34048,5.33905,5.34003,448.20001220703125],[1742371980000,5.34,5.34035,5.33941,5.33947,394.20001220703125],[1742372040000,5.33949,5.33951,5.3357,5.33575,1047.5999755859375],[1742372100000,5.33579,5.33594,5.33516,5.33567,1036.800048828125],[1742372160000,5.33577,5.33592,5.33462,5.33538,1204.199951171875],[1742372220000,5.33538,5.33538,5.33463,5.33463,750.5999755859375],[1742372280000,5.33463,5.33483,5.33375,5.33379,750.5999755859375],[1742372340000,5.33375,5.33379,5.33261,5.33282,837],[1742372400000,5.33282,5.33335,5.33098,5.33098,702],[1742372460000,5.33098,5.33098,5.3307,5.33071,561.5999755859375],[1742372520000,5.33071,5.33079,5.33062,5.33071,869.4000244140625],[1742372580000,5.3307,5.33156,5.3307,5.33125,648],[1742372640000,5.3312,5.33188,5.3312,5.33153,345.6000061035156],[1742372700000,5.33149,5.33177,5.33125,5.3317,399.6000061035156],[1742372760000,5.33166,5.332,5.33071,5.33151,415.79998779296875],[1742372820000,5.33151,5.33179,5.33071,5.33142,480.6000061035156],[1742372880000,5.33132,5.33334,5.33132,5.33219,977.4000244140625],[1742372940000,5.3322,5.33247,5.33154,5.33181,1107],[1742373000000,5.33178,5.33449,5.33174,5.33438,615.5999755859375],[1742373060000,5.33429,5.3345,5.33156,5.33248,556.2000122070312],[1742373120000,5.33248,5.33278,5.33221,5.33231,340.20001220703125],[1742373180000,5.33232,5.33232,5.33146,5.33146,48.599998474121094],[1742373240000,5.33146,5.33216,5.33146,5.33205,367.20001220703125],[1742373300000,5.33206,5.3326,5.33192,5.33248,594],[1742373360000,5.33253,5.33268,5.33199,5.33247,615.5999755859375],[1742373420000,5.33246,5.33449,5.33237,5.33443,648],[1742373480000,5.33443,5.33559,5.33386,5.33544,448.20001220703125],[1742373540000,5.33548,5.33551,5.33462,5.33503,172.8000030517578],[1742373600000,5.33518,5.33575,5.33462,5.33492,410.3999938964844],[1742373660000,5.33485,5.33485,5.334,5.33444,280.79998779296875],[1742373720000,5.33439,5.33557,5.33412,5.33546,264.6000061035156],[1742373780000,5.33547,5.3368,5.33533,5.33635,626.4000244140625],[1742373840000,5.33636,5.33685,5.33586,5.33666,653.4000244140625],[1742373900000,5.33665,5.33682,5.33632,5.33636,383.3999938964844],[1742373960000,5.33638,5.33638,5.33518,5.33521,469.79998779296875],[1742374020000,5.33516,5.33547,5.33502,5.33507,518.4000244140625],[1742374080000,5.33532,5.3354,5.33501,5.33532,432],[1742374140000,5.33531,5.33623,5.33531,5.33554,1231.199951171875],[1742374200000,5.33554,5.33603,5.3352,5.33568,718.2000122070312],[1742374260000,5.3357,5.33596,5.33528,5.33593,691.2000122070312],[1742374320000,5.33593,5.33593,5.33299,5.33308,648],[1742374380000,5.33314,5.33314,5.33252,5.33267,858.5999755859375],[1742374440000,5.33258,5.3327,5.33128,5.33142,896.4000244140625],[1742374500000,5.33143,5.33206,5.33117,5.33185,604.7999877929688],[1742374560000,5.33165,5.3323,5.33148,5.33188,194.39999389648438],[1742374620000,5.33189,5.33222,5.33189,5.3321,97.19999694824219],[1742374680000,5.3321,5.33233,5.33142,5.33149,502.20001220703125],[1742374740000,5.33149,5.33149,5.33083,5.33113,486],[1742374800000,5.33114,5.33157,5.33079,5.33096,351],[1742374860000,5.33097,5.33291,5.33078,5.33265,378],[1742374920000,5.33254,5.33302,5.33234,5.33265,178.1999969482422],[1742374980000,5.33265,5.33308,5.33189,5.33308,453.6000061035156],[1742375040000,5.33307,5.33497,5.33304,5.33434,513],[1742375100000,5.33436,5.33507,5.3342,5.33435,923.4000244140625],[1742375160000,5.33436,5.3344,5.33372,5.33427,340.20001220703125],[1742375220000,5.33427,5.3343,5.33228,5.33228,297],[1742375280000,5.33226,5.33226,5.33132,5.33177,567],[1742375340000,5.33173,5.3319,5.33134,5.33158,286.20001220703125],[1742375400000,5.33158,5.3328,5.33132,5.33179,340.20001220703125],[1742375460000,5.33169,5.33202,5.3309,5.331,486],[1742375520000,5.33099,5.33215,5.33094,5.33189,637.2000122070312],[1742375580000,5.33182,5.33347,5.3318,5.33225,604.7999877929688],[1742375640000,5.33225,5.33312,5.33215,5.3331,1166.4000244140625],[1742375700000,5.3331,5.33317,5.33226,5.33241,955.7999877929688],[1742375760000,5.33237,5.33245,5.33222,5.33232,610.2000122070312],[1742375820000,5.33232,5.33238,5.33127,5.33155,648],[1742375880000,5.33155,5.3322,5.33144,5.33161,405],[1742375940000,5.33161,5.33174,5.33134,5.33148,513],[1742376000000,5.33147,5.33147,5.3309,5.3309,162],[1742376060000,5.33081,5.33248,5.33079,5.33231,318.6000061035156],[1742376120000,5.33229,5.33238,5.33161,5.33237,491.3999938964844],[1742376180000,5.33236,5.33237,5.33102,5.33112,669.5999755859375],[1742376240000,5.33111,5.33147,5.33077,5.33121,1177.199951171875],[1742376300000,5.3312,5.33185,5.33074,5.33151,891],[1742376360000,5.3315,5.33183,5.33081,5.33083,858.5999755859375],[1742376420000,5.33085,5.33122,5.33074,5.33074,837],[1742376480000,5.33075,5.33089,5.33074,5.33074,129.60000610351562],[1742376540000,5.33074,5.33074,5.32916,5.32923,297],[1742376600000,5.32922,5.32922,5.32681,5.32681,453.6000061035156],[1742376660000,5.32676,5.32676,5.3255,5.3255,469.79998779296875],[1742376720000,5.32552,5.32624,5.32485,5.32623,469.79998779296875],[1742376780000,5.32624,5.32641,5.32485,5.32519,513],[1742376840000,5.32533,5.32574,5.32533,5.32564,102.5999984741211],[1742376900000,5.32571,5.32599,5.32501,5.32564,577.7999877929688],[1742376960000,5.32565,5.32623,5.32498,5.32499,696.5999755859375],[1742377020000,5.32498,5.32505,5.3231,5.3231,766.7999877929688],[1742377080000,5.32311,5.32333,5.32284,5.32289,896.4000244140625],[1742377140000,5.32291,5.32324,5.32291,5.32305,410.3999938964844],[1742377200000,5.32307,5.3231,5.32109,5.32202,588.5999755859375],[1742377260000,5.32203,5.3235,5.32194,5.32302,594],[1742377320000,5.32305,5.32311,5.32276,5.32284,626.4000244140625],[1742377380000,5.32286,5.32299,5.32255,5.32275,837],[1742377440000,5.32282,5.32335,5.32088,5.32088,599.4000244140625],[1742377500000,5.32088,5.32161,5.32048,5.32144,572.4000244140625],[1742377560000,5.32143,5.32149,5.32128,5.32134,518.4000244140625],[1742377620000,5.32135,5.32324,5.32132,5.32324,642.5999755859375],[1742377680000,5.32329,5.32377,5.32329,5.32369,961.2000122070312],[1742377740000,5.32368,5.32464,5.32305,5.32462,669.5999755859375],[1742377800000,5.32463,5.32473,5.32376,5.3238,658.7999877929688],[1742377860000,5.32381,5.32406,5.32339,5.32357,577.7999877929688],[1742377920000,5.3236,5.3236,5.32339,5.32339,264.6000061035156],[1742377980000,5.32359,5.32359,5.32114,5.32168,896.4000244140625],[1742378040000,5.32163,5.32265,5.32163,5.32264,723.5999755859375],[1742378100000,5.32263,5.32366,5.32263,5.32363,712.7999877929688],[1742378160000,5.32364,5.32365,5.32345,5.32353,880.2000122070312],[1742378220000,5.32353,5.32472,5.32344,5.3246,540],[1742378280000,5.32459,5.32653,5.32459,5.32568,453.6000061035156],[1742378340000,5.32568,5.32607,5.32568,5.32593,415.79998779296875],[1742378400000,5.32601,5.32775,5.3255,5.32592,756],[1742378460000,5.3259,5.32792,5.32588,5.32752,264.6000061035156],[1742378520000,5.32752,5.32845,5.32643,5.32699,550.7999877929688],[1742378580000,5.32694,5.32852,5.32648,5.32846,561.5999755859375],[1742378640000,5.32846,5.32988,5.32841,5.32946,583.2000122070312],[1742378700000,5.32937,5.33016,5.3288,5.33005,577.7999877929688],[1742378760000,5.32999,5.33087,5.32995,5.33038,264.6000061035156],[1742378820000,5.33032,5.33189,5.33013,5.3318,351],[1742378880000,5.33171,5.33186,5.33154,5.33168,140.39999389648438],[1742378940000,5.3322,5.33306,5.33219,5.33286,167.39999389648438],[1742379000000,5.33293,5.33382,5.33187,5.33382,297],[1742379060000,5.33356,5.33393,5.33347,5.33349,140.39999389648438],[1742379120000,5.3335,5.33387,5.33158,5.33159,658.7999877929688],[1742379180000,5.33161,5.33279,5.33151,5.33259,561.5999755859375],[1742379240000,5.33266,5.33353,5.33256,5.33256,621],[1742379300000,5.33257,5.33299,5.33257,5.33268,399.6000061035156],[1742379360000,5.33267,5.33267,5.33042,5.33043,453.6000061035156],[1742379420000,5.33042,5.33042,5.33024,5.33032,518.4000244140625],[1742379480000,5.3303,5.3303,5.32929,5.32929,421.20001220703125],[1742379840000,5.32709,5.32782,5.32688,5.32753,232.1999969482422],[1742379900000,5.32757,5.32809,5.3275,5.32753,1031.4000244140625],[1742379960000,5.32752,5.32826,5.32748,5.32824,745.2000122070312],[1742380020000,5.32823,5.32828,5.32792,5.32811,567],[1742380080000,5.3281,5.32928,5.32806,5.32905,588.5999755859375],[1742380140000,5.32906,5.32906,5.32857,5.32865,540],[1742380200000,5.32866,5.32926,5.32804,5.32887,864],[1742380260000,5.32887,5.32892,5.32842,5.32851,972],[1742380320000,5.32851,5.32907,5.32819,5.32848,858.5999755859375],[1742380380000,5.32848,5.3286,5.32798,5.32828,459],[1742380440000,5.32828,5.32847,5.3282,5.32832,642.5999755859375],[1742380500000,5.32832,5.32852,5.32832,5.3285,286.20001220703125],[1742380560000,5.3285,5.32852,5.32849,5.3285,199.8000030517578],[1742380620000,5.3285,5.32856,5.32849,5.32852,588.5999755859375],[1742380680000,5.32852,5.32938,5.32852,5.32886,502.20001220703125],[1742380740000,5.32891,5.32941,5.3282,5.32821,631.7999877929688],[1742380800000,5.32815,5.32928,5.32786,5.32878,523.7999877929688],[1742380860000,5.32878,5.32892,5.32868,5.32888,567],[1742380920000,5.32888,5.32888,5.32787,5.32821,766.7999877929688],[1742380980000,5.3282,5.32911,5.32778,5.32782,588.5999755859375],[1742381040000,5.32782,5.32817,5.32666,5.32669,756],[1742381100000,5.3266,5.3266,5.32557,5.3261,820.7999877929688],[1742381160000,5.3261,5.3262,5.32563,5.32587,783],[1742381220000,5.32587,5.3268,5.3255,5.32582,507.6000061035156],[1742381280000,5.32582,5.32592,5.32556,5.32578,329.3999938964844],[1742381340000,5.32578,5.32587,5.32495,5.32543,529.2000122070312],[1742381400000,5.32544,5.32544,5.32502,5.32534,318.6000061035156],[1742381460000,5.32533,5.32586,5.32509,5.3257,448.20001220703125],[1742381520000,5.3257,5.3257,5.32465,5.32467,513],[1742381580000,5.32467,5.32508,5.32433,5.32434,707.4000244140625],[1742381640000,5.32435,5.32435,5.32352,5.32399,594],[1742381700000,5.32398,5.32433,5.32345,5.32408,723.5999755859375],[1742381760000,5.32409,5.32432,5.32394,5.32395,734.4000244140625],[1742381820000,5.32399,5.32409,5.32396,5.32404,783],[1742381880000,5.32405,5.32409,5.32377,5.32391,874.7999877929688],[1742381940000,5.32391,5.32391,5.32276,5.32276,496.79998779296875],[1742382000000,5.32276,5.32357,5.32276,5.32299,496.79998779296875],[1742382060000,5.32297,5.32299,5.32169,5.32175,361.79998779296875],[1742382120000,5.32191,5.32203,5.32183,5.3219,486],[1742382180000,5.32189,5.32189,5.32172,5.32172,81],[1742382240000,5.32175,5.322,5.32175,5.32186,329.3999938964844],[1742382300000,5.32186,5.32821,5.32186,5.32598,572.4000244140625],[1742382360000,5.32596,5.32711,5.32593,5.32613,345.6000061035156],[1742382420000,5.32614,5.32614,5.3248,5.32486,232.1999969482422],[1742382480000,5.32487,5.32491,5.32484,5.32491,108],[1742382540000,5.32491,5.32494,5.32417,5.32432,523.7999877929688],[1742382600000,5.32433,5.32454,5.32389,5.3239,507.6000061035156],[1742382660000,5.32389,5.3239,5.32243,5.32282,729],[1742382720000,5.32281,5.32291,5.3225,5.32255,1009.7999877929688],[1742382780000,5.32255,5.32353,5.32196,5.32326,691.2000122070312],[1742382840000,5.32321,5.32324,5.32235,5.32278,934.2000122070312],[1742382900000,5.32275,5.32471,5.32275,5.32435,1123.199951171875],[1742382960000,5.32437,5.32437,5.32383,5.32394,766.7999877929688],[1742383020000,5.32392,5.32427,5.32377,5.32407,415.79998779296875],[1742383080000,5.32409,5.32503,5.32376,5.32382,691.2000122070312],[1742383140000,5.32381,5.32404,5.32378,5.32404,945],[1742383200000,5.32405,5.32504,5.32325,5.32384,637.2000122070312],[1742383260000,5.32382,5.32547,5.32376,5.32528,372.6000061035156],[1742383320000,5.32529,5.32532,5.32518,5.3252,199.8000030517578],[1742383380000,5.32519,5.32519,5.32383,5.32402,540],[1742383440000,5.32403,5.32436,5.32393,5.32408,270],[1742383500000,5.32409,5.3241,5.32387,5.3239,583.2000122070312],[1742383560000,5.32388,5.32509,5.32306,5.32507,550.7999877929688],[1742383620000,5.32506,5.3259,5.32498,5.3259,1112.4000244140625],[1742383680000,5.32586,5.32597,5.3253,5.32547,664.2000122070312],[1742383740000,5.32548,5.3255,5.32531,5.32539,604.7999877929688],[1742383800000,5.32539,5.32544,5.3232,5.32353,480.6000061035156],[1742383860000,5.32351,5.32385,5.32331,5.32331,313.20001220703125],[1742383920000,5.32334,5.32436,5.32132,5.32132,334.79998779296875],[1742383980000,5.32128,5.32161,5.32088,5.32114,572.4000244140625],[1742384040000,5.32114,5.32122,5.32105,5.32113,523.7999877929688],[1742384100000,5.32111,5.32128,5.32035,5.32036,324],[1742384160000,5.32036,5.32036,5.32035,5.32036,264.6000061035156],[1742384220000,5.32036,5.32041,5.32035,5.32039,172.8000030517578],[1742384280000,5.32038,5.32078,5.31839,5.31841,491.3999938964844],[1742384340000,5.31843,5.31929,5.31838,5.31915,145.8000030517578],[1742384400000,5.31914,5.32005,5.31905,5.31971,183.60000610351562],[1742384460000,5.3197,5.32001,5.31956,5.31956,199.8000030517578],[1742384520000,5.31956,5.31956,5.31854,5.31855,286.20001220703125],[1742384580000,5.31856,5.31861,5.31854,5.31857,194.39999389648438],[1742384640000,5.31856,5.31956,5.31846,5.31847,772.2000122070312],[1742384700000,5.31847,5.31877,5.31843,5.31852,361.79998779296875],[1742384760000,5.3185,5.31892,5.3185,5.31869,502.20001220703125],[1742384820000,5.31869,5.31914,5.31845,5.31901,496.79998779296875],[1742384880000,5.31894,5.31905,5.31886,5.31902,739.7999877929688],[1742384940000,5.31904,5.31919,5.31763,5.31778,664.2000122070312],[1742385000000,5.31777,5.3179,5.31771,5.3179,577.7999877929688],[1742385060000,5.31825,5.31923,5.31825,5.31884,669.5999755859375],[1742385120000,5.31885,5.31889,5.31838,5.31852,928.7999877929688],[1742385180000,5.31846,5.31862,5.31837,5.31853,1171.800048828125],[1742385240000,5.31852,5.31954,5.31793,5.31805,918],[1742385300000,5.31804,5.31819,5.31707,5.31714,642.5999755859375],[1742385360000,5.31715,5.32382,5.31653,5.32145,923.4000244140625],[1742385420000,5.32141,5.32192,5.3174,5.31784,1058.4000244140625],[1742385480000,5.31783,5.31852,5.31672,5.31824,999],[1742385540000,5.31823,5.31868,5.31811,5.31837,745.2000122070312],[1742385600000,5.31838,5.31861,5.31685,5.31697,610.2000122070312],[1742385660000,5.31688,5.31827,5.31631,5.31641,853.2000122070312],[1742385720000,5.31637,5.31637,5.31512,5.31519,513],[1742385780000,5.31514,5.31532,5.31511,5.31523,626.4000244140625],[1742385840000,5.31526,5.31526,5.31445,5.3146,372.6000061035156],[1742385900000,5.31459,5.31613,5.31455,5.31517,637.2000122070312],[1742385960000,5.31517,5.31611,5.31515,5.31603,378],[1742386020000,5.31605,5.31841,5.31605,5.3183,637.2000122070312],[1742386080000,5.31828,5.31961,5.31828,5.31883,226.8000030517578],[1742386140000,5.31882,5.32026,5.31874,5.31969,421.20001220703125],[1742386200000,5.31968,5.32104,5.31968,5.32037,480.6000061035156],[1742386260000,5.32055,5.32055,5.31855,5.31891,572.4000244140625],[1742386320000,5.31887,5.31896,5.31802,5.31807,264.6000061035156],[1742386380000,5.31807,5.31862,5.3178,5.31803,712.7999877929688],[1742386440000,5.318,5.31853,5.31734,5.31734,280.79998779296875],[1742386500000,5.31725,5.3174,5.31679,5.31704,685.7999877929688],[1742386560000,5.31709,5.31729,5.31702,5.31707,475.20001220703125],[1742386620000,5.31708,5.31843,5.31707,5.31841,237.60000610351562],[1742386680000,5.31846,5.32021,5.31846,5.32018,550.7999877929688],[1742386740000,5.32021,5.32029,5.31966,5.31973,415.79998779296875],[1742386800000,5.31997,5.32166,5.31984,5.32132,475.20001220703125],[1742386860000,5.32138,5.32176,5.32135,5.32143,302.3999938964844],[1742386920000,5.32142,5.32254,5.3214,5.32145,286.20001220703125],[1742386980000,5.32151,5.32174,5.32134,5.32135,286.20001220703125],[1742387040000,5.32133,5.32224,5.32133,5.32219,264.6000061035156],[1742387100000,5.32218,5.32268,5.32209,5.32246,275.3999938964844],[1742387160000,5.32246,5.32246,5.31935,5.31957,707.4000244140625],[1742387220000,5.31951,5.31957,5.31835,5.31844,642.5999755859375],[1742387280000,5.31846,5.31864,5.31787,5.31819,372.6000061035156],[1742387340000,5.31819,5.31858,5.31726,5.3176,378],[1742387400000,5.3178,5.3178,5.31637,5.31699,583.2000122070312],[1742387460000,5.31705,5.31769,5.31696,5.31726,286.20001220703125],[1742387520000,5.31725,5.31852,5.3169,5.31694,518.4000244140625],[1742387580000,5.31689,5.31728,5.31678,5.31716,367.20001220703125],[1742387640000,5.31716,5.31716,5.31715,5.31716,361.79998779296875],[1742387700000,5.31716,5.31723,5.3167,5.31697,340.20001220703125],[1742387760000,5.31695,5.31742,5.31681,5.31689,356.3999938964844],[1742387820000,5.31689,5.31777,5.3168,5.31742,480.6000061035156],[1742387880000,5.31748,5.31873,5.31737,5.31856,469.79998779296875],[1742387940000,5.31856,5.31891,5.31802,5.31822,410.3999938964844],[1742388000000,5.31822,5.32016,5.31766,5.31975,329.3999938964844],[1742388060000,5.31975,5.31975,5.31883,5.31883,210.60000610351562],[1742388120000,5.31884,5.31885,5.31781,5.31792,491.3999938964844],[1742388180000,5.31792,5.31818,5.31764,5.31771,518.4000244140625],[1742388240000,5.3177,5.3179,5.31562,5.31723,653.4000244140625],[1742388300000,5.31723,5.31936,5.31661,5.31878,691.2000122070312],[1742388360000,5.31878,5.31902,5.31855,5.31866,264.6000061035156],[1742388420000,5.31874,5.31874,5.31833,5.31845,837],[1742388480000,5.31845,5.31849,5.31844,5.31845,631.7999877929688],[1742388540000,5.31845,5.31845,5.31618,5.31631,518.4000244140625],[1742388600000,5.31634,5.31719,5.31617,5.31685,594],[1742388660000,5.31685,5.31738,5.31679,5.31738,199.8000030517578],[1742388720000,5.31727,5.31739,5.31727,5.31738,140.39999389648438],[1742388780000,5.31738,5.31764,5.3162,5.31624,264.6000061035156],[1742388840000,5.31624,5.31669,5.31567,5.31607,604.7999877929688],[1742388900000,5.31608,5.31755,5.31605,5.31732,496.79998779296875],[1742388960000,5.31739,5.31753,5.3169,5.31713,642.5999755859375],[1742389020000,5.31713,5.31756,5.31681,5.31744,550.7999877929688],[1742389080000,5.31744,5.31898,5.31688,5.31898,345.6000061035156],[1742389140000,5.31898,5.31988,5.3188,5.31898,432],[1742389200000,5.31897,5.31985,5.31863,5.31897,442.79998779296875],[1742389260000,5.31897,5.31977,5.31897,5.31907,540],[1742389320000,5.31911,5.31961,5.31854,5.3195,459],[1742389380000,5.31949,5.32069,5.31901,5.31901,442.79998779296875],[1742389440000,5.31901,5.31907,5.31642,5.31642,507.6000061035156],[1742389500000,5.31642,5.31652,5.31591,5.31595,442.79998779296875],[1742389560000,5.31593,5.3161,5.31478,5.3161,658.7999877929688],[1742389620000,5.3161,5.3162,5.3155,5.31563,302.3999938964844],[1742389680000,5.31563,5.31563,5.31464,5.31475,378],[1742389740000,5.3148,5.31598,5.31461,5.31589,486],[1742389800000,5.31587,5.31599,5.31471,5.31579,653.4000244140625],[1742389860000,5.31569,5.31581,5.31478,5.31528,626.4000244140625],[1742389920000,5.31528,5.31535,5.31528,5.31528,172.8000030517578],[1742389980000,5.31528,5.31528,5.31442,5.31449,162],[1742390040000,5.31449,5.31449,5.31449,5.31449,64.80000305175781],[1742390100000,5.31438,5.31518,5.31438,5.31507,297],[1742390160000,5.31507,5.31653,5.31499,5.31598,513],[1742390220000,5.31598,5.31662,5.31533,5.31619,523.7999877929688],[1742390280000,5.31627,5.31628,5.31611,5.31617,135],[1742390340000,5.3162,5.31846,5.3162,5.31826,237.60000610351562],[1742390400000,5.31826,5.31826,5.31711,5.31743,421.20001220703125],[1742390460000,5.31767,5.3187,5.31744,5.31816,615.5999755859375],[1742390520000,5.3182,5.32015,5.31803,5.31943,361.79998779296875],[1742390580000,5.31948,5.31977,5.31866,5.31893,648],[1742390640000,5.31888,5.32042,5.31797,5.31798,669.5999755859375],[1742390700000,5.31805,5.31966,5.31775,5.31966,653.4000244140625],[1742390760000,5.31966,5.32178,5.31945,5.32115,907.2000122070312],[1742390820000,5.32116,5.32328,5.32114,5.32255,675],[1742390880000,5.32256,5.32256,5.32237,5.32243,270],[1742390940000,5.32245,5.32358,5.32227,5.3234,502.20001220703125],[1742391000000,5.32341,5.32501,5.32251,5.32308,945],[1742391060000,5.32301,5.32341,5.32268,5.32338,545.4000244140625],[1742391120000,5.32337,5.32449,5.32299,5.32449,804.5999755859375],[1742391180000,5.32452,5.32466,5.32342,5.32343,788.4000244140625],[1742391240000,5.32344,5.32371,5.32276,5.3234,810],[1742391300000,5.32343,5.32436,5.32339,5.32356,745.2000122070312],[1742391360000,5.32353,5.32363,5.32303,5.32304,772.2000122070312],[1742391420000,5.32305,5.32334,5.32271,5.32313,621],[1742391480000,5.32313,5.32531,5.32313,5.3251,696.5999755859375],[1742391540000,5.325,5.32569,5.32471,5.32557,793.7999877929688],[1742391600000,5.32556,5.32575,5.32403,5.32424,680.4000244140625],[1742391660000,5.32422,5.32431,5.32314,5.32317,545.4000244140625],[1742391720000,5.32313,5.32315,5.32135,5.32137,691.2000122070312],[1742391780000,5.32139,5.32826,5.32132,5.32724,783],[1742391840000,5.32729,5.3275,5.32613,5.32621,1058.4000244140625],[1742391900000,5.3262,5.32857,5.32617,5.32857,723.5999755859375],[1742391960000,5.32872,5.32934,5.32766,5.32895,972],[1742392020000,5.32894,5.32944,5.32871,5.32944,891],[1742392080000,5.32948,5.33087,5.32914,5.32996,1015.2000122070312],[1742392140000,5.32998,5.3309,5.32965,5.33062,826.2000122070312],[1742392200000,5.3306,5.33181,5.3306,5.33181,723.5999755859375],[1742392260000,5.33178,5.33212,5.33107,5.33119,658.7999877929688],[1742392320000,5.33117,5.33117,5.33074,5.33087,588.5999755859375],[1742392380000,5.33086,5.33087,5.32969,5.32969,826.2000122070312],[1742392440000,5.32969,5.33168,5.32968,5.33105,826.2000122070312],[1742392500000,5.33104,5.33172,5.33058,5.33155,858.5999755859375],[1742392560000,5.33157,5.33214,5.33152,5.33163,313.20001220703125],[1742392620000,5.33158,5.33185,5.32983,5.3305,572.4000244140625],[1742392680000,5.33049,5.3305,5.32743,5.32767,1047.5999755859375],[1742392740000,5.32767,5.32839,5.3271,5.3276,1144.800048828125],[1742392800000,5.32758,5.32758,5.32542,5.32611,669.5999755859375],[1742392860000,5.32611,5.32718,5.32569,5.32718,631.7999877929688],[1742392920000,5.32718,5.32738,5.32696,5.32735,556.2000122070312],[1742392980000,5.32735,5.32751,5.32696,5.32751,340.20001220703125],[1742393040000,5.3275,5.32751,5.32591,5.32652,437.3999938964844],[1742393100000,5.32686,5.32816,5.32686,5.32707,329.3999938964844],[1742393160000,5.32709,5.32942,5.32707,5.32938,842.4000244140625],[1742393220000,5.32939,5.32953,5.32834,5.32853,891],[1742393280000,5.32852,5.32948,5.32851,5.3291,540],[1742393340000,5.32924,5.33062,5.32924,5.32945,394.20001220703125],[1742393400000,5.32945,5.3306,5.32881,5.32909,718.2000122070312],[1742393460000,5.32892,5.32892,5.32822,5.32836,464.3999938964844],[1742393520000,5.3295,5.33045,5.32913,5.33041,307.79998779296875],[1742393580000,5.33039,5.33178,5.33032,5.33139,588.5999755859375],[1742393640000,5.33114,5.33231,5.3308,5.3319,669.5999755859375],[1742393700000,5.33258,5.334,5.33185,5.33394,631.7999877929688],[1742393760000,5.33395,5.33513,5.3329,5.33444,901.7999877929688],[1742393820000,5.33444,5.33724,5.33444,5.33701,804.5999755859375],[1742393880000,5.33705,5.33894,5.33672,5.33844,880.2000122070312],[1742393940000,5.33844,5.33844,5.33588,5.33601,502.20001220703125],[1742394000000,5.33601,5.33603,5.33464,5.33524,572.4000244140625],[1742394060000,5.33524,5.33705,5.33307,5.33362,912.5999755859375],[1742394120000,5.33359,5.33488,5.33335,5.33335,826.2000122070312],[1742394180000,5.33328,5.33477,5.33328,5.3336,653.4000244140625],[1742394240000,5.33351,5.33363,5.33118,5.33122,874.7999877929688],[1742394300000,5.33124,5.33136,5.33033,5.33056,615.5999755859375],[1742394360000,5.3306,5.33135,5.33043,5.33044,324],[1742394420000,5.33044,5.33332,5.33043,5.33288,707.4000244140625],[1742394480000,5.33288,5.33392,5.33286,5.3337,766.7999877929688],[1742394540000,5.33366,5.33561,5.3336,5.33561,750.5999755859375],[1742394600000,5.3356,5.33621,5.33507,5.3361,1053],[1742394660000,5.33607,5.3367,5.33524,5.33528,675],[1742394720000,5.33528,5.33571,5.33524,5.33551,210.60000610351562],[1742394780000,5.33551,5.3359,5.3355,5.33577,475.20001220703125],[1742394840000,5.33577,5.33631,5.33523,5.33545,334.79998779296875],[1742394900000,5.33544,5.33591,5.33444,5.33463,469.79998779296875],[1742394960000,5.33462,5.33462,5.33311,5.33312,739.7999877929688],[1742395020000,5.33311,5.33326,5.33218,5.33218,567],[1742395080000,5.33218,5.33281,5.33139,5.33202,820.7999877929688],[1742395140000,5.33204,5.33258,5.33044,5.33098,577.7999877929688],[1742395200000,5.331,5.33138,5.33044,5.3305,459],[1742395260000,5.33058,5.33131,5.33043,5.33066,486],[1742395320000,5.3306,5.33113,5.32949,5.32982,631.7999877929688],[1742395380000,5.32982,5.33049,5.32912,5.33044,448.20001220703125],[1742395440000,5.33045,5.33277,5.33043,5.33273,804.5999755859375],[1742395500000,5.3327,5.33361,5.33242,5.33327,540],[1742395560000,5.33324,5.33325,5.33158,5.33196,572.4000244140625],[1742395620000,5.33192,5.33243,5.3309,5.33243,685.7999877929688],[1742395680000,5.33243,5.33347,5.33241,5.33341,826.2000122070312],[1742395740000,5.3334,5.33405,5.33318,5.33364,156.60000610351562],[1742395800000,5.33402,5.33402,5.33286,5.33303,567],[1742395860000,5.33299,5.33315,5.33284,5.3329,842.4000244140625],[1742395920000,5.33287,5.33421,5.33287,5.33364,901.7999877929688],[1742395980000,5.33367,5.33405,5.33215,5.33224,718.2000122070312],[1742396040000,5.33216,5.33391,5.33151,5.33382,820.7999877929688],[1742396100000,5.33382,5.33444,5.33324,5.33417,642.5999755859375],[1742396160000,5.33417,5.33452,5.33333,5.33363,702],[1742396220000,5.33362,5.33485,5.33343,5.33483,837],[1742396280000,5.33485,5.33523,5.33404,5.33479,804.5999755859375],[1742396340000,5.33477,5.33526,5.33439,5.33454,734.4000244140625],[1742396400000,5.33442,5.33481,5.33368,5.33443,556.2000122070312],[1742396460000,5.33446,5.33461,5.33327,5.33355,426.6000061035156],[1742396520000,5.33352,5.33352,5.33196,5.33302,572.4000244140625],[1742396580000,5.333,5.33345,5.33271,5.33345,318.6000061035156],[1742396640000,5.33345,5.33365,5.33252,5.33275,388.79998779296875],[1742396700000,5.33292,5.33319,5.33257,5.33292,480.6000061035156],[1742396760000,5.33292,5.333,5.33104,5.33105,534.5999755859375],[1742396820000,5.33107,5.33107,5.32972,5.32978,345.6000061035156],[1742396880000,5.3298,5.33004,5.3293,5.32954,621],[1742396940000,5.32952,5.32955,5.32809,5.32909,567],[1742397000000,5.32907,5.33085,5.32868,5.33081,734.4000244140625],[1742397060000,5.33081,5.33082,5.32936,5.32989,653.4000244140625],[1742397120000,5.3299,5.33193,5.32988,5.33193,545.4000244140625],[1742397180000,5.33193,5.33209,5.3319,5.33202,496.79998779296875],[1742397240000,5.33199,5.33442,5.33199,5.33374,847.7999877929688],[1742397300000,5.33374,5.33432,5.33372,5.33408,307.79998779296875],[1742397360000,5.3341,5.33446,5.33389,5.33431,523.7999877929688],[1742397420000,5.33431,5.33526,5.33403,5.33498,540],[1742397480000,5.33556,5.34018,5.33556,5.34001,1058.4000244140625],[1742397540000,5.34001,5.3421,5.33952,5.33963,658.7999877929688],[1742397600000,5.33964,5.34001,5.33838,5.33977,810],[1742397660000,5.33976,5.33993,5.33891,5.33911,783],[1742397720000,5.33908,5.33936,5.339,5.33919,513],[1742397780000,5.3392,5.33992,5.33893,5.33909,766.7999877929688],[1742397840000,5.33905,5.33911,5.33756,5.3378,777.5999755859375],[1742397900000,5.33775,5.3378,5.33614,5.33715,351],[1742397960000,5.3371,5.33773,5.33609,5.33637,712.7999877929688],[1742398020000,5.33635,5.33734,5.33625,5.33688,594],[1742398080000,5.33687,5.3371,5.33516,5.3365,804.5999755859375],[1742398140000,5.3365,5.33689,5.33639,5.33671,810],[1742398200000,5.3367,5.33763,5.33642,5.33729,766.7999877929688],[1742398260000,5.3373,5.33755,5.3363,5.33755,631.7999877929688],[1742398320000,5.33756,5.33843,5.33741,5.33787,561.5999755859375],[1742398380000,5.33783,5.33903,5.33713,5.33751,750.5999755859375],[1742398440000,5.3375,5.34157,5.33734,5.34118,864],[1742398500000,5.34117,5.34117,5.34013,5.34015,745.2000122070312],[1742398560000,5.34016,5.34147,5.34012,5.34147,561.5999755859375],[1742398620000,5.34147,5.34283,5.34104,5.34273,437.3999938964844],[1742398680000,5.34278,5.34353,5.34258,5.3428,702],[1742398740000,5.3428,5.34766,5.34225,5.34743,918],[1742398800000,5.34742,5.34986,5.34582,5.34976,928.7999877929688],[1742398860000,5.34978,5.35054,5.34836,5.35018,885.5999755859375],[1742398920000,5.35022,5.35053,5.34804,5.34804,945],[1742398980000,5.34804,5.34804,5.34569,5.34569,302.3999938964844],[1742399040000,5.34567,5.34676,5.34567,5.34567,259.20001220703125],[1742399100000,5.34567,5.34701,5.34462,5.34685,588.5999755859375],[1742399160000,5.34696,5.34725,5.34647,5.34647,820.7999877929688],[1742399220000,5.34647,5.34678,5.34568,5.34675,599.4000244140625],[1742399280000,5.34675,5.34675,5.34571,5.34616,691.2000122070312],[1742399340000,5.34623,5.3485,5.34623,5.34849,885.5999755859375],[1742399400000,5.34848,5.3489,5.34753,5.3489,588.5999755859375],[1742399460000,5.3489,5.34943,5.34889,5.34892,318.6000061035156],[1742399520000,5.34891,5.35134,5.3489,5.35134,507.6000061035156],[1742399580000,5.35135,5.35135,5.34832,5.3484,723.5999755859375],[1742399640000,5.34839,5.34946,5.34803,5.34917,621],[1742399700000,5.34917,5.34943,5.34877,5.34891,459],[1742399760000,5.34892,5.34892,5.3481,5.3481,734.4000244140625],[1742399820000,5.34812,5.34861,5.34777,5.34798,399.6000061035156],[1742399880000,5.34799,5.35132,5.34799,5.35057,766.7999877929688],[1742399940000,5.35055,5.35057,5.35023,5.35028,896.4000244140625],[1742400000000,5.35028,5.35041,5.34878,5.34909,496.79998779296875],[1742400060000,5.34909,5.34941,5.3489,5.34941,253.8000030517578],[1742400120000,5.34947,5.35069,5.34941,5.35047,534.5999755859375],[1742400180000,5.35046,5.35165,5.35045,5.35119,367.20001220703125],[1742400240000,5.3512,5.35234,5.3508,5.35157,523.7999877929688],[1742400300000,5.35157,5.35195,5.35151,5.35189,707.4000244140625],[1742400360000,5.35189,5.35269,5.35166,5.35261,804.5999755859375],[1742400420000,5.35262,5.35266,5.35114,5.35165,631.7999877929688],[1742400480000,5.35165,5.35178,5.35073,5.35154,561.5999755859375],[1742400540000,5.35143,5.35176,5.35105,5.35136,442.79998779296875],[1742400600000,5.35151,5.35499,5.35136,5.35498,864],[1742400660000,5.35498,5.35511,5.35375,5.35404,793.7999877929688],[1742400720000,5.35405,5.35405,5.35326,5.35362,793.7999877929688],[1742400780000,5.35363,5.35401,5.3536,5.3538,658.7999877929688],[1742400840000,5.35381,5.35469,5.35255,5.35459,820.7999877929688],[1742400900000,5.35459,5.35607,5.35402,5.35594,680.4000244140625],[1742400960000,5.35594,5.35621,5.3543,5.35547,939.5999755859375],[1742401020000,5.35547,5.35608,5.35537,5.35538,810],[1742401080000,5.35538,5.35546,5.35408,5.35408,334.79998779296875],[1742401140000,5.35406,5.35435,5.35406,5.35406,318.6000061035156],[1742401200000,5.35407,5.35443,5.3538,5.35383,221.39999389648438],[1742401260000,5.35384,5.35431,5.35383,5.35404,189],[1742401320000,5.35405,5.35405,5.35189,5.35189,243],[1742401380000,5.35243,5.35252,5.35157,5.35175,372.6000061035156],[1742401440000,5.35175,5.35175,5.34834,5.34834,761.4000244140625],[1742401500000,5.34834,5.34891,5.34723,5.3473,799.2000122070312],[1742401560000,5.3472,5.34794,5.34666,5.34697,783],[1742401620000,5.34701,5.3478,5.3467,5.34741,745.2000122070312],[1742401680000,5.3473,5.34831,5.34681,5.34783,831.5999755859375],[1742401740000,5.34805,5.3482,5.34665,5.34671,550.7999877929688],[1742401800000,5.3467,5.34716,5.34554,5.34582,588.5999755859375],[1742401860000,5.34585,5.34626,5.34496,5.34502,842.4000244140625],[1742401920000,5.34503,5.34604,5.34444,5.3451,761.4000244140625],[1742401980000,5.34511,5.34825,5.34511,5.34564,729],[1742402040000,5.34535,5.34554,5.34474,5.34554,626.4000244140625],[1742402100000,5.34554,5.34828,5.34554,5.34745,864],[1742402160000,5.34745,5.34874,5.3474,5.34874,394.20001220703125],[1742402220000,5.34863,5.34874,5.34821,5.34874,572.4000244140625],[1742402280000,5.34867,5.34901,5.34867,5.34901,59.400001525878906],[1742402340000,5.34872,5.34872,5.34805,5.34834,507.6000061035156],[1742402400000,5.34835,5.34869,5.34742,5.34742,696.5999755859375],[1742402460000,5.34738,5.34764,5.34643,5.34664,642.5999755859375],[1742402520000,5.34665,5.34665,5.34596,5.34616,502.20001220703125],[1742402580000,5.34615,5.34617,5.34528,5.34536,307.79998779296875],[1742402640000,5.34533,5.34645,5.34448,5.34614,561.5999755859375],[1742402700000,5.34613,5.34631,5.34544,5.34546,745.2000122070312],[1742402760000,5.34531,5.34608,5.34525,5.34539,448.20001220703125],[1742402820000,5.34545,5.34592,5.34529,5.34533,772.2000122070312],[1742402880000,5.34532,5.3455,5.34485,5.34533,658.7999877929688],[1742402940000,5.34535,5.34601,5.34519,5.34577,756],[1742403000000,5.34577,5.34736,5.3457,5.34714,1026],[1742403060000,5.34718,5.34718,5.34572,5.34572,712.7999877929688],[1742403120000,5.34565,5.34598,5.34555,5.34568,853.2000122070312],[1742403180000,5.34567,5.34651,5.34567,5.34613,723.5999755859375],[1742403240000,5.34612,5.34652,5.34597,5.34612,588.5999755859375],[1742403300000,5.34611,5.34611,5.34531,5.34539,658.7999877929688],[1742403360000,5.34538,5.34542,5.34423,5.34448,707.4000244140625],[1742403420000,5.34436,5.34535,5.34387,5.34475,880.2000122070312],[1742403480000,5.34444,5.34514,5.34444,5.34465,756],[1742403540000,5.34465,5.34561,5.34461,5.34536,901.7999877929688],[1742403600000,5.34536,5.34536,5.34448,5.34453,653.4000244140625],[1742403660000,5.34452,5.34619,5.3445,5.34586,907.2000122070312],[1742403720000,5.34585,5.34639,5.34565,5.34639,702],[1742403780000,5.34638,5.34645,5.34575,5.34645,237.60000610351562],[1742403840000,5.34643,5.34673,5.34387,5.34403,405],[1742403900000,5.34411,5.34444,5.34386,5.34437,502.20001220703125],[1742403960000,5.34437,5.34553,5.34437,5.34525,621],[1742404020000,5.34524,5.34645,5.34513,5.34549,831.5999755859375],[1742404080000,5.3455,5.34765,5.3455,5.34739,788.4000244140625],[1742404140000,5.34741,5.34926,5.34741,5.34856,723.5999755859375],[1742404200000,5.34857,5.34868,5.34761,5.34769,761.4000244140625],[1742404260000,5.3477,5.34872,5.3476,5.34862,896.4000244140625],[1742404320000,5.34863,5.34869,5.34838,5.34844,680.4000244140625],[1742404380000,5.34846,5.34963,5.34835,5.34961,637.2000122070312],[1742404440000,5.3496,5.3498,5.34855,5.34862,723.5999755859375],[1742404500000,5.34864,5.34866,5.34755,5.34759,918],[1742404560000,5.3476,5.34769,5.34734,5.34747,1090.800048828125],[1742404620000,5.34746,5.34912,5.34745,5.34774,864],[1742404680000,5.34773,5.34887,5.34742,5.34882,820.7999877929688],[1742404740000,5.34877,5.34932,5.34872,5.34899,696.5999755859375],[1742404800000,5.34899,5.3499,5.34899,5.3498,648],[1742404860000,5.34979,5.34984,5.34958,5.34981,621],[1742404920000,5.34981,5.34981,5.34965,5.34968,669.5999755859375],[1742404980000,5.34969,5.35202,5.34964,5.352,972],[1742405040000,5.35199,5.35203,5.35062,5.35067,291.6000061035156],[1742405100000,5.35066,5.35087,5.35059,5.35076,718.2000122070312],[1742405160000,5.35075,5.35196,5.35075,5.35096,793.7999877929688],[1742405220000,5.351,5.35101,5.35083,5.35086,410.3999938964844],[1742405280000,5.35085,5.35103,5.35076,5.35103,329.3999938964844],[1742405340000,5.35103,5.35265,5.3509,5.35219,669.5999755859375],[1742405400000,5.35219,5.35244,5.35196,5.3521,480.6000061035156],[1742405460000,5.35212,5.35222,5.35199,5.35211,345.6000061035156],[1742405520000,5.35212,5.35212,5.34995,5.34998,739.7999877929688],[1742405580000,5.34997,5.35091,5.34972,5.35091,707.4000244140625],[1742405640000,5.35093,5.35096,5.34986,5.34991,939.5999755859375],[1742405700000,5.35005,5.35029,5.34994,5.35001,442.79998779296875],[1742405760000,5.35,5.35012,5.3499,5.34997,340.20001220703125],[1742405820000,5.34989,5.35002,5.34986,5.34993,410.3999938964844],[1742405880000,5.34992,5.35002,5.34986,5.34996,572.4000244140625],[1742405940000,5.34997,5.35163,5.34978,5.35149,167.39999389648438],[1742406000000,5.35146,5.35154,5.35074,5.35102,464.3999938964844],[1742406060000,5.35101,5.35102,5.34985,5.34991,599.4000244140625],[1742406120000,5.34979,5.35146,5.34979,5.35128,475.20001220703125],[1742406180000,5.35129,5.35156,5.35107,5.35111,675],[1742406240000,5.3511,5.3511,5.35087,5.35098,621],[1742406300000,5.35097,5.35102,5.34935,5.34981,739.7999877929688],[1742406360000,5.34978,5.35112,5.34955,5.35097,842.4000244140625],[1742406420000,5.35092,5.35128,5.35062,5.35092,712.7999877929688],[1742406480000,5.35091,5.35104,5.35067,5.35084,496.79998779296875],[1742406540000,5.35085,5.35088,5.35041,5.35081,572.4000244140625],[1742406600000,5.35081,5.35187,5.35058,5.3507,853.2000122070312],[1742406660000,5.35068,5.35102,5.35047,5.35052,810],[1742406720000,5.35053,5.35191,5.35042,5.35138,642.5999755859375],[1742406780000,5.35138,5.35138,5.35077,5.35083,502.20001220703125],[1742406840000,5.35081,5.35086,5.34989,5.35002,891],[1742406900000,5.35028,5.35095,5.35028,5.35062,928.7999877929688],[1742406960000,5.35062,5.35075,5.34947,5.34996,448.20001220703125],[1742407020000,5.34993,5.34999,5.34974,5.34984,685.7999877929688],[1742407080000,5.34984,5.35079,5.34962,5.35079,880.2000122070312],[1742407140000,5.35076,5.35082,5.34725,5.34795,847.7999877929688],[1742407200000,5.34795,5.34931,5.33829,5.33975,1203],[1742407260000,5.33976,5.34116,5.33634,5.33763,1025.8199462890625],[1742407320000,5.33764,5.34048,5.33688,5.34016,896.260009765625],[1742407380000,5.34017,5.34116,5.33958,5.34111,793.7999877929688],[1742407440000,5.34112,5.34161,5.34041,5.34155,918],[1742407500000,5.34159,5.34413,5.34104,5.34155,1009.7999877929688],[1742407560000,5.34143,5.34413,5.34143,5.34405,1053],[1742407620000,5.34404,5.34524,5.3432,5.3439,1004.4000244140625],[1742407680000,5.34397,5.34511,5.34203,5.34452,1117.800048828125],[1742407740000,5.34454,5.34526,5.34175,5.34223,1042.199951171875],[1742407800000,5.34222,5.34258,5.34095,5.34117,1215],[1742407860000,5.34117,5.34319,5.34096,5.34309,1085.4000244140625],[1742407920000,5.34285,5.34403,5.34235,5.34264,923.4000244140625],[1742407980000,5.34259,5.34473,5.34211,5.34398,1085.4000244140625],[1742408040000,5.344,5.34551,5.34338,5.34418,1101.5999755859375],[1742408100000,5.34421,5.34424,5.34282,5.34381,1112.4000244140625],[1742408160000,5.3438,5.34382,5.34285,5.3433,1128.5999755859375],[1742408220000,5.34329,5.34541,5.34325,5.34534,1177.199951171875],[1742408280000,5.34533,5.34549,5.34421,5.34442,1074.5999755859375],[1742408340000,5.34443,5.34601,5.34353,5.34503,1242],[1742408400000,5.3451,5.34512,5.34314,5.3441,1085.4000244140625],[1742408460000,5.34416,5.34578,5.3441,5.34569,788.4000244140625],[1742408520000,5.34583,5.34681,5.3456,5.34567,820.7999877929688],[1742408580000,5.34566,5.34663,5.34559,5.34654,928.7999877929688],[1742408640000,5.34655,5.34746,5.34586,5.34738,864],[1742408700000,5.34738,5.34757,5.3464,5.34654,977.4000244140625],[1742408760000,5.34655,5.34771,5.34655,5.34704,1080],[1742408820000,5.347,5.34841,5.34459,5.34553,1252.800048828125],[1742408880000,5.34556,5.3456,5.34392,5.34406,1063.800048828125],[1742408940000,5.34411,5.34477,5.34348,5.34348,880.2000122070312],[1742409000000,5.34328,5.34432,5.34283,5.34411,1096.199951171875],[1742409060000,5.34413,5.34465,5.34315,5.3434,1036.800048828125],[1742409120000,5.34347,5.34424,5.34306,5.34423,1177.199951171875],[1742409180000,5.34418,5.34539,5.34352,5.34539,1107],[1742409240000,5.3453,5.34575,5.34426,5.3446,1074.3599853515625],[1742409300000,5.34456,5.34594,5.34456,5.34594,869.3599853515625],[1742409360000,5.34598,5.34649,5.34526,5.3464,896.4000244140625],[1742409420000,5.3464,5.34653,5.34512,5.34546,1047.5999755859375],[1742409480000,5.34553,5.34738,5.34515,5.3467,1209.5999755859375],[1742409540000,5.3467,5.34746,5.3462,5.34638,1139.4000244140625],[1742409600000,5.34636,5.34725,5.34524,5.34715,1117.489990234375],[1742409660000,5.34714,5.34714,5.34384,5.34454,1042.199951171875],[1742409720000,5.34456,5.34504,5.33643,5.33686,1128.5999755859375],[1742409780000,5.33686,5.33719,5.33387,5.33608,1171.800048828125],[1742409840000,5.33611,5.33737,5.33531,5.33615,1074.5999755859375],[1742409900000,5.33614,5.33858,5.33537,5.33754,1150.199951171875],[1742409960000,5.33757,5.33871,5.33734,5.33759,912.5999755859375],[1742410020000,5.33754,5.34032,5.33754,5.33825,880.2000122070312],[1742410080000,5.33824,5.33867,5.33669,5.33788,1058.4000244140625],[1742410140000,5.33796,5.33845,5.33756,5.33825,847.7999877929688],[1742410200000,5.33829,5.33859,5.33611,5.33659,961.2000122070312],[1742410260000,5.33649,5.33821,5.33639,5.33709,1020.5999755859375],[1742410320000,5.33672,5.33849,5.33659,5.33708,853.2000122070312],[1742410380000,5.3371,5.33741,5.33636,5.33736,950.4000244140625],[1742410440000,5.33735,5.33794,5.33592,5.33592,891],[1742410500000,5.33581,5.33626,5.33531,5.33551,567],[1742410560000,5.33552,5.33623,5.33513,5.33597,810],[1742410620000,5.33597,5.33687,5.33523,5.33685,761.4000244140625],[1742410680000,5.33676,5.33731,5.33582,5.33724,664.2000122070312],[1742410740000,5.33722,5.33728,5.33613,5.33613,777.5999755859375],[1742410800000,5.33657,5.33657,5.3346,5.3346,1069.199951171875],[1742410860000,5.3346,5.3346,5.33288,5.33331,583.2000122070312],[1742410920000,5.33332,5.33574,5.33332,5.33521,837],[1742410980000,5.3352,5.33619,5.33514,5.33517,648],[1742411040000,5.33518,5.33561,5.33444,5.33509,615.5999755859375],[1742411100000,5.33508,5.33611,5.3345,5.33552,864],[1742411160000,5.33568,5.33651,5.33548,5.33642,950.4000244140625],[1742411220000,5.33641,5.33723,5.33639,5.33696,799.2000122070312],[1742411280000,5.33697,5.33747,5.33368,5.33435,1026],[1742411340000,5.33436,5.33619,5.3342,5.33611,972],[1742411400000,5.33618,5.33649,5.33376,5.3343,988.2000122070312],[1742411460000,5.33432,5.33692,5.33378,5.33638,977.4000244140625],[1742411520000,5.3364,5.33864,5.3364,5.33848,783],[1742411580000,5.33848,5.33977,5.3377,5.33874,858.5999755859375],[1742411640000,5.33875,5.33886,5.33805,5.33828,1053],[1742411700000,5.33827,5.3394,5.33818,5.33936,972],[1742411760000,5.33933,5.34036,5.33871,5.34003,992.9500122070312],[1742411820000,5.34007,5.34238,5.34005,5.3419,1247.4000244140625],[1742411880000,5.34192,5.3435,5.34192,5.34288,1096.199951171875],[1742411940000,5.34286,5.34298,5.3417,5.34253,739.7999877929688],[1742412000000,5.34253,5.34323,5.34225,5.3432,1107],[1742412060000,5.34321,5.34374,5.34302,5.34355,1042.199951171875],[1742412120000,5.34354,5.34438,5.34322,5.34433,923.4000244140625],[1742412180000,5.34434,5.34527,5.34278,5.34278,999],[1742412240000,5.34279,5.34317,5.34203,5.34211,1215],[1742412300000,5.34207,5.34292,5.34204,5.34287,966.5999755859375],[1742412360000,5.34291,5.34386,5.34253,5.34386,1058.4000244140625],[1742412420000,5.3439,5.34497,5.34372,5.34372,1069.199951171875],[1742412480000,5.34376,5.34473,5.34353,5.34472,1252.800048828125],[1742412540000,5.34469,5.3456,5.34468,5.34544,1161],[1742412600000,5.34547,5.34588,5.34501,5.34544,842.4000244140625],[1742412660000,5.34543,5.34563,5.34493,5.34561,621],[1742412720000,5.34584,5.34584,5.34538,5.34582,280.79998779296875],[1742412780000,5.34586,5.34586,5.34464,5.34467,869.4000244140625],[1742412840000,5.3447,5.34521,5.34467,5.345,923.4000244140625],[1742412900000,5.34502,5.34502,5.34472,5.34487,966.5999755859375],[1742412960000,5.34485,5.34518,5.34445,5.34504,907.2000122070312],[1742413020000,5.34503,5.34503,5.34167,5.34267,1107],[1742413080000,5.34271,5.34273,5.34177,5.34181,1166.4000244140625],[1742413140000,5.34182,5.34494,5.3418,5.34417,1139.4000244140625],[1742413200000,5.34417,5.34476,5.34361,5.34367,842.4000244140625],[1742413260000,5.34362,5.34424,5.3428,5.34394,734.4000244140625],[1742413320000,5.34391,5.34478,5.34331,5.34414,891],[1742413380000,5.34411,5.34463,5.34379,5.34463,945],[1742413440000,5.34463,5.34467,5.34415,5.34439,966.5999755859375],[1742413500000,5.3443,5.34574,5.34409,5.34552,885.5999755859375],[1742413560000,5.34552,5.34992,5.34541,5.34963,637.2000122070312],[1742413620000,5.34973,5.35044,5.34925,5.35025,815.4000244140625],[1742413680000,5.35023,5.35054,5.34974,5.34978,842.4000244140625],[1742413740000,5.34977,5.35072,5.34954,5.35008,939.5999755859375],[1742413800000,5.35013,5.35049,5.34845,5.34855,896.4000244140625],[1742413860000,5.3485,5.34889,5.34765,5.3478,1026],[1742413920000,5.3478,5.34787,5.34677,5.34704,1047.5999755859375],[1742413980000,5.34702,5.34703,5.34661,5.34671,993.5999755859375],[1742414040000,5.34671,5.34687,5.34657,5.34665,675],[1742414100000,5.3467,5.34671,5.34485,5.34514,1204.199951171875],[1742414160000,5.34535,5.34598,5.34532,5.34564,513],[1742414220000,5.34564,5.34638,5.34564,5.34634,1031.4000244140625],[1742414280000,5.34635,5.34783,5.34635,5.34744,858.5999755859375],[1742414340000,5.34744,5.34762,5.34664,5.34715,1107],[1742414400000,5.34716,5.34757,5.34654,5.34751,540],[1742414460000,5.34755,5.34809,5.34732,5.34805,858.5999755859375],[1742414520000,5.34805,5.34866,5.34716,5.34851,772.2000122070312],[1742414580000,5.34854,5.34951,5.34843,5.34949,718.2000122070312],[1742414640000,5.34955,5.35027,5.34936,5.35021,388.79998779296875],[1742414700000,5.35027,5.35349,5.35027,5.3533,351],[1742414760000,5.35349,5.35368,5.3528,5.35291,550.7999877929688],[1742414820000,5.3529,5.35381,5.3528,5.35353,675],[1742414880000,5.35353,5.35379,5.35276,5.3528,604.7999877929688],[1742414940000,5.35284,5.35333,5.3528,5.35319,475.20001220703125],[1742415000000,5.35314,5.35322,5.35298,5.35308,442.79998779296875],[1742415060000,5.35322,5.3533,5.35298,5.3531,496.79998779296875],[1742415120000,5.3531,5.35337,5.352,5.3529,642.5999755859375],[1742415180000,5.3529,5.35331,5.35281,5.35329,712.7999877929688],[1742415240000,5.35328,5.35332,5.35295,5.35308,513],[1742415300000,5.3531,5.35315,5.35307,5.35314,183.60000610351562],[1742415360000,5.35315,5.35315,5.35306,5.3531,189],[1742415420000,5.3531,5.35358,5.35309,5.35327,399.6000061035156],[1742415480000,5.35328,5.35366,5.35307,5.35364,372.6000061035156],[1742415540000,5.35364,5.35405,5.35349,5.35405,253.8000030517578],[1742415600000,5.35385,5.35385,5.3531,5.35355,496.79998779296875],[1742415660000,5.35355,5.35366,5.35347,5.3535,572.4000244140625],[1742415720000,5.35351,5.35512,5.35346,5.35458,448.20001220703125],[1742415780000,5.35451,5.35451,5.3538,5.35383,302.3999938964844],[1742415840000,5.35383,5.35394,5.3538,5.35383,610.2000122070312],[1742415900000,5.35381,5.35381,5.35274,5.35282,523.7999877929688],[1742415960000,5.35282,5.35392,5.3528,5.35388,507.6000061035156],[1742416020000,5.35392,5.35393,5.35275,5.35293,329.3999938964844],[1742416080000,5.35292,5.35296,5.35284,5.35293,383.3999938964844],[1742416140000,5.35294,5.35345,5.35282,5.35307,410.3999938964844],[1742416200000,5.3531,5.35314,5.3518,5.3529,318.3399963378906],[1742416260000,5.35291,5.35307,5.35196,5.3528,291.5299987792969],[1742416320000,5.35282,5.35293,5.35182,5.35263,318.4200134277344],[1742416380000,5.35263,5.3534,5.35148,5.35234,318.3299865722656],[1742416440000,5.3524,5.35356,5.35234,5.35283,183.4499969482422],[1742416500000,5.35283,5.35313,5.35099,5.35261,566.5800170898438],[1742416560000,5.35248,5.35271,5.35161,5.3527,264.5199890136719],[1742416620000,5.35269,5.35275,5.352,5.35224,324],[1742416680000,5.35224,5.35271,5.35215,5.35266,221.39999389648438],[1742416740000,5.35266,5.35267,5.35152,5.35258,151.14999389648438],[1742416800000,5.35262,5.35269,5.35152,5.35269,388.6000061035156],[1742416860000,5.35264,5.35283,5.35145,5.35232,237.47999572753906],[1742416920000,5.35232,5.3524,5.34859,5.34936,453.1400146484375],[1742416980000,5.3492,5.35051,5.34909,5.35028,469.5899963378906],[1742417040000,5.3506,5.35067,5.34947,5.35014,507.489990234375],[1742417100000,5.35005,5.35073,5.34886,5.34975,474.6499938964844],[1742417160000,5.34969,5.35045,5.34891,5.35007,415.32000732421875],[1742417220000,5.35009,5.35041,5.34905,5.3504,113.31999969482422],[1742417280000,5.35042,5.35055,5.35033,5.35033,59.400001525878906],[1742417340000,5.35046,5.35084,5.34943,5.3507,210.3800048828125],[1742417400000,5.35073,5.35073,5.3495,5.35053,420.92999267578125],[1742417460000,5.35054,5.35064,5.35006,5.35014,102.5999984741211],[1742417520000,5.35017,5.35017,5.34903,5.35007,134.88999938964844],[1742417580000,5.35007,5.35049,5.35007,5.35033,75.5999984741211],[1742417640000,5.3501,5.3501,5.34772,5.34887,285.9700012207031],[1742417700000,5.34898,5.34898,5.3455,5.34839,242.55999755859375],[1742417760000,5.34836,5.34898,5.3474,5.34789,280.2799987792969],[1742417820000,5.3477,5.34946,5.34747,5.34822,377.29998779296875],[1742417880000,5.34946,5.35161,5.34716,5.34716,393.4700012207031],[1742417940000,5.34773,5.34773,5.34597,5.34602,307.2300109863281],[1742418240000,5.34379,5.34385,5.34346,5.34346,43.119998931884766],[1742418300000,5.34375,5.34501,5.34375,5.34501,123.97000122070312],[1742418360000,5.34501,5.34501,5.34455,5.34501,188.64999389648438],[1742418420000,5.34501,5.34528,5.34349,5.34512,172.47999572753906],[1742418480000,5.34511,5.34527,5.34511,5.34525,70.06999969482422],[1742418540000,5.34527,5.3453,5.34407,5.34415,118.58000183105469],[1742418600000,5.34421,5.34421,5.34408,5.34421,32.34000015258789],[1742418660000,5.34435,5.34438,5.34434,5.34437,91.62999725341797],[1742418720000,5.34384,5.34385,5.34383,5.34384,59.290000915527344],[1742418780000,5.34409,5.34411,5.34409,5.34411,16.170000076293945],[1742418840000,5.34411,5.34429,5.34411,5.34428,91.62999725341797],[1742418900000,5.34428,5.34428,5.34418,5.34418,113.19000244140625],[1742418960000,5.34418,5.34418,5.34405,5.34407,156.30999755859375],[1742419020000,5.34406,5.34406,5.34296,5.34318,199.42999267578125],[1742419080000,5.34318,5.34386,5.34308,5.34382,172.47999572753906],[1742419140000,5.34382,5.34412,5.34357,5.34406,59.290000915527344],[1742419860000,5.33766,5.33766,5.33751,5.33751,10.779999732971191],[1742420040000,5.33729,5.3374,5.33729,5.3374,16.170000076293945],[1742420100000,5.3381,5.33947,5.33785,5.33947,26.950000762939453],[1742420160000,5.33947,5.33965,5.339,5.33965,70.06999969482422],[1742420220000,5.33965,5.33965,5.3387,5.3387,16.170000076293945],[1742420400000,5.33964,5.33965,5.33964,5.33965,43.119998931884766],[1742420460000,5.33859,5.33891,5.33859,5.33881,43.119998931884766],[1742420520000,5.33886,5.33894,5.33886,5.33894,16.170000076293945],[1742420700000,5.34116,5.34117,5.34116,5.34117,59.290000915527344],[1742420760000,5.34117,5.34141,5.34117,5.34141,70.06999969482422],[1742420820000,5.34141,5.34154,5.34141,5.34154,64.68000030517578],[1742420880000,5.34098,5.34098,5.34086,5.34086,53.900001525878906],[1742420940000,5.34086,5.34104,5.34086,5.34104,21.559999465942383],[1742421600000,5.34427,5.3443,5.3433,5.3433,97.0199966430664],[1742421660000,5.34328,5.34604,5.34328,5.34566,86.31999969482422],[1742421720000,5.34558,5.34559,5.34503,5.34503,32.400001525878906],[1742421780000,5.34507,5.34552,5.34501,5.34552,118.80000305175781],[1742421840000,5.34541,5.34554,5.34526,5.34526,91.80000305175781],[1742421900000,5.34529,5.34529,5.34326,5.34368,302.239990234375],[1742421960000,5.3437,5.3437,5.34174,5.34281,194.2100067138672],[1742422020000,5.34282,5.34284,5.34282,5.34282,91.80000305175781],[1742422080000,5.34284,5.34287,5.34278,5.34278,48.599998474121094],[1742422140000,5.34278,5.3428,5.34278,5.3428,59.400001525878906],[1742422200000,5.3428,5.34288,5.3428,5.34288,37.79999923706055],[1742422260000,5.34288,5.34291,5.3428,5.34283,75.5999984741211],[1742422320000,5.34282,5.3429,5.34266,5.34266,210.60000610351562],[1742422380000,5.34265,5.34277,5.34265,5.34268,205.1999969482422],[1742422440000,5.34268,5.34271,5.34267,5.34268,75.5999984741211],[1742422500000,5.34268,5.34272,5.34151,5.34261,226.63999938964844],[1742422560000,5.34152,5.34259,5.34152,5.34259,199.58999633789062],[1742422620000,5.34259,5.34262,5.34258,5.34261,86.4000015258789],[1742422680000,5.34262,5.34265,5.34262,5.34265,118.80000305175781],[1742422740000,5.34265,5.34265,5.34264,5.34265,37.79999923706055],[1742422800000,5.34265,5.34265,5.34151,5.34264,113.31999969482422],[1742422860000,5.34264,5.34265,5.341,5.34228,334.3500061035156],[1742422920000,5.34221,5.34231,5.34102,5.34208,167.27999877929688],[1742422980000,5.34233,5.34235,5.34099,5.34205,231.92999267578125],[1742423040000,5.34206,5.3421,5.34094,5.34198,345.260009765625],[1742423100000,5.34093,5.34256,5.34093,5.34255,431.4700012207031],[1742423160000,5.34255,5.34281,5.34152,5.34234,318.1600036621094],[1742423220000,5.34245,5.34282,5.34167,5.342,221.1699981689453],[1742423280000,5.34216,5.34281,5.34173,5.3428,291.1700134277344],[1742423340000,5.34275,5.34277,5.34166,5.34271,237.3699951171875],[1742423400000,5.34271,5.343,5.34167,5.343,172.58999633789062],[1742423460000,5.3429,5.34326,5.34174,5.34262,399.1700134277344],[1742423520000,5.34261,5.34292,5.34184,5.34287,355.94000244140625],[1742423580000,5.34289,5.34289,5.34182,5.34287,140.22000122070312],[1742423640000,5.34287,5.34293,5.3418,5.34195,156.47000122070312],[1742423700000,5.34198,5.34304,5.34185,5.34291,307.42999267578125],[1742423760000,5.34294,5.34316,5.34174,5.34194,264.25],[1742423820000,5.34194,5.3428,5.34175,5.3428,269.5799865722656],[1742423880000,5.34294,5.34294,5.34188,5.34293,172.57000732421875],[1742423940000,5.34294,5.34296,5.34188,5.34296,118.68000030517578],[1742424000000,5.34297,5.34297,5.34174,5.34281,151.0399932861328],[1742424060000,5.34176,5.34281,5.34174,5.34187,253.44000244140625],[1742424120000,5.34188,5.34288,5.34174,5.34278,291.2799987792969],[1742424180000,5.3428,5.34283,5.34174,5.34281,97.12999725341797],[1742424240000,5.34281,5.34293,5.34174,5.34256,210.39999389648438],[1742424300000,5.34265,5.34325,5.3417,5.34207,237.4600067138672],[1742424360000,5.34244,5.34278,5.34167,5.34256,215.8300018310547],[1742424420000,5.34259,5.34265,5.34151,5.34174,253.49000549316406],[1742424480000,5.34177,5.34259,5.34151,5.34259,172.60000610351562],[1742424540000,5.34152,5.34259,5.3415,5.34255,334.3800048828125],[1742424600000,5.34255,5.34255,5.34054,5.34156,259.0799865722656],[1742424660000,5.34155,5.34163,5.34033,5.34161,517.75],[1742424720000,5.34162,5.34166,5.34037,5.3406,269.7300109863281],[1742424780000,5.34073,5.3418,5.34051,5.3418,172.64999389648438],[1742424840000,5.3418,5.34186,5.34073,5.34184,264.3599853515625],[1742424900000,5.34182,5.34232,5.34167,5.34231,91.80000305175781],[1742424960000,5.34232,5.34236,5.34124,5.34233,188.91000366210938],[1742425020000,5.34235,5.34238,5.34181,5.34237,194.39999389648438],[1742425800000,5.34271,5.34271,5.34121,5.34225,366.79998779296875],[1742425860000,5.34227,5.34269,5.34119,5.34268,409.989990234375],[1742425920000,5.34271,5.34289,5.34177,5.34283,178.11000061035156],[1742425980000,5.34282,5.34325,5.34214,5.3432,167.22000122070312],[1742426040000,5.34319,5.34323,5.34319,5.34319,37.79999923706055],[1742426100000,5.3432,5.34321,5.3415,5.34276,178.11000061035156],[1742426160000,5.34274,5.343,5.3422,5.34263,156.60000610351562],[1742426220000,5.34264,5.34268,5.34154,5.34229,366.739990234375],[1742426280000,5.34262,5.34268,5.3406,5.34165,188.80999755859375],[1742426340000,5.34165,5.34166,5.34163,5.34166,70.19999694824219],[1742426400000,5.34166,5.34217,5.34058,5.34186,231.97999572753906],[1742426460000,5.34188,5.34221,5.34068,5.34219,496.3699951171875],[1742426520000,5.34114,5.34253,5.34114,5.34226,323.69000244140625],[1742426580000,5.34227,5.34243,5.34128,5.34173,285.8699951171875],[1742426640000,5.34195,5.34244,5.34136,5.34244,253.47999572753906],[1742426700000,5.34139,5.34242,5.34132,5.34236,469.2099914550781],[1742426760000,5.34238,5.34243,5.34133,5.3424,232.00999450683594],[1742426820000,5.34238,5.34247,5.3414,5.34246,167.22999572753906],[1742426880000,5.34247,5.34247,5.34136,5.34242,172.64999389648438],[1742426940000,5.34243,5.34243,5.3412,5.34225,242.83999633789062],[1742427000000,5.34228,5.34235,5.34124,5.34235,215.75],[1742427060000,5.34236,5.3424,5.34127,5.3424,167.33999633789062],[1742427120000,5.34238,5.34274,5.34136,5.34179,506.9100036621094],[1742427180000,5.3418,5.34351,5.3418,5.3435,296.7699890136719],[1742427240000,5.34244,5.34343,5.34238,5.34306,172.69000244140625],[1742427300000,5.34304,5.34409,5.34283,5.34326,302.1499938964844],[1742427360000,5.34376,5.34452,5.34301,5.34404,361.3399963378906],[1742427420000,5.34406,5.34416,5.34285,5.34395,356.05999755859375],[1742427480000,5.34394,5.34398,5.3429,5.34398,183.41000366210938],[1742427540000,5.344,5.34404,5.34244,5.34357,517.8599853515625],[1742427600000,5.34357,5.34363,5.34254,5.34357,269.9200134277344],[1742427660000,5.34251,5.34353,5.34244,5.34253,226.61000061035156],[1742427720000,5.34259,5.34411,5.34247,5.34411,393.9100036621094],[1742427780000,5.34412,5.34416,5.343,5.34404,199.63999938964844],[1742427840000,5.34405,5.34409,5.34295,5.34354,156.49000549316406],[1742427900000,5.34373,5.34408,5.34285,5.34288,302.0899963378906],[1742427960000,5.34287,5.34386,5.34218,5.34322,442.6000061035156],[1742428020000,5.34325,5.34334,5.34208,5.34331,334.5299987792969],[1742428080000,5.34332,5.34336,5.34224,5.34298,356.1700134277344],[1742428140000,5.34314,5.34368,5.34237,5.34345,232.0500030517578],[1742428200000,5.34345,5.34364,5.34335,5.34339,205.1999969482422],[1742428260000,5.34338,5.34364,5.34179,5.3428,544.8400268554688],[1742428320000,5.34177,5.34284,5.34107,5.3416,264.32000732421875],[1742428380000,5.3416,5.34212,5.3416,5.34212,162],[1742428440000,5.34212,5.34215,5.34209,5.34209,81],[1742428500000,5.3421,5.34212,5.34208,5.34209,108],[1742428560000,5.34209,5.34213,5.34073,5.34074,215.77000427246094],[1742428620000,5.34075,5.34189,5.34075,5.34134,253.72999572753906],[1742428680000,5.34131,5.34195,5.33964,5.34193,275.2200012207031],[1742428740000,5.34193,5.34193,5.34044,5.34066,231.99000549316406]]