[[1742342400000,5.43144,5.43184,5.43137,5.43159,520.0599975585938],[1742342460000,5.4316,5.43182,5.43148,5.43159,270.2699890136719],[1742342520000,5.43158,5.4318,5.43153,5.43176,291.3299865722656],[1742342580000,5.43178,5.43191,5.43154,5.43189,158.41000366210938],[1742342640000,5.43188,5.43252,5.43178,5.4324,201.8800048828125],[1742342700000,5.43242,5.43251,5.43217,5.43239,111.27999877929688],[1742342760000,5.4324,5.43245,5.43219,5.4323,119.33000183105469],[1742342820000,5.43222,5.43241,5.43195,5.43228,143.52999877929688],[1742342880000,5.43227,5.43255,5.43217,5.43237,154.6199951171875],[1742342940000,5.4324,5.43251,5.43205,5.43214,183.75999450683594],[1742343000000,5.43213,5.43213,5.43178,5.43207,125.87000274658203],[1742343060000,5.43209,5.43213,5.43168,5.43182,163.5500030517578],[1742343120000,5.43182,5.43184,5.43159,5.43176,153.92999267578125],[1742343180000,5.43173,5.43207,5.43173,5.43194,121.55000305175781],[1742343240000,5.43185,5.43202,5.43185,5.43192,87.2300033569336],[1742343300000,5.4319,5.43209,5.43172,5.432,160.22999572753906],[1742343360000,5.432,5.43253,5.43199,5.4325,130.97000122070312],[1742343420000,5.43241,5.43275,5.43213,5.43248,126.97000122070312],[1742343480000,5.43251,5.43253,5.43201,5.4321,200.72000122070312],[1742343540000,5.43209,5.43232,5.43188,5.43213,151.5800018310547],[1742343600000,5.43213,5.43242,5.43211,5.43216,131.55999755859375],[1742343660000,5.43212,5.43219,5.43197,5.43208,121.55000305175781],[1742343720000,5.4321,5.43233,5.43207,5.43207,229.97999572753906],[1742343780000,5.43206,5.43229,5.43194,5.43221,169.25],[1742343840000,5.43222,5.43256,5.43219,5.43244,164.02999877929688],[1742343900000,5.43248,5.43288,5.43235,5.43242,213.02999877929688],[1742343960000,5.43234,5.43257,5.43225,5.43235,191.6699981689453],[1742344020000,5.4324,5.43271,5.43228,5.4326,159.07000732421875],[1742344080000,5.43259,5.43266,5.43237,5.43251,145.32000732421875],[1742344140000,5.43255,5.43255,5.43229,5.43243,114.25],[1742344200000,5.43244,5.43254,5.43217,5.43239,151.5500030517578],[1742344260000,5.43241,5.43253,5.43217,5.43227,95.80999755859375],[1742344320000,5.43228,5.4323,5.43195,5.43196,106.1500015258789],[1742344380000,5.43197,5.43222,5.43186,5.43203,186.85000610351562],[1742344440000,5.43204,5.43236,5.43195,5.43233,217.3300018310547],[1742344500000,5.43225,5.43234,5.43217,5.4323,153.2100067138672],[1742344560000,5.43224,5.43239,5.43213,5.43237,132],[1742344620000,5.43235,5.43235,5.43191,5.43215,227.27999877929688],[1742344680000,5.4322,5.43261,5.43213,5.43261,225.8800048828125],[1742344740000,5.43258,5.4327,5.43257,5.43266,81.98999786376953],[1742344800000,5.43266,5.4328,5.43251,5.43251,128.97000122070312],[1742344860000,5.43251,5.43268,5.43242,5.43248,133.08999633789062],[1742344920000,5.43248,5.43268,5.43248,5.43264,70.5999984741211],[1742344980000,5.43256,5.4326,5.43212,5.43217,166.9499969482422],[1742345040000,5.43227,5.43234,5.43193,5.43222,170.19000244140625],[1742345100000,5.43223,5.43233,5.43205,5.43216,142.83999633789062],[1742345160000,5.43215,5.43227,5.43191,5.43213,126.77999877929688],[1742345220000,5.43209,5.43209,5.43174,5.43184,98.66999816894531],[1742345280000,5.4318,5.4318,5.43129,5.4315,147.02999877929688],[1742345340000,5.43151,5.43159,5.43121,5.43151,151.13999938964844],[1742345400000,5.43151,5.43193,5.43151,5.4319,117.68000030517578],[1742345460000,5.43191,5.43205,5.43181,5.43182,135.97000122070312],[1742345520000,5.4318,5.43238,5.43179,5.43198,273.7200012207031],[1742345580000,5.43195,5.43213,5.43185,5.43211,411.80999755859375],[1742345640000,5.4321,5.43222,5.43159,5.43186,596.3699951171875],[1742345700000,5.43176,5.43213,5.43165,5.43172,420.5400085449219],[1742345760000,5.43173,5.43194,5.4317,5.43186,179.67999267578125],[1742345820000,5.43184,5.43188,5.43148,5.43172,166.77000427246094],[1742345880000,5.43174,5.43176,5.43143,5.43176,188.24000549316406],[1742345940000,5.43174,5.43197,5.43161,5.43187,270.8900146484375],[1742346000000,5.43186,5.43221,5.43169,5.43217,340.17999267578125],[1742346060000,5.43216,5.43216,5.43164,5.43179,303.5],[1742346120000,5.43186,5.4319,5.4316,5.43174,330.19000244140625],[1742346180000,5.43175,5.43181,5.43121,5.43123,264.2799987792969],[1742346240000,5.43123,5.43147,5.43107,5.43141,251.9199981689453],[1742346300000,5.43143,5.43156,5.43129,5.43144,175.42999267578125],[1742346360000,5.43144,5.43147,5.43126,5.43126,228.24000549316406],[1742346420000,5.43124,5.43144,5.43091,5.43091,268.45001220703125],[1742346480000,5.4309,5.43116,5.43072,5.43113,289.8999938964844],[1742346540000,5.43115,5.43116,5.43088,5.43089,206.00999450683594],[1742346600000,5.43091,5.43109,5.43072,5.43096,165.8800048828125],[1742346660000,5.43094,5.43095,5.43064,5.43078,154.44000244140625],[1742346720000,5.43073,5.431,5.43048,5.43083,186.67999267578125],[1742346780000,5.43083,5.43097,5.42994,5.43004,165.9499969482422],[1742346840000,5.43,5.43081,5.42982,5.43081,198.05999755859375],[1742346900000,5.43081,5.43121,5.43062,5.43112,261.57000732421875],[1742346960000,5.4311,5.43157,5.43105,5.43143,311.9800109863281],[1742347020000,5.43143,5.43161,5.43084,5.43088,220.66000366210938],[1742347080000,5.43084,5.43109,5.43079,5.43097,285.9800109863281],[1742347140000,5.43097,5.43126,5.43068,5.43069,207.3300018310547],[1742347200000,5.4307,5.4307,5.43033,5.43051,197.72000122070312],[1742347260000,5.43051,5.43099,5.43042,5.43088,293.2900085449219],[1742347320000,5.43097,5.431,5.43048,5.43059,330.6300048828125],[1742347380000,5.43055,5.43077,5.43034,5.43071,240.8699951171875],[1742347440000,5.43064,5.43099,5.43064,5.43084,165.8300018310547],[1742347500000,5.43087,5.43088,5.43058,5.43088,226.00999450683594],[1742347560000,5.43083,5.43091,5.43058,5.43075,200.44000244140625],[1742347620000,5.43084,5.431,5.43075,5.43078,237.60000610351562],[1742347680000,5.43075,5.43102,5.43072,5.43085,216.2100067138672],[1742347740000,5.43086,5.43109,5.4308,5.43086,210.25999450683594],[1742347800000,5.43091,5.43171,5.43091,5.43152,357.1400146484375],[1742347860000,5.43154,5.43214,5.43126,5.43201,356.7699890136719],[1742347920000,5.43205,5.43209,5.4314,5.43167,285.2900085449219],[1742347980000,5.43166,5.43198,5.43155,5.4316,258.8699951171875],[1742348040000,5.43163,5.43181,5.43134,5.4316,268.4800109863281],[1742348100000,5.43161,5.43203,5.43153,5.43164,223.86000061035156],[1742348160000,5.43163,5.43187,5.43155,5.43185,287.239990234375],[1742348220000,5.43185,5.43211,5.43163,5.43206,207.75],[1742348280000,5.43209,5.43273,5.43209,5.4327,302.3599853515625],[1742348340000,5.43264,5.43294,5.4322,5.43251,542.4000244140625],[1742348400000,5.4325,5.43287,5.43239,5.43281,410.1600036621094],[1742348460000,5.43285,5.43338,5.43278,5.43306,517.8200073242188],[1742348520000,5.43305,5.43321,5.43284,5.4329,293.1300048828125],[1742348580000,5.4329,5.43307,5.43271,5.43293,221.1199951171875],[1742348640000,5.43298,5.43323,5.43288,5.43312,286.4800109863281],[1742348700000,5.43314,5.43343,5.43302,5.43325,302.239990234375],[1742348760000,5.43323,5.43323,5.43271,5.43286,272.6700134277344],[1742348820000,5.43282,5.43295,5.43266,5.4328,229.72000122070312],[1742348880000,5.4328,5.43284,5.43251,5.43277,283.510009765625],[1742348940000,5.43275,5.43294,5.43224,5.43232,377.0799865722656],[1742349000000,5.43232,5.43265,5.43216,5.43248,260.7300109863281],[1742349060000,5.43249,5.43266,5.43193,5.43226,265.3999938964844],[1742349120000,5.43228,5.43293,5.43227,5.43286,312.95001220703125],[1742349180000,5.43289,5.43305,5.43272,5.43302,184.7100067138672],[1742349240000,5.433,5.43341,5.43278,5.43339,223.72000122070312],[1742349300000,5.43343,5.43384,5.43334,5.4337,259.1300048828125],[1742349360000,5.43375,5.43379,5.43312,5.43349,271.19000244140625],[1742349420000,5.43351,5.43352,5.43322,5.43333,272.2699890136719],[1742349480000,5.43335,5.43347,5.43303,5.4333,274.4599914550781],[1742349540000,5.43338,5.4334,5.43294,5.43294,299.6499938964844],[1742349600000,5.43294,5.43329,5.43293,5.4332,433],[1742349660000,5.43323,5.43349,5.43318,5.43331,245.3800048828125],[1742349720000,5.43332,5.43366,5.43293,5.43328,301.6199951171875],[1742349780000,5.43328,5.43375,5.43318,5.43318,208.8800048828125],[1742349840000,5.43316,5.43329,5.43283,5.43314,244.30999755859375],[1742349900000,5.43312,5.43315,5.43265,5.4328,316.0199890136719],[1742349960000,5.43282,5.43327,5.4328,5.43316,322.4100036621094],[1742350020000,5.43315,5.43331,5.43296,5.43326,317.5400085449219],[1742350080000,5.43317,5.43369,5.43316,5.43359,249.58999633789062],[1742350140000,5.43361,5.43368,5.43335,5.43361,251.02999877929688],[1742350200000,5.43361,5.4341,5.43361,5.43404,293.32000732421875],[1742350260000,5.43402,5.43427,5.43383,5.43414,204.47000122070312],[1742350320000,5.4341,5.43451,5.43395,5.43431,377.6600036621094],[1742350380000,5.43434,5.43439,5.43395,5.43425,410.8500061035156],[1742350440000,5.43423,5.43459,5.43417,5.43442,482.7200012207031],[1742350500000,5.43441,5.43463,5.43418,5.43452,218.24000549316406],[1742350560000,5.43455,5.43471,5.43445,5.43467,243.97999572753906],[1742350620000,5.43465,5.43507,5.43465,5.43487,263.3599853515625],[1742350680000,5.43491,5.43532,5.43481,5.43502,221.3800048828125],[1742350740000,5.43502,5.43515,5.43477,5.43479,262.4100036621094],[1742350800000,5.43478,5.4349,5.43447,5.43474,328.04998779296875],[1742350860000,5.43475,5.43545,5.43442,5.43527,387.739990234375],[1742350920000,5.43522,5.43555,5.43506,5.4354,284.239990234375],[1742350980000,5.43536,5.43547,5.43504,5.43516,253.27999877929688],[1742351040000,5.43518,5.43553,5.43509,5.43531,199.60000610351562],[1742351100000,5.43529,5.43562,5.43484,5.43498,387.6199951171875],[1742351160000,5.43491,5.43507,5.43445,5.43445,178.75],[1742351220000,5.43449,5.4347,5.43437,5.43453,214.5500030517578],[1742351280000,5.43448,5.43489,5.43443,5.43477,316.7900085449219],[1742351340000,5.43477,5.43536,5.43477,5.43529,411.5199890136719],[1742351400000,5.43522,5.43592,5.43522,5.43527,525.2000122070312],[1742351460000,5.43525,5.43545,5.43504,5.43518,269.3299865722656],[1742351520000,5.43517,5.43582,5.43514,5.43579,273.2200012207031],[1742351580000,5.43579,5.4361,5.43562,5.43591,321.05999755859375],[1742351640000,5.43591,5.43636,5.43588,5.43606,360.739990234375],[1742351700000,5.43608,5.4362,5.43563,5.43571,256.989990234375],[1742351760000,5.43563,5.43583,5.43561,5.4357,260.8599853515625],[1742351820000,5.43568,5.43575,5.43535,5.43542,223.27000427246094],[1742351880000,5.43544,5.43548,5.43529,5.43533,179.6699981689453],[1742351940000,5.43534,5.43546,5.43496,5.4354,241.7899932861328],[1742352000000,5.43541,5.43554,5.43528,5.43537,191.08999633789062],[1742352060000,5.43535,5.4354,5.43491,5.43491,190.3800048828125],[1742352120000,5.43492,5.43499,5.43455,5.43466,200.1999969482422],[1742352180000,5.4347,5.43484,5.43446,5.43483,183.97000122070312],[1742352240000,5.43482,5.43488,5.43454,5.43469,147.39999389648438],[1742352300000,5.43467,5.43486,5.43435,5.43435,233.14999389648438],[1742352360000,5.4344,5.43479,5.43429,5.4343,201.69000244140625],[1742352420000,5.4343,5.43459,5.43425,5.43446,186.6699981689453],[1742352480000,5.43441,5.43446,5.43415,5.43424,218.63999938964844],[1742352540000,5.43421,5.43441,5.43405,5.43407,190.47000122070312],[1742352600000,5.43419,5.43446,5.43398,5.43402,155.44000244140625],[1742352660000,5.43404,5.43415,5.43396,5.43404,194.89999389648438],[1742352720000,5.43405,5.43414,5.43396,5.43408,111.54000091552734],[1742352780000,5.43408,5.43421,5.43393,5.43404,164.4499969482422],[1742352840000,5.43404,5.43414,5.4339,5.434,132.99000549316406],[1742352900000,5.434,5.43401,5.43363,5.43377,168.69000244140625],[1742352960000,5.43377,5.43394,5.43327,5.43329,232.92999267578125],[1742353020000,5.4333,5.43341,5.43312,5.43341,140.91000366210938],[1742353080000,5.43345,5.43372,5.43337,5.43361,194.0399932861328],[1742353140000,5.4336,5.43396,5.43343,5.43363,331.4800109863281],[1742353200000,5.4336,5.43392,5.43358,5.43374,202.02000427246094],[1742353260000,5.43374,5.43391,5.43364,5.43385,173.16000366210938],[1742353320000,5.43382,5.43405,5.43381,5.43388,135.85000610351562],[1742353380000,5.43387,5.4341,5.43376,5.43407,137.36000061035156],[1742353440000,5.43408,5.43418,5.43396,5.43396,161.77000427246094],[1742353500000,5.43397,5.43426,5.43385,5.4341,235.2100067138672],[1742353560000,5.43414,5.43427,5.43399,5.43404,154.55999755859375],[1742353620000,5.43406,5.43442,5.43403,5.43424,184.66000366210938],[1742353680000,5.43425,5.4343,5.43385,5.4339,193.89999389648438],[1742353740000,5.43389,5.43447,5.43385,5.43427,156.6300048828125],[1742353800000,5.43423,5.43435,5.43399,5.434,72.23999786376953],[1742353860000,5.43401,5.43416,5.43401,5.43409,113.48999786376953],[1742353920000,5.43416,5.43424,5.43394,5.43395,162.8000030517578],[1742353980000,5.43395,5.43424,5.43395,5.43413,191.1199951171875],[1742354040000,5.4341,5.43444,5.43404,5.43425,206.05999755859375],[1742354100000,5.43424,5.43461,5.43414,5.43428,140.27999877929688],[1742354160000,5.43428,5.43458,5.43419,5.43423,187.5],[1742354220000,5.43424,5.4348,5.43422,5.43472,172.5],[1742354280000,5.43473,5.43473,5.4341,5.4341,321.8999938964844],[1742354340000,5.43409,5.43437,5.43408,5.43435,178.58999633789062],[1742354400000,5.4343,5.43461,5.4341,5.43431,217.5],[1742354460000,5.43431,5.43436,5.43391,5.43399,274.82000732421875],[1742354520000,5.43398,5.43405,5.43383,5.43394,101.52999877929688],[1742354580000,5.43396,5.43415,5.43382,5.43404,194.5500030517578],[1742354640000,5.434,5.43414,5.43392,5.43405,128.0399932861328],[1742354700000,5.43406,5.43426,5.43395,5.43423,181.8300018310547],[1742354760000,5.43422,5.43424,5.4335,5.4336,181.88999938964844],[1742354820000,5.4336,5.43383,5.4334,5.43364,213.19000244140625],[1742354880000,5.43364,5.43373,5.43335,5.43359,206.67999267578125],[1742354940000,5.4336,5.43409,5.43333,5.43346,274.70001220703125],[1742355000000,5.43342,5.43369,5.43339,5.43364,203.77999877929688],[1742355060000,5.43363,5.43378,5.43339,5.43366,230.22999572753906],[1742355120000,5.43372,5.43389,5.43361,5.43382,176.57000732421875],[1742355180000,5.43375,5.43386,5.43348,5.43351,106.6500015258789],[1742355240000,5.4335,5.43375,5.4334,5.43362,115.72000122070312],[1742355300000,5.43363,5.43392,5.4335,5.43389,139.14999389648438],[1742355360000,5.43381,5.43387,5.43363,5.43365,113.95999908447266],[1742355420000,5.43366,5.43376,5.43349,5.4336,116.16000366210938],[1742355480000,5.43346,5.43372,5.43344,5.43358,146.19000244140625],[1742355540000,5.43368,5.43368,5.43319,5.43335,133.85000610351562],[1742355600000,5.43336,5.43373,5.43333,5.43352,117.66000366210938],[1742355660000,5.43351,5.43371,5.43345,5.43366,117.52999877929688],[1742355720000,5.43367,5.43369,5.43313,5.4332,131.02999877929688],[1742355780000,5.43321,5.43396,5.43321,5.43379,271.17999267578125],[1742355840000,5.4338,5.43393,5.43373,5.43376,135.44000244140625],[1742355900000,5.43377,5.43396,5.43376,5.43387,208.77000427246094],[1742355960000,5.43387,5.43447,5.43387,5.43446,147.14999389648438],[1742356020000,5.43447,5.43461,5.43418,5.43444,173.11000061035156],[1742356080000,5.43443,5.43488,5.43442,5.43488,192.13999938964844],[1742356140000,5.43493,5.43529,5.43486,5.4349,263.1199951171875],[1742356200000,5.435,5.43503,5.4349,5.43502,67.20999908447266],[1742356260000,5.43497,5.43552,5.43496,5.43532,159.5],[1742356320000,5.43527,5.43588,5.43527,5.43561,200.92999267578125],[1742356380000,5.43562,5.43571,5.43511,5.43526,167.30999755859375],[1742356440000,5.43528,5.43625,5.4352,5.43592,367.6300048828125],[1742356500000,5.43593,5.43613,5.43591,5.43604,219.44000244140625],[1742356560000,5.43613,5.43636,5.43607,5.43632,288.1700134277344],[1742356620000,5.4363,5.43649,5.43609,5.43623,219.52999877929688],[1742356680000,5.4362,5.4362,5.43527,5.43543,227.3699951171875],[1742356740000,5.43541,5.43553,5.4353,5.43549,237.49000549316406],[1742356800000,5.4354,5.43569,5.43516,5.43566,143.8300018310547],[1742356860000,5.43567,5.43582,5.43522,5.43571,144.44000244140625],[1742356920000,5.43568,5.43622,5.4355,5.43613,346.8299865722656],[1742356980000,5.43614,5.43614,5.43574,5.43582,173.77000427246094],[1742357040000,5.4358,5.43582,5.43564,5.43573,112.29000091552734],[1742357100000,5.4357,5.43588,5.4355,5.43574,140.14999389648438],[1742357160000,5.43577,5.4358,5.43561,5.43577,114.4000015258789],[1742357220000,5.43577,5.43589,5.43558,5.43574,113.69999694824219],[1742357280000,5.43572,5.43572,5.43515,5.43515,82.30999755859375],[1742357340000,5.43516,5.43536,5.43515,5.4352,80.91999816894531],[1742357400000,5.43521,5.43531,5.43509,5.43522,143.75],[1742357460000,5.43522,5.4353,5.4352,5.43526,55.83000183105469],[1742357520000,5.43521,5.43533,5.43486,5.43507,208.97999572753906],[1742357580000,5.43509,5.43513,5.43491,5.43508,181.77000427246094],[1742357640000,5.43518,5.43529,5.43486,5.43491,179.61000061035156],[1742357700000,5.43491,5.43503,5.43476,5.43482,129.52000427246094],[1742357760000,5.43484,5.43527,5.43484,5.43522,155.75],[1742357820000,5.43522,5.43579,5.43518,5.43571,208.0500030517578],[1742357880000,5.4357,5.4361,5.4357,5.43586,180.1999969482422],[1742357940000,5.43583,5.436,5.43563,5.43566,173.8699951171875],[1742358000000,5.43566,5.43595,5.43558,5.43594,103.08000183105469],[1742358060000,5.43593,5.43601,5.4356,5.4356,123.0199966430664],[1742358120000,5.4356,5.43575,5.43553,5.43569,193.24000549316406],[1742358180000,5.43569,5.43578,5.43496,5.43516,165.25999450683594],[1742358240000,5.4352,5.4352,5.4349,5.43492,176.07000732421875],[1742358300000,5.43492,5.435,5.43483,5.43484,125.2699966430664],[1742358360000,5.43485,5.435,5.43467,5.43474,83.68000030517578],[1742358420000,5.4347,5.43474,5.43439,5.43461,109.45999908447266],[1742358480000,5.43458,5.43482,5.43453,5.43464,58.630001068115234],[1742358540000,5.43457,5.43492,5.43456,5.43471,64.37000274658203],[1742358600000,5.43464,5.43477,5.43458,5.43474,50.04999923706055],[1742358660000,5.43474,5.435,5.43468,5.4348,103.05000305175781],[1742358720000,5.43479,5.43492,5.43461,5.43481,126.69000244140625],[1742358780000,5.4348,5.4349,5.43473,5.43477,52.90999984741211],[1742358840000,5.4348,5.43483,5.43467,5.43469,78.6500015258789],[1742358900000,5.43468,5.43476,5.43448,5.43457,110.11000061035156],[1742358960000,5.43459,5.43472,5.4345,5.43463,88.66000366210938],[1742359020000,5.43457,5.43498,5.43457,5.43496,147.2899932861328],[1742359080000,5.43496,5.43508,5.43488,5.43492,105.9000015258789],[1742359140000,5.43483,5.43497,5.43476,5.43495,116.66999816894531],[1742359200000,5.43495,5.43499,5.43478,5.43487,99.5],[1742359260000,5.43495,5.43495,5.43445,5.43451,98.06999969482422],[1742359320000,5.43451,5.43468,5.43449,5.43454,103.69999694824219],[1742359380000,5.43458,5.43462,5.43434,5.43434,120.98999786376953],[1742359440000,5.43435,5.43457,5.43432,5.43456,66.55000305175781],[1742359500000,5.43451,5.43466,5.43451,5.43463,72.94000244140625],[1742359560000,5.43463,5.43466,5.43446,5.43457,93],[1742359620000,5.43456,5.43486,5.43456,5.43483,157.5399932861328],[1742359680000,5.43478,5.43484,5.43465,5.4347,84.5],[1742359740000,5.43471,5.43492,5.43461,5.43464,170.35000610351562],[1742359800000,5.43466,5.4348,5.43462,5.43467,105.58000183105469],[1742359860000,5.43468,5.43471,5.43449,5.43456,154.7100067138672],[1742359920000,5.43462,5.43473,5.43453,5.43472,100.25],[1742359980000,5.43484,5.43496,5.43446,5.43459,81.68000030517578],[1742360040000,5.43466,5.43471,5.43451,5.43471,123.41000366210938],[1742360100000,5.43463,5.43466,5.43431,5.43438,82.61000061035156],[1742360160000,5.43437,5.43466,5.43437,5.43453,118.48999786376953],[1742360220000,5.43459,5.43473,5.43448,5.43452,141.80999755859375],[1742360280000,5.43459,5.43486,5.43452,5.43459,147.64999389648438],[1742360340000,5.4346,5.43481,5.43452,5.43459,192.24000549316406],[1742360400000,5.43459,5.4348,5.43445,5.4347,223.14999389648438],[1742360460000,5.43474,5.43493,5.4345,5.43476,191.3000030517578],[1742360520000,5.43478,5.43523,5.43474,5.43513,153.2899932861328],[1742360580000,5.43513,5.43538,5.43502,5.43507,175.6699981689453],[1742360640000,5.4351,5.43553,5.43502,5.43552,150.22999572753906],[1742360700000,5.43536,5.4356,5.43512,5.43559,165.0500030517578],[1742360760000,5.4356,5.43602,5.43548,5.43602,68.12999725341797],[1742360820000,5.436,5.436,5.43549,5.43562,193.7100067138672],[1742360880000,5.43566,5.43588,5.4352,5.43527,177.42999267578125],[1742360940000,5.43524,5.43528,5.43436,5.4349,211.55999755859375],[1742361000000,5.4349,5.43521,5.43483,5.43516,141.80999755859375],[1742361060000,5.43516,5.43549,5.43505,5.43517,344.6700134277344],[1742361120000,5.43518,5.43528,5.43492,5.43503,229.52000427246094],[1742361180000,5.43503,5.43518,5.43464,5.43499,232.72000122070312],[1742361240000,5.43495,5.43535,5.43493,5.43523,204.72000122070312],[1742361300000,5.43523,5.43549,5.43513,5.43519,198.52000427246094],[1742361360000,5.43521,5.43543,5.43511,5.43521,230.05999755859375],[1742361420000,5.4352,5.4354,5.43513,5.43537,74.37000274658203],[1742361480000,5.43537,5.4356,5.43524,5.43546,71.52999877929688],[1742361540000,5.43544,5.43549,5.43524,5.43544,171.41000366210938],[1742361600000,5.43536,5.43587,5.43536,5.43575,264.1099853515625],[1742361660000,5.4358,5.43583,5.43555,5.43566,188.10000610351562],[1742361720000,5.4357,5.43577,5.43548,5.43567,215.89999389648438],[1742361780000,5.4357,5.43584,5.43537,5.4354,111.68000030517578],[1742361840000,5.43539,5.43558,5.43524,5.43548,99.86000061035156],[1742361900000,5.43548,5.43565,5.43518,5.43533,121.41999816894531],[1742361960000,5.43534,5.43538,5.43516,5.43536,199.88999938964844],[1742362020000,5.43537,5.43548,5.43527,5.43527,106.61000061035156],[1742362080000,5.43527,5.43566,5.43527,5.43555,125.66999816894531],[1742362140000,5.43556,5.43571,5.4354,5.43557,127.2699966430664],[1742362200000,5.43557,5.43558,5.43512,5.43526,251.02000427246094],[1742362260000,5.43525,5.43534,5.43513,5.43525,180.25999450683594],[1742362320000,5.43527,5.43533,5.43501,5.43511,152.3699951171875],[1742362380000,5.43514,5.43523,5.43504,5.43506,137.27999877929688],[1742362440000,5.43506,5.43545,5.43501,5.43542,200.1999969482422],[1742362500000,5.43541,5.43557,5.43527,5.43555,195.30999755859375],[1742362560000,5.43552,5.43578,5.43524,5.43538,289.19000244140625],[1742362620000,5.43537,5.43555,5.43525,5.43528,270.3500061035156],[1742362680000,5.43527,5.43539,5.43505,5.43523,231.30999755859375],[1742362740000,5.43532,5.43535,5.43498,5.43524,253.41000366210938],[1742362800000,5.43523,5.43537,5.43508,5.43516,213.8800048828125],[1742362860000,5.43514,5.43523,5.43503,5.43518,172.47000122070312],[1742362920000,5.43517,5.43519,5.43497,5.43506,136.24000549316406],[1742362980000,5.43508,5.43527,5.43507,5.43517,215.1699981689453],[1742363040000,5.43514,5.43517,5.43485,5.43494,132.3800048828125],[1742363100000,5.43494,5.43508,5.43439,5.43441,193.52999877929688],[1742363160000,5.43441,5.43454,5.4343,5.43442,212.24000549316406],[1742363220000,5.43441,5.43464,5.43435,5.43436,356.5799865722656],[1742363280000,5.43434,5.43458,5.43412,5.43422,230.52999877929688],[1742363340000,5.43418,5.43428,5.43379,5.4341,330.3500061035156],[1742363400000,5.43411,5.43455,5.43404,5.43441,293.260009765625],[1742363460000,5.43438,5.43456,5.43423,5.43448,229.1300048828125],[1742363520000,5.43449,5.4345,5.43372,5.43391,178.17999267578125],[1742363580000,5.43398,5.43413,5.43381,5.43393,193.86000061035156],[1742363640000,5.43394,5.43414,5.43383,5.43389,250.22000122070312],[1742363700000,5.43392,5.43425,5.43364,5.43412,262.17999267578125],[1742363760000,5.43413,5.43453,5.43405,5.43453,235.8699951171875],[1742363820000,5.43451,5.43461,5.43387,5.43412,323.8900146484375],[1742363880000,5.43409,5.43427,5.43382,5.43399,241.22000122070312],[1742363940000,5.43397,5.43419,5.43379,5.43379,281.489990234375],[1742364000000,5.4338,5.43415,5.43374,5.43384,196.8800048828125],[1742364060000,5.43383,5.43414,5.43383,5.43388,254.4499969482422],[1742364120000,5.43392,5.43398,5.43355,5.43362,296.7900085449219],[1742364180000,5.43363,5.43377,5.43336,5.4334,192.94000244140625],[1742364240000,5.43342,5.43357,5.43325,5.43349,193.9199981689453],[1742364300000,5.43348,5.43374,5.43338,5.43357,187.41000366210938],[1742364360000,5.43358,5.43367,5.43331,5.43359,241.4600067138672],[1742364420000,5.43364,5.43364,5.43292,5.43304,219.22000122070312],[1742364480000,5.43301,5.43324,5.43285,5.43309,179.00999450683594],[1742364540000,5.43304,5.43313,5.43282,5.433,191.07000732421875],[1742364600000,5.43292,5.43292,5.43243,5.43249,268.17999267578125],[1742364660000,5.4325,5.43269,5.43242,5.43258,192.50999450683594],[1742364720000,5.43259,5.43267,5.43237,5.43256,152.10000610351562],[1742364780000,5.43256,5.43274,5.43254,5.43266,235.6199951171875],[1742364840000,5.43266,5.43274,5.43153,5.43191,289.3399963378906],[1742364900000,5.4319,5.43217,5.43144,5.43148,287.80999755859375],[1742364960000,5.43136,5.43163,5.43135,5.4315,186.36000061035156],[1742365020000,5.4315,5.43186,5.4315,5.43161,158.33999633789062],[1742365080000,5.43164,5.43189,5.43131,5.43178,232.75999450683594],[1742365140000,5.43178,5.43185,5.43114,5.43151,174.60000610351562],[1742365200000,5.43151,5.43169,5.43106,5.43122,225.25],[1742365260000,5.43124,5.43143,5.43114,5.43129,187.08999633789062],[1742365320000,5.43129,5.43151,5.43098,5.43115,191.7899932861328],[1742365380000,5.43115,5.43116,5.4306,5.43078,221.49000549316406],[1742365440000,5.43077,5.43121,5.43077,5.43115,226.08999633789062],[1742365500000,5.43114,5.43147,5.43089,5.43145,286.4200134277344],[1742365560000,5.43148,5.43167,5.43104,5.43161,202.44000244140625],[1742365620000,5.43167,5.43167,5.43128,5.43132,181.85000610351562],[1742365680000,5.43132,5.4314,5.43105,5.43118,146.00999450683594],[1742365740000,5.43118,5.43151,5.43114,5.43131,178.91000366210938],[1742365800000,5.4313,5.43147,5.43106,5.43123,190.50999450683594],[1742365860000,5.43124,5.43151,5.43096,5.43123,347.260009765625],[1742365920000,5.43131,5.43145,5.43097,5.43104,234.2100067138672],[1742365980000,5.43105,5.43122,5.43083,5.43093,283.739990234375],[1742366040000,5.43092,5.43123,5.43014,5.43017,446.1600036621094],[1742366100000,5.43017,5.43032,5.43002,5.43032,304.6700134277344],[1742366160000,5.43024,5.43044,5.42979,5.42981,330.80999755859375],[1742366220000,5.4298,5.4298,5.42941,5.42946,305.1700134277344],[1742366280000,5.42946,5.4295,5.42893,5.42948,374.010009765625],[1742366340000,5.42935,5.42942,5.42873,5.42873,313.6000061035156],[1742366400000,5.4287,5.42881,5.42805,5.4285,286.3699951171875],[1742366460000,5.4286,5.42886,5.42827,5.42832,222.02000427246094],[1742366520000,5.42835,5.42866,5.42827,5.42861,280.6199951171875],[1742366580000,5.42861,5.42873,5.42828,5.42834,276.75],[1742366640000,5.42835,5.42891,5.42824,5.42824,257.25],[1742366700000,5.42828,5.42924,5.42827,5.42915,477.4599914550781],[1742366760000,5.42911,5.42918,5.42879,5.42898,380.1499938964844],[1742366820000,5.42902,5.42958,5.42893,5.42905,290.739990234375],[1742366880000,5.42904,5.42928,5.42886,5.42906,334.739990234375],[1742366940000,5.4291,5.42969,5.4286,5.42968,479.7200012207031],[1742367000000,5.42968,5.42968,5.42928,5.42942,307.05999755859375],[1742367060000,5.42944,5.42956,5.42917,5.42944,247.75999450683594],[1742367120000,5.42946,5.42978,5.42914,5.42947,361.7200012207031],[1742367180000,5.42944,5.42958,5.42918,5.4292,211.97000122070312],[1742367240000,5.42921,5.4294,5.4291,5.42921,197.36000061035156],[1742367300000,5.42923,5.42999,5.42921,5.4298,293.07000732421875],[1742367360000,5.42977,5.43008,5.42946,5.42963,421.7900085449219],[1742367420000,5.42959,5.4297,5.42932,5.42954,367.2699890136719],[1742367480000,5.42954,5.42964,5.42934,5.42947,403.5899963378906],[1742367540000,5.42945,5.42955,5.42898,5.4295,390.1700134277344],[1742367600000,5.42935,5.42947,5.42891,5.42935,415.5],[1742367660000,5.42935,5.42969,5.42921,5.42931,497.5199890136719],[1742367720000,5.42937,5.42944,5.42894,5.42898,421.67999267578125],[1742367780000,5.42898,5.42912,5.42888,5.42909,337.989990234375],[1742367840000,5.42908,5.42914,5.42883,5.42911,333.9800109863281],[1742367900000,5.42917,5.42945,5.4291,5.42941,312.94000244140625],[1742367960000,5.42941,5.42972,5.42932,5.42969,252.16000366210938],[1742368020000,5.42968,5.42979,5.42906,5.42917,240.36000061035156],[1742368080000,5.42915,5.4294,5.42881,5.42889,315.5299987792969],[1742368140000,5.42893,5.42902,5.42844,5.42848,356.25],[1742368200000,5.42844,5.42922,5.42842,5.42913,329.42999267578125],[1742368260000,5.42912,5.42937,5.42883,5.4289,391.8500061035156],[1742368320000,5.4289,5.42905,5.42864,5.42892,333.20001220703125],[1742368380000,5.42892,5.42899,5.42819,5.42831,214.88999938964844],[1742368440000,5.42829,5.42864,5.42803,5.42828,410.67999267578125],[1742368500000,5.42824,5.42824,5.42747,5.42787,373.4200134277344],[1742368560000,5.42786,5.42839,5.4276,5.42821,375.44000244140625],[1742368620000,5.4282,5.42841,5.42796,5.42821,291.45001220703125],[1742368680000,5.42826,5.42846,5.42795,5.42842,359],[1742368740000,5.42838,5.4289,5.42819,5.42869,345.2900085449219],[1742368800000,5.42865,5.42926,5.42854,5.42896,365.489990234375],[1742368860000,5.429,5.42908,5.42854,5.42876,289.0899963378906],[1742368920000,5.42876,5.42922,5.42867,5.42907,399.9700012207031],[1742368980000,5.42909,5.42958,5.42907,5.42954,359.07000732421875],[1742369040000,5.42956,5.42998,5.42948,5.4296,308.8399963378906],[1742369100000,5.42972,5.4302,5.42946,5.43,447.0899963378906],[1742369160000,5.42997,5.43034,5.4298,5.42995,460.4599914550781],[1742369220000,5.42998,5.43017,5.42974,5.43003,240.5],[1742369280000,5.43008,5.43022,5.42982,5.42997,288.4200134277344],[1742369340000,5.42997,5.43017,5.42981,5.43,346.19000244140625],[1742369400000,5.43001,5.43032,5.42986,5.42999,546.030029296875],[1742369460000,5.42998,5.4304,5.42987,5.42998,423.70001220703125],[1742369520000,5.42999,5.43053,5.42999,5.43032,558.2899780273438],[1742369580000,5.4303,5.43032,5.42992,5.43016,214.44000244140625],[1742369640000,5.43016,5.43039,5.42991,5.43026,310.5199890136719],[1742369700000,5.43028,5.43043,5.42992,5.42992,355.29998779296875],[1742369760000,5.42996,5.43009,5.42856,5.42856,292.67999267578125],[1742369820000,5.42859,5.42863,5.42675,5.4271,586.1199951171875],[1742369880000,5.42704,5.4276,5.42646,5.42663,611.6199951171875],[1742369940000,5.4266,5.42754,5.42648,5.42699,425.82000732421875],[1742370000000,5.42699,5.42709,5.4263,5.42664,354.6000061035156],[1742370060000,5.42667,5.42724,5.42625,5.42711,491.5199890136719],[1742370120000,5.42712,5.42723,5.42629,5.42641,370.7699890136719],[1742370180000,5.4264,5.4265,5.42586,5.42622,514.1599731445312],[1742370240000,5.42623,5.42655,5.42581,5.42639,344.5],[1742370300000,5.4264,5.42709,5.42618,5.42678,400.1199951171875],[1742370360000,5.42679,5.4273,5.42673,5.42722,353.75],[1742370420000,5.42725,5.42752,5.42674,5.42735,392.2200012207031],[1742370480000,5.42733,5.42733,5.42643,5.42716,358.739990234375],[1742370540000,5.42714,5.42791,5.42708,5.42791,467.5],[1742370600000,5.4279,5.42842,5.42753,5.42834,444.07000732421875],[1742370660000,5.42831,5.42872,5.42812,5.42831,418.8699951171875],[1742370720000,5.42824,5.42871,5.42814,5.42836,400.4800109863281],[1742370780000,5.42841,5.42882,5.42788,5.42796,402.1600036621094],[1742370840000,5.42794,5.42857,5.42782,5.42821,326.4700012207031],[1742370900000,5.42837,5.4287,5.42825,5.42845,277.510009765625],[1742370960000,5.42843,5.42856,5.42817,5.42843,297.8599853515625],[1742371020000,5.42835,5.42837,5.4277,5.42815,262.510009765625],[1742371080000,5.42816,5.42825,5.42771,5.42771,511.55999755859375],[1742371140000,5.42774,5.42809,5.42767,5.42805,445.489990234375],[1742371200000,5.42806,5.42858,5.42803,5.4282,452.0799865722656],[1742371260000,5.42827,5.4285,5.42798,5.42813,526.4500122070312],[1742371320000,5.42814,5.42909,5.42811,5.4289,601.0999755859375],[1742371380000,5.4289,5.4294,5.42889,5.42924,511.6700134277344],[1742371440000,5.42928,5.42992,5.42909,5.42943,453.239990234375],[1742371500000,5.4294,5.4298,5.4292,5.4298,357.2900085449219],[1742371560000,5.42975,5.42984,5.42933,5.42973,311.8900146484375],[1742371620000,5.42968,5.4301,5.42951,5.43009,333.8699951171875],[1742371680000,5.43007,5.43016,5.42956,5.42962,350.8299865722656],[1742371740000,5.42964,5.42968,5.42918,5.4292,310.1000061035156],[1742371800000,5.4292,5.42963,5.42895,5.42915,314.69000244140625],[1742371860000,5.42915,5.42948,5.42892,5.42917,216.0399932861328],[1742371920000,5.42929,5.4294,5.42886,5.42912,257.3800048828125],[1742371980000,5.4291,5.42915,5.42808,5.42821,250.6199951171875],[1742372040000,5.42821,5.42836,5.42807,5.42812,224.63999938964844],[1742372100000,5.4281,5.42827,5.42757,5.42771,246.24000549316406],[1742372160000,5.42779,5.42842,5.42757,5.42794,237.77999877929688],[1742372220000,5.42794,5.4281,5.42744,5.42783,223.9199981689453],[1742372280000,5.42786,5.42844,5.42776,5.42792,239.75999450683594],[1742372340000,5.42792,5.42827,5.42787,5.42789,216.36000061035156],[1742372400000,5.42793,5.42823,5.42774,5.42803,300.9599914550781],[1742372460000,5.42805,5.42836,5.42801,5.42824,277.0199890136719],[1742372520000,5.42824,5.42851,5.42795,5.4284,316.0799865722656],[1742372580000,5.42844,5.42865,5.42818,5.42857,340.55999755859375],[1742372640000,5.42858,5.42858,5.42831,5.4285,373.32000732421875],[1742372700000,5.4285,5.42855,5.42798,5.42806,385.739990234375],[1742372760000,5.42805,5.42837,5.42783,5.42828,453.6000061035156],[1742372820000,5.42828,5.42828,5.42771,5.42803,267.29998779296875],[1742372880000,5.42809,5.42896,5.42784,5.42875,375],[1742372940000,5.42874,5.42938,5.42843,5.42917,594.780029296875],[1742373000000,5.42913,5.4294,5.42897,5.42929,407.57000732421875],[1742373060000,5.42927,5.42968,5.42914,5.4296,332.29998779296875],[1742373120000,5.4296,5.42991,5.42949,5.42972,662.25],[1742373180000,5.42972,5.42995,5.42947,5.4298,398.5299987792969],[1742373240000,5.42973,5.42994,5.42957,5.42992,307.5199890136719],[1742373300000,5.42993,5.42996,5.42965,5.42988,325.6099853515625],[1742373360000,5.42987,5.4303,5.42951,5.43026,358.1400146484375],[1742373420000,5.43028,5.43053,5.43011,5.43025,410.7099914550781],[1742373480000,5.43023,5.4304,5.42957,5.42959,327.2200012207031],[1742373540000,5.4296,5.42986,5.42938,5.42962,372.44000244140625],[1742373600000,5.42959,5.42974,5.42931,5.42942,281.760009765625],[1742373660000,5.42942,5.42993,5.42939,5.42981,359.4200134277344],[1742373720000,5.42981,5.4302,5.42981,5.43003,240.8000030517578],[1742373780000,5.43006,5.43007,5.42928,5.42949,342.69000244140625],[1742373840000,5.4295,5.42987,5.42941,5.42971,295.19000244140625],[1742373900000,5.42974,5.42998,5.42955,5.4298,229.91000366210938],[1742373960000,5.42979,5.42982,5.42922,5.42936,237.88999938964844],[1742374020000,5.42941,5.42941,5.42895,5.42898,240.47000122070312],[1742374080000,5.42899,5.42937,5.42882,5.42913,338.55999755859375],[1742374140000,5.42918,5.42938,5.42899,5.42915,342.7300109863281],[1742374200000,5.42912,5.42915,5.42887,5.42898,261.3299865722656],[1742374260000,5.42895,5.4292,5.42876,5.42876,257.94000244140625],[1742374320000,5.42877,5.4294,5.42875,5.42927,377.3599853515625],[1742374380000,5.42925,5.42931,5.42892,5.429,164.50999450683594],[1742374440000,5.42901,5.4299,5.42894,5.42989,207.67999267578125],[1742374500000,5.42986,5.43021,5.42955,5.42974,270.69000244140625],[1742374560000,5.42975,5.42984,5.42936,5.4297,237.14999389648438],[1742374620000,5.42969,5.42969,5.42943,5.4296,242.38999938964844],[1742374680000,5.42961,5.43001,5.42948,5.4298,253.6199951171875],[1742374740000,5.42978,5.42981,5.4295,5.42956,293.7799987792969],[1742374800000,5.42953,5.42962,5.42863,5.42882,251.9600067138672],[1742374860000,5.42885,5.42892,5.42847,5.42856,207.17999267578125],[1742374920000,5.42855,5.42876,5.42831,5.42864,151.97000122070312],[1742374980000,5.4287,5.42907,5.42845,5.42878,195.66000366210938],[1742375040000,5.42879,5.429,5.42873,5.42883,153.60000610351562],[1742375100000,5.42887,5.4289,5.42857,5.42873,206.5800018310547],[1742375160000,5.42874,5.42881,5.42846,5.42868,175.67999267578125],[1742375220000,5.42861,5.42906,5.42853,5.42905,99.05000305175781],[1742375280000,5.42907,5.42926,5.42888,5.42888,194.0500030517578],[1742375340000,5.42888,5.42923,5.42888,5.42903,92.98999786376953],[1742375400000,5.4291,5.4291,5.42861,5.42861,100.0999984741211],[1742375460000,5.42861,5.42878,5.42829,5.42854,171.86000061035156],[1742375520000,5.42854,5.42868,5.42842,5.42848,162.25],[1742375580000,5.42844,5.42854,5.42766,5.4277,230.14999389648438],[1742375640000,5.42767,5.42776,5.42725,5.42729,183.60000610351562],[1742375700000,5.4273,5.42746,5.42705,5.42746,236.6999969482422],[1742375760000,5.42745,5.42759,5.42723,5.42743,162],[1742375820000,5.42744,5.42758,5.4273,5.42758,233.63999938964844],[1742375880000,5.42758,5.42804,5.42745,5.42749,152.8000030517578],[1742375940000,5.42751,5.42778,5.42704,5.42726,187.16000366210938],[1742376000000,5.42724,5.4273,5.42695,5.42714,153.72000122070312],[1742376060000,5.42719,5.4273,5.42688,5.42702,204.3000030517578],[1742376120000,5.42697,5.42726,5.42695,5.42713,112.31999969482422],[1742376180000,5.42717,5.42743,5.42707,5.4273,210.24000549316406],[1742376240000,5.42728,5.42757,5.42727,5.42746,162.72000122070312],[1742376300000,5.42747,5.42756,5.42712,5.42716,129.60000610351562],[1742376360000,5.42722,5.4274,5.42706,5.42734,161.27999877929688],[1742376420000,5.42735,5.42743,5.4271,5.42712,292.67999267578125],[1742376480000,5.42715,5.42719,5.4268,5.42689,223.9199981689453],[1742376540000,5.42691,5.42715,5.42688,5.427,150.47999572753906],[1742376600000,5.42699,5.42741,5.42691,5.42726,131.75999450683594],[1742376660000,5.42724,5.42728,5.42701,5.42724,155.52000427246094],[1742376720000,5.42722,5.42802,5.4272,5.42797,175.82000732421875],[1742376780000,5.42799,5.42839,5.42794,5.42824,260.7200012207031],[1742376840000,5.42822,5.42845,5.42813,5.42839,182.77000427246094],[1742376900000,5.42834,5.42848,5.42813,5.4282,191.1999969482422],[1742376960000,5.42824,5.42854,5.42811,5.42854,214.25],[1742377020000,5.42863,5.42868,5.42825,5.42857,195.7100067138672],[1742377080000,5.42858,5.42863,5.42816,5.42834,304.6499938964844],[1742377140000,5.42832,5.42856,5.42832,5.42843,120.68000030517578],[1742377200000,5.42844,5.42858,5.42838,5.42845,106.48999786376953],[1742377260000,5.42844,5.42863,5.42813,5.42839,105.16000366210938],[1742377320000,5.4284,5.4286,5.42826,5.42853,193.17999267578125],[1742377380000,5.42852,5.42869,5.42842,5.42858,233.89999389648438],[1742377440000,5.42859,5.42875,5.42823,5.42825,193.38999938964844],[1742377500000,5.42829,5.42854,5.42822,5.42824,133.72999572753906],[1742377560000,5.42824,5.42837,5.42815,5.42825,154.44000244140625],[1742377620000,5.42821,5.42822,5.42775,5.42786,126.55999755859375],[1742377680000,5.42779,5.42816,5.42773,5.42816,151.5800018310547],[1742377740000,5.42812,5.42875,5.42804,5.42867,184.1999969482422],[1742377800000,5.42867,5.42877,5.42847,5.42868,154.1699981689453],[1742377860000,5.42873,5.42915,5.42867,5.42908,175.85000610351562],[1742377920000,5.42908,5.42953,5.42905,5.42952,112.80000305175781],[1742377980000,5.42951,5.42992,5.42941,5.42986,241.02999877929688],[1742378040000,5.42989,5.4301,5.42957,5.42961,362.4800109863281],[1742378100000,5.42975,5.42975,5.42886,5.42903,347.9599914550781],[1742378160000,5.42899,5.4293,5.42889,5.4292,255.25999450683594],[1742378220000,5.4292,5.42923,5.42892,5.42916,140.11000061035156],[1742378280000,5.42917,5.42925,5.42884,5.42921,182.3800048828125],[1742378340000,5.42915,5.42917,5.42878,5.42882,140.22000122070312],[1742378400000,5.42885,5.42889,5.42852,5.42852,149.49000549316406],[1742378460000,5.42843,5.42859,5.42828,5.42829,85.80000305175781],[1742378520000,5.42841,5.42846,5.42802,5.42804,101.66999816894531],[1742378580000,5.42795,5.42834,5.42786,5.4282,216.85000610351562],[1742378640000,5.42819,5.42837,5.42757,5.42797,112.97000122070312],[1742378700000,5.42795,5.42795,5.42689,5.42695,189.91000366210938],[1742378760000,5.42694,5.42722,5.42663,5.42667,193.67999267578125],[1742378820000,5.42665,5.42677,5.42609,5.42619,226.8000030517578],[1742378880000,5.42619,5.42623,5.42578,5.4258,214.55999755859375],[1742378940000,5.42588,5.42618,5.42576,5.42604,232.55999755859375],[1742379000000,5.42604,5.42627,5.42602,5.42621,214.1999969482422],[1742379060000,5.4262,5.42642,5.42615,5.42617,209.8800048828125],[1742379120000,5.42613,5.42657,5.42606,5.42643,167.0399932861328],[1742379180000,5.42642,5.42662,5.42605,5.42613,200.16000366210938],[1742379240000,5.42606,5.427,5.42565,5.42689,279.0899963378906],[1742379300000,5.42689,5.42718,5.42685,5.42717,193.97000122070312],[1742379360000,5.42713,5.42724,5.42683,5.42702,195.4499969482422],[1742379420000,5.42695,5.42707,5.42681,5.427,155.8699951171875],[1742379480000,5.42701,5.42748,5.42697,5.42733,209.32000732421875],[1742379540000,5.42728,5.42743,5.42712,5.42723,185.52999877929688],[1742379600000,5.42723,5.42728,5.42698,5.42712,140.66000366210938],[1742379660000,5.42717,5.42736,5.42706,5.42725,209.63999938964844],[1742379720000,5.42726,5.42744,5.42716,5.42737,194.52000427246094],[1742379780000,5.42741,5.42781,5.4272,5.42744,220.1699981689453],[1742379840000,5.42743,5.42748,5.42698,5.42722,173.39999389648438],[1742379900000,5.42722,5.42723,5.42694,5.42712,165.9199981689453],[1742379960000,5.42712,5.42728,5.42703,5.42706,174.5],[1742380020000,5.42707,5.42719,5.42695,5.42713,130.36000061035156],[1742380080000,5.42717,5.42722,5.42663,5.42673,244.72000122070312],[1742380140000,5.4267,5.42695,5.4266,5.42669,190.69000244140625],[1742380200000,5.4267,5.42672,5.42619,5.42647,269.32000732421875],[1742380260000,5.42642,5.42647,5.42612,5.42635,156.3699951171875],[1742380320000,5.4263,5.42651,5.42603,5.4263,209.35000610351562],[1742380380000,5.4263,5.42639,5.42606,5.42617,175.77000427246094],[1742380440000,5.42618,5.42626,5.42594,5.42613,190.6300048828125],[1742380500000,5.42612,5.42623,5.42596,5.42598,143.1199951171875],[1742380560000,5.42604,5.42619,5.42597,5.42615,97.2699966430664],[1742380620000,5.42614,5.42615,5.42587,5.42606,107.25],[1742380680000,5.42603,5.42617,5.42583,5.42607,127.30000305175781],[1742380740000,5.42607,5.4262,5.42566,5.42618,229.75999450683594],[1742380800000,5.42621,5.42631,5.42603,5.42605,229.05999755859375],[1742380860000,5.42605,5.42613,5.42553,5.42571,144.91000366210938],[1742380920000,5.42569,5.42569,5.42455,5.42458,251.1699981689453],[1742380980000,5.42457,5.42478,5.42424,5.42431,185.39999389648438],[1742381040000,5.42427,5.42434,5.42347,5.42357,218.16000366210938],[1742381100000,5.42352,5.42387,5.42334,5.42382,238.32000732421875],[1742381160000,5.42383,5.42385,5.42345,5.42352,147.60000610351562],[1742381220000,5.42351,5.42399,5.4235,5.42393,167.2899932861328],[1742381280000,5.42392,5.42392,5.42335,5.42388,166.44000244140625],[1742381340000,5.4239,5.42432,5.42364,5.42418,272.0799865722656],[1742381400000,5.42417,5.42428,5.42388,5.4241,182.16000366210938],[1742381460000,5.42423,5.42424,5.42374,5.42383,233.63999938964844],[1742381520000,5.42391,5.42409,5.42376,5.42388,135.6199951171875],[1742381580000,5.42388,5.42461,5.42374,5.42455,195.52000427246094],[1742381640000,5.42456,5.42506,5.42445,5.42506,152.82000732421875],[1742381700000,5.42503,5.42529,5.42459,5.42492,218.86000061035156],[1742381760000,5.425,5.42504,5.42473,5.42479,208.75999450683594],[1742381820000,5.4248,5.42493,5.42476,5.42493,88.55999755859375],[1742381880000,5.42491,5.42492,5.4248,5.42488,52.380001068115234],[1742381940000,5.42489,5.42489,5.42451,5.42453,117.54000091552734],[1742382000000,5.42452,5.42478,5.42443,5.42458,110.16000366210938],[1742382060000,5.4246,5.42475,5.42441,5.42465,70.73999786376953],[1742382120000,5.42461,5.42461,5.4239,5.42403,179.4600067138672],[1742382180000,5.42403,5.4245,5.42403,5.42441,189],[1742382240000,5.42446,5.42448,5.42419,5.42424,163.13999938964844],[1742382300000,5.42424,5.42424,5.42374,5.42397,199.6199951171875],[1742382360000,5.42397,5.42413,5.42363,5.42395,201.4199981689453],[1742382420000,5.42396,5.42446,5.42371,5.4244,238.75999450683594],[1742382480000,5.4244,5.42539,5.42437,5.42519,165.77999877929688],[1742382540000,5.42518,5.42551,5.42497,5.42527,172.0800018310547],[1742382600000,5.42531,5.42537,5.42514,5.42534,182.16000366210938],[1742382660000,5.42551,5.42552,5.42506,5.42518,228.24000549316406],[1742382720000,5.42515,5.42533,5.42508,5.4253,164.8800048828125],[1742382780000,5.42533,5.42558,5.42519,5.4254,156.0800018310547],[1742382840000,5.42541,5.42553,5.42502,5.42535,183.9600067138672],[1742382900000,5.42548,5.42591,5.42536,5.42579,170.63999938964844],[1742382960000,5.42578,5.426,5.42574,5.42588,180],[1742383020000,5.42579,5.42602,5.42575,5.42578,159.83999633789062],[1742383080000,5.4258,5.42603,5.42579,5.42598,169.9199981689453],[1742383140000,5.42599,5.42599,5.42548,5.42558,186.47999572753906],[1742383200000,5.42557,5.42557,5.42493,5.42493,228.24000549316406],[1742383260000,5.42497,5.42511,5.42478,5.42483,158.39999389648438],[1742383320000,5.4249,5.42502,5.42426,5.42487,162],[1742383380000,5.4249,5.42547,5.42484,5.42538,223.1999969482422],[1742383440000,5.42532,5.42551,5.42523,5.4253,191.52000427246094],[1742383500000,5.42531,5.42549,5.42511,5.42518,160.88999938964844],[1742383560000,5.42515,5.42529,5.42493,5.42526,232.02000427246094],[1742383620000,5.42526,5.42546,5.42508,5.42543,189.63999938964844],[1742383680000,5.42544,5.42546,5.4251,5.42516,180.36000061035156],[1742383740000,5.42517,5.42526,5.42501,5.42505,167.52000427246094],[1742383800000,5.42506,5.42514,5.42484,5.42491,173],[1742383860000,5.42492,5.42516,5.42489,5.425,131.75999450683594],[1742383920000,5.42499,5.42545,5.42499,5.42544,140.52999877929688],[1742383980000,5.4254,5.42602,5.42534,5.42598,202.50999450683594],[1742384040000,5.42592,5.42664,5.42588,5.42658,215.44000244140625],[1742384100000,5.42657,5.42662,5.42634,5.42659,182.3800048828125],[1742384160000,5.42657,5.42685,5.42656,5.4268,160.92999267578125],[1742384220000,5.42676,5.4269,5.42647,5.42651,157.3000030517578],[1742384280000,5.42652,5.42689,5.42635,5.42685,246.4199981689453],[1742384340000,5.42686,5.42686,5.42653,5.4268,230.3699951171875],[1742384400000,5.42686,5.42741,5.42679,5.42741,199.4600067138672],[1742384460000,5.42737,5.42739,5.42701,5.42724,136.30999755859375],[1742384520000,5.42723,5.42761,5.42715,5.42744,231.6300048828125],[1742384580000,5.42744,5.42761,5.42727,5.42754,201.75999450683594],[1742384640000,5.42756,5.42792,5.42737,5.42782,199.47999572753906],[1742384700000,5.42783,5.42798,5.42766,5.42786,189.8000030517578],[1742384760000,5.42787,5.42797,5.42777,5.42782,148.4499969482422],[1742384820000,5.42782,5.42794,5.42766,5.42774,110.58000183105469],[1742384880000,5.42777,5.42782,5.42754,5.42754,166.94000244140625],[1742384940000,5.42754,5.42784,5.42754,5.42777,80.08000183105469],[1742385000000,5.42777,5.42784,5.42738,5.42761,176.02000427246094],[1742385060000,5.42762,5.4277,5.42743,5.42748,188.5800018310547],[1742385120000,5.42748,5.42773,5.42741,5.42747,123.3499984741211],[1742385180000,5.42745,5.42767,5.4274,5.42764,154.3699951171875],[1742385240000,5.42762,5.42787,5.42758,5.42776,116.13999938964844],[1742385300000,5.42786,5.42805,5.42776,5.42785,174.42999267578125],[1742385360000,5.42785,5.42842,5.42783,5.42795,316.0799865722656],[1742385420000,5.42793,5.42794,5.42713,5.42731,320.44000244140625],[1742385480000,5.42738,5.42742,5.42678,5.42678,308.42999267578125],[1742385540000,5.42691,5.42713,5.42682,5.42691,267.1300048828125],[1742385600000,5.4269,5.42721,5.4267,5.4271,299.19000244140625],[1742385660000,5.42709,5.42721,5.42659,5.42703,270.92999267578125],[1742385720000,5.42704,5.42732,5.42704,5.42727,205.42999267578125],[1742385780000,5.42726,5.42729,5.42693,5.42704,189.2100067138672],[1742385840000,5.42695,5.42724,5.42687,5.42707,230.6300048828125],[1742385900000,5.42703,5.42732,5.4268,5.42725,274.8800048828125],[1742385960000,5.42733,5.42741,5.42718,5.42728,225.0500030517578],[1742386020000,5.42726,5.42735,5.427,5.427,201.3800048828125],[1742386080000,5.427,5.42746,5.42695,5.42711,216.82000732421875],[1742386140000,5.42706,5.4272,5.42675,5.42693,164.77000427246094],[1742386200000,5.42698,5.42723,5.42677,5.42692,131.7899932861328],[1742386260000,5.4269,5.42715,5.42681,5.42709,141.97000122070312],[1742386320000,5.42709,5.4273,5.42693,5.42703,185.94000244140625],[1742386380000,5.42705,5.42715,5.42686,5.42688,161.72999572753906],[1742386440000,5.42687,5.42694,5.42679,5.4269,158.9600067138672],[1742386500000,5.42691,5.42697,5.42673,5.42682,151.69000244140625],[1742386560000,5.42682,5.42692,5.42649,5.42674,174.67999267578125],[1742386620000,5.42672,5.42692,5.42653,5.42653,113.70999908447266],[1742386680000,5.42657,5.42672,5.42628,5.42632,140.16000366210938],[1742386740000,5.42627,5.42677,5.42627,5.42677,205.72999572753906],[1742386800000,5.42678,5.42708,5.42648,5.42688,187.64999389648438],[1742386860000,5.42689,5.42691,5.42604,5.42621,226],[1742386920000,5.42621,5.42646,5.42613,5.42625,156.6999969482422],[1742386980000,5.42623,5.42646,5.42614,5.42638,155.9499969482422],[1742387040000,5.42637,5.42648,5.42593,5.42596,179.1699981689453],[1742387100000,5.426,5.42603,5.42563,5.42565,171.82000732421875],[1742387160000,5.42568,5.42627,5.42567,5.4261,232.75999450683594],[1742387220000,5.42608,5.42618,5.42594,5.42609,240.47000122070312],[1742387280000,5.42607,5.4262,5.42597,5.42612,224.02999877929688],[1742387340000,5.42613,5.42627,5.42603,5.42619,127.2699966430664],[1742387400000,5.42618,5.42628,5.42609,5.42617,153.25],[1742387460000,5.42613,5.42617,5.42576,5.42595,179.61000061035156],[1742387520000,5.42595,5.42614,5.42576,5.42583,238.58999633789062],[1742387580000,5.42584,5.42607,5.42573,5.4258,179.4499969482422],[1742387640000,5.42583,5.42617,5.42583,5.42614,134.97000122070312],[1742387700000,5.42613,5.42634,5.42613,5.42615,171.2899932861328],[1742387760000,5.42615,5.42622,5.42593,5.42613,148.0399932861328],[1742387820000,5.42614,5.42661,5.42612,5.42652,245.99000549316406],[1742387880000,5.42654,5.42666,5.42649,5.4266,160.91000366210938],[1742387940000,5.42659,5.4266,5.42635,5.42645,166.2100067138672],[1742388000000,5.42646,5.42682,5.4264,5.42676,180.41000366210938],[1742388060000,5.42673,5.42713,5.4267,5.42679,252.5800018310547],[1742388120000,5.42678,5.42705,5.42653,5.42684,227.91000366210938],[1742388180000,5.42673,5.42682,5.42621,5.42624,213.35000610351562],[1742388240000,5.42623,5.42643,5.42618,5.4264,178.83999633789062],[1742388300000,5.42632,5.42632,5.42595,5.42619,212.1999969482422],[1742388360000,5.42618,5.42627,5.42569,5.42575,256.2300109863281],[1742388420000,5.42577,5.42591,5.42563,5.42579,232.66000366210938],[1742388480000,5.42577,5.42596,5.42566,5.4259,191.94000244140625],[1742388540000,5.4259,5.42607,5.42581,5.42594,196.83999633789062],[1742388600000,5.42597,5.42631,5.42587,5.42616,234.38999938964844],[1742388660000,5.4262,5.4263,5.42598,5.42603,246.2100067138672],[1742388720000,5.42605,5.42635,5.42601,5.42613,190.27999877929688],[1742388780000,5.42618,5.42628,5.42598,5.42604,124.41000366210938],[1742388840000,5.42607,5.42607,5.42563,5.42565,175.9600067138672],[1742388900000,5.42569,5.42569,5.42499,5.4253,254.74000549316406],[1742388960000,5.4253,5.42541,5.42501,5.42526,245.38999938964844],[1742389020000,5.42527,5.42532,5.4248,5.42488,257.69000244140625],[1742389080000,5.42488,5.42501,5.42464,5.42468,237.02000427246094],[1742389140000,5.42467,5.42474,5.42443,5.42462,326.05999755859375],[1742389200000,5.42468,5.42485,5.42429,5.42445,289.7699890136719],[1742389260000,5.42447,5.42447,5.42403,5.42426,266.82000732421875],[1742389320000,5.42429,5.4245,5.42408,5.42412,279.7699890136719],[1742389380000,5.42415,5.42426,5.42384,5.42409,251.92999267578125],[1742389440000,5.42412,5.42413,5.42344,5.42352,210.75],[1742389500000,5.42357,5.42369,5.4234,5.42349,236.86000061035156],[1742389560000,5.4234,5.42347,5.4232,5.4232,291.82000732421875],[1742389620000,5.4232,5.42351,5.42306,5.42327,297.3999938964844],[1742389680000,5.42328,5.42373,5.42318,5.42343,243.6699981689453],[1742389740000,5.42344,5.42345,5.42274,5.42285,185.72999572753906],[1742389800000,5.42273,5.42328,5.42273,5.4231,165.8800048828125],[1742389860000,5.42306,5.42345,5.42305,5.4232,205.22000122070312],[1742389920000,5.42329,5.42337,5.42293,5.42303,183.0399932861328],[1742389980000,5.42302,5.4233,5.42282,5.42282,181.61000061035156],[1742390040000,5.42283,5.4229,5.4223,5.42241,164.4499969482422],[1742390100000,5.4224,5.42267,5.42225,5.42263,182.77999877929688],[1742390160000,5.42262,5.42313,5.42256,5.423,248.0399932861328],[1742390220000,5.42301,5.42341,5.42291,5.42324,216.44000244140625],[1742390280000,5.42325,5.42347,5.4231,5.42337,184.1300048828125],[1742390340000,5.42335,5.42355,5.42315,5.4232,190.50999450683594],[1742390400000,5.42323,5.42341,5.42269,5.42286,201.33999633789062],[1742390460000,5.42287,5.42292,5.42207,5.42219,193.47999572753906],[1742390520000,5.42218,5.42232,5.42208,5.4223,190.4600067138672],[1742390580000,5.42225,5.42283,5.42223,5.42272,184.05999755859375],[1742390640000,5.42272,5.42274,5.42167,5.42203,205.9199981689453],[1742390700000,5.42202,5.42213,5.42176,5.42202,146.52000427246094],[1742390760000,5.42205,5.42253,5.42205,5.42221,174.1199951171875],[1742390820000,5.42221,5.42226,5.42185,5.42188,209.52000427246094],[1742390880000,5.42186,5.42208,5.42172,5.42185,230.94000244140625],[1742390940000,5.42185,5.42195,5.42174,5.42191,223.74000549316406],[1742391000000,5.4219,5.42203,5.42161,5.42164,284.5799865722656],[1742391060000,5.42162,5.42231,5.42162,5.42222,256.8800048828125],[1742391120000,5.42226,5.42259,5.4222,5.42244,227.7899932861328],[1742391180000,5.42244,5.42279,5.42227,5.42266,262.05999755859375],[1742391240000,5.42264,5.4228,5.42253,5.42277,261.7799987792969],[1742391300000,5.42278,5.42317,5.42266,5.42307,207.94000244140625],[1742391360000,5.42306,5.42316,5.42288,5.42304,259.6499938964844],[1742391420000,5.42303,5.42308,5.42257,5.42289,224.52000427246094],[1742391480000,5.42289,5.42289,5.42235,5.42253,194.94000244140625],[1742391540000,5.42259,5.42275,5.42245,5.4227,178.74000549316406],[1742391600000,5.42276,5.42297,5.42254,5.42276,225.64999389648438],[1742391660000,5.42285,5.42308,5.42251,5.42253,303.45001220703125],[1742391720000,5.42252,5.42262,5.42222,5.42239,226.8000030517578],[1742391780000,5.42238,5.42248,5.4222,5.42236,220.32000732421875],[1742391840000,5.42231,5.42267,5.42227,5.42255,222.1199951171875],[1742391900000,5.42252,5.42283,5.42234,5.42234,221.75999450683594],[1742391960000,5.42233,5.42276,5.42212,5.42236,275.760009765625],[1742392020000,5.42238,5.42296,5.42232,5.4228,264.9599914550781],[1742392080000,5.42282,5.42284,5.42257,5.42283,235.0800018310547],[1742392140000,5.4228,5.42329,5.42275,5.42297,233.4600067138672],[1742392200000,5.42293,5.42295,5.42247,5.42247,230.39999389648438],[1742392260000,5.42264,5.42267,5.42192,5.42212,234.72000122070312],[1742392320000,5.42213,5.42225,5.42184,5.42184,249.1199951171875],[1742392380000,5.42176,5.42184,5.42132,5.42154,284.3999938964844],[1742392440000,5.42158,5.42177,5.4214,5.4216,314.6400146484375],[1742392500000,5.42161,5.42214,5.42138,5.42206,172.0800018310547],[1742392560000,5.42206,5.42224,5.42179,5.42209,232.9199981689453],[1742392620000,5.42207,5.42298,5.42207,5.42293,218.33999633789062],[1742392680000,5.42292,5.42296,5.42268,5.42296,372.05999755859375],[1742392740000,5.42299,5.42322,5.42259,5.42268,286.55999755859375],[1742392800000,5.4227,5.42277,5.42225,5.42275,329.5799865722656],[1742392860000,5.42277,5.42291,5.42247,5.42278,263.20001220703125],[1742392920000,5.42282,5.42334,5.4228,5.42334,209.75999450683594],[1742392980000,5.4233,5.42371,5.42326,5.42366,243.35000610351562],[1742393040000,5.42366,5.42396,5.42354,5.42391,257.6400146484375],[1742393100000,5.42393,5.42413,5.42382,5.42387,217.41000366210938],[1742393160000,5.42387,5.42406,5.42383,5.42387,191.33999633789062],[1742393220000,5.42386,5.42414,5.42381,5.42398,174.4600067138672],[1742393280000,5.42397,5.42447,5.4239,5.42415,195.5800018310547],[1742393340000,5.42416,5.42426,5.42393,5.42414,243.47999572753906],[1742393400000,5.42416,5.42454,5.42401,5.42436,272.3699951171875],[1742393460000,5.42437,5.42449,5.42413,5.42413,168.89999389648438],[1742393520000,5.42419,5.42476,5.42413,5.42466,183.92999267578125],[1742393580000,5.42465,5.42479,5.4245,5.42461,191.07000732421875],[1742393640000,5.42452,5.42488,5.4245,5.42481,142.1300048828125],[1742393700000,5.42481,5.42507,5.42467,5.42507,99.38999938964844],[1742393760000,5.42504,5.4254,5.42492,5.4254,112.2699966430664],[1742393820000,5.42538,5.42547,5.42508,5.42515,188.44000244140625],[1742393880000,5.42515,5.42536,5.42497,5.42505,147.8000030517578],[1742393940000,5.42508,5.42549,5.425,5.42535,151.5],[1742394000000,5.4253,5.42541,5.42515,5.42515,79.56999969482422],[1742394060000,5.42517,5.42532,5.42488,5.42492,213.94000244140625],[1742394120000,5.42495,5.42534,5.42495,5.42529,188.75999450683594],[1742394180000,5.42529,5.42549,5.42512,5.42523,149.1999969482422],[1742394240000,5.42528,5.42555,5.42495,5.42495,226.05999755859375],[1742394300000,5.42492,5.42514,5.42476,5.42483,193.1300048828125],[1742394360000,5.42485,5.42519,5.42478,5.42497,100.81999969482422],[1742394420000,5.42495,5.4252,5.4249,5.42518,157.6699981689453],[1742394480000,5.42516,5.42521,5.42489,5.42501,192.75999450683594],[1742394540000,5.42502,5.42526,5.42474,5.42474,220.3800048828125],[1742394600000,5.42475,5.4253,5.42475,5.4253,222.02999877929688],[1742394660000,5.42529,5.42542,5.42516,5.42529,192.97000122070312],[1742394720000,5.42529,5.42543,5.42518,5.42534,204.14999389648438],[1742394780000,5.42534,5.42559,5.42532,5.42548,258.55999755859375],[1742394840000,5.42549,5.42567,5.42535,5.42548,240.9600067138672],[1742394900000,5.42549,5.42565,5.42548,5.42562,188.75999450683594],[1742394960000,5.42563,5.42573,5.42554,5.42566,120.12000274658203],[1742395020000,5.42564,5.42565,5.4253,5.42545,121.55000305175781],[1742395080000,5.42544,5.42555,5.42532,5.42549,110.11000061035156],[1742395140000,5.42547,5.42561,5.42533,5.42536,89.75],[1742395200000,5.42545,5.42546,5.4251,5.42534,121.56999969482422],[1742395260000,5.42533,5.42537,5.4247,5.42474,155.9499969482422],[1742395320000,5.42473,5.42506,5.42473,5.42501,207.6199951171875],[1742395380000,5.42501,5.42506,5.4247,5.42475,208.5500030517578],[1742395440000,5.42475,5.42546,5.42475,5.42526,288.54998779296875],[1742395500000,5.42527,5.4254,5.42499,5.42522,156.42999267578125],[1742395560000,5.42518,5.42522,5.42482,5.42486,144.33999633789062],[1742395620000,5.42485,5.42508,5.42478,5.42499,137.8300018310547],[1742395680000,5.42499,5.42499,5.42468,5.42475,173.42999267578125],[1742395740000,5.42471,5.42479,5.42445,5.42473,145.72000122070312],[1742395800000,5.42479,5.42484,5.42463,5.42471,107.25],[1742395860000,5.42467,5.42481,5.42452,5.4247,121.55000305175781],[1742395920000,5.42469,5.42474,5.42373,5.4238,186.67999267578125],[1742395980000,5.42384,5.42391,5.42352,5.42367,204.0399932861328],[1742396040000,5.42368,5.42377,5.42345,5.42346,208.8000030517578],[1742396100000,5.42344,5.4239,5.42342,5.42376,199.97000122070312],[1742396160000,5.42375,5.42388,5.42368,5.42381,188.91000366210938],[1742396220000,5.42378,5.42414,5.42359,5.42402,218.3699951171875],[1742396280000,5.42408,5.42408,5.42376,5.42402,96.13999938964844],[1742396340000,5.42394,5.42402,5.42365,5.42373,186.8000030517578],[1742396400000,5.42377,5.42396,5.42373,5.42376,184.74000549316406],[1742396460000,5.42377,5.42386,5.42347,5.42348,177.1199951171875],[1742396520000,5.42345,5.42379,5.42345,5.42358,172.8000030517578],[1742396580000,5.42365,5.42392,5.42358,5.42376,132.75],[1742396640000,5.42379,5.4239,5.42365,5.42368,127.79000091552734],[1742396700000,5.42369,5.42373,5.42317,5.42334,184.8300018310547],[1742396760000,5.42333,5.42355,5.42326,5.42354,130.32000732421875],[1742396820000,5.42354,5.42386,5.42353,5.42382,120.36000061035156],[1742396880000,5.42375,5.42384,5.42355,5.42382,159.36000061035156],[1742396940000,5.42383,5.42403,5.42362,5.42368,148.41000366210938],[1742397000000,5.42364,5.4238,5.42359,5.42364,85.79000091552734],[1742397060000,5.42366,5.4238,5.42349,5.42352,138.5399932861328],[1742397120000,5.42351,5.42365,5.4234,5.42357,217.32000732421875],[1742397180000,5.42358,5.42401,5.42354,5.42386,174.60000610351562],[1742397240000,5.42386,5.42409,5.42372,5.42399,165.60000610351562],[1742397300000,5.42398,5.42418,5.42379,5.42401,156.24000549316406],[1742397360000,5.424,5.42429,5.42387,5.42421,167.0399932861328],[1742397420000,5.42417,5.42435,5.4238,5.42391,162.72000122070312],[1742397480000,5.42391,5.42419,5.42379,5.42384,140.39999389648438],[1742397540000,5.42394,5.42424,5.42384,5.42416,145.0800018310547],[1742397600000,5.42415,5.4244,5.42409,5.42421,109.80000305175781],[1742397660000,5.42431,5.42452,5.42426,5.42439,115.91999816894531],[1742397720000,5.4244,5.42441,5.42428,5.42436,86.4000015258789],[1742397780000,5.42433,5.42444,5.42425,5.4243,78.4800033569336],[1742397840000,5.42433,5.42436,5.42416,5.42425,114.83999633789062],[1742397900000,5.42425,5.42455,5.42424,5.4244,136.44000244140625],[1742397960000,5.42444,5.42449,5.42432,5.42434,123.12000274658203],[1742398020000,5.42434,5.42449,5.42417,5.4242,138.24000549316406],[1742398080000,5.42421,5.42442,5.42406,5.42425,172.72000122070312],[1742398140000,5.42424,5.42437,5.42408,5.42425,109.3499984741211],[1742398200000,5.42421,5.4244,5.4241,5.42419,205.9199981689453],[1742398260000,5.4242,5.42455,5.42411,5.42451,144],[1742398320000,5.42451,5.42466,5.42429,5.42429,162.72000122070312],[1742398380000,5.42429,5.42434,5.42414,5.42422,169.1999969482422],[1742398440000,5.42418,5.42441,5.42396,5.42402,136.0800018310547],[1742398500000,5.42405,5.42459,5.42404,5.42449,234.72000122070312],[1742398560000,5.42449,5.42486,5.42437,5.42473,172.44000244140625],[1742398620000,5.42473,5.42513,5.42469,5.42488,172.44000244140625],[1742398680000,5.4249,5.42497,5.42452,5.42455,160.02000427246094],[1742398740000,5.42457,5.42485,5.42438,5.42445,219.60000610351562],[1742398800000,5.42442,5.42451,5.42423,5.42427,107.27999877929688],[1742398860000,5.42428,5.4244,5.4238,5.42384,128.16000366210938],[1742398920000,5.42388,5.42394,5.42365,5.42387,142.55999755859375],[1742398980000,5.4239,5.42418,5.42376,5.42416,155.52000427246094],[1742399040000,5.42411,5.42424,5.42391,5.42393,74.87999725341797],[1742399100000,5.42401,5.42436,5.42393,5.42434,138.9600067138672],[1742399160000,5.42434,5.42437,5.42403,5.42412,109.44000244140625],[1742399220000,5.42416,5.42471,5.42412,5.42469,185.75999450683594],[1742399280000,5.42467,5.42503,5.42467,5.42499,137.52000427246094],[1742399340000,5.42497,5.42507,5.42476,5.42477,192.9600067138672],[1742399400000,5.42474,5.42504,5.42472,5.42497,192.24000549316406],[1742399460000,5.42497,5.42545,5.42496,5.42527,164.16000366210938],[1742399520000,5.42526,5.42543,5.42477,5.42481,188.63999938964844],[1742399580000,5.42481,5.42497,5.42426,5.42441,159.1199951171875],[1742399640000,5.4244,5.42454,5.42419,5.42427,146.8800048828125],[1742399700000,5.42425,5.4244,5.42411,5.42422,95.76000213623047],[1742399760000,5.42423,5.4247,5.42413,5.42457,189.72000122070312],[1742399820000,5.42458,5.42476,5.4242,5.42447,243.36000061035156],[1742399880000,5.42446,5.42477,5.42394,5.42409,184.32000732421875],[1742399940000,5.424,5.42443,5.424,5.42422,184.32000732421875],[1742400000000,5.42415,5.42502,5.42415,5.42465,202.41000366210938],[1742400060000,5.42464,5.42468,5.42443,5.42455,173.52000427246094],[1742400120000,5.42451,5.42463,5.42423,5.42435,201.60000610351562],[1742400180000,5.42438,5.42453,5.4241,5.42446,164.16000366210938],[1742400240000,5.42446,5.42448,5.42419,5.42431,176.75999450683594],[1742400300000,5.42431,5.42465,5.42415,5.42418,237.4199981689453],[1742400360000,5.42417,5.42431,5.42403,5.42412,165.05999755859375],[1742400420000,5.4241,5.42461,5.42395,5.42461,141.1199951171875],[1742400480000,5.42441,5.42473,5.42436,5.42467,133.3800048828125],[1742400540000,5.42468,5.42503,5.42468,5.4248,133.1999969482422],[1742400600000,5.42483,5.42529,5.42477,5.42492,177.22999572753906],[1742400660000,5.42492,5.42509,5.42473,5.42504,115.91999816894531],[1742400720000,5.42503,5.4251,5.42479,5.4251,128.6999969482422],[1742400780000,5.42505,5.42516,5.42495,5.42507,111.77999877929688],[1742400840000,5.42507,5.42525,5.42498,5.42522,112.68000030517578],[1742400900000,5.42521,5.42543,5.42516,5.42543,127.23999786376953],[1742400960000,5.42546,5.42586,5.4254,5.42582,141.32000732421875],[1742401020000,5.42583,5.42584,5.4256,5.42575,130.11000061035156],[1742401080000,5.42571,5.42577,5.42565,5.42576,105.30000305175781],[1742401140000,5.42572,5.42584,5.42556,5.42559,122.75],[1742401200000,5.42564,5.42574,5.42557,5.42563,133.77000427246094],[1742401260000,5.42564,5.42569,5.4255,5.4255,102.80000305175781],[1742401320000,5.42552,5.42602,5.42551,5.42598,114.02999877929688],[1742401380000,5.42602,5.42624,5.42594,5.42608,105.70999908447266],[1742401440000,5.42607,5.42627,5.42593,5.4262,121.7300033569336],[1742401500000,5.42616,5.42619,5.42594,5.42608,102.3499984741211],[1742401560000,5.42615,5.42617,5.42593,5.42602,79.41999816894531],[1742401620000,5.42601,5.42602,5.42531,5.42534,140.22999572753906],[1742401680000,5.42532,5.42545,5.42527,5.42529,70.80000305175781],[1742401740000,5.42531,5.42552,5.42529,5.42541,87.80999755859375],[1742401800000,5.42541,5.42572,5.42527,5.42568,115.1500015258789],[1742401860000,5.42559,5.42575,5.4255,5.42559,158.92999267578125],[1742401920000,5.42558,5.42575,5.42511,5.42528,206.38999938964844],[1742401980000,5.42525,5.4256,5.42516,5.4256,119.81999969482422],[1742402040000,5.42556,5.42564,5.42542,5.42553,94.80999755859375],[1742402100000,5.42548,5.42559,5.42507,5.42516,180.16000366210938],[1742402160000,5.42514,5.42521,5.42507,5.42512,118.94999694824219],[1742402220000,5.42514,5.42526,5.42507,5.42515,90.54000091552734],[1742402280000,5.42516,5.42539,5.42515,5.42532,90.36000061035156],[1742402340000,5.42532,5.42533,5.42511,5.42524,72.72000122070312],[1742402400000,5.42524,5.42568,5.42519,5.42564,140.75999450683594],[1742402460000,5.42565,5.42565,5.42547,5.4255,78.83999633789062],[1742402520000,5.42551,5.4261,5.42551,5.42567,165.94000244140625],[1742402580000,5.42571,5.42609,5.42566,5.42609,108.19000244140625],[1742402640000,5.42607,5.42608,5.42586,5.42596,106.44000244140625],[1742402700000,5.426,5.42607,5.42579,5.42582,116.55999755859375],[1742402760000,5.42582,5.42602,5.42579,5.42596,94.37999725341797],[1742402820000,5.42597,5.42597,5.42578,5.42583,130.47000122070312],[1742402880000,5.42588,5.42601,5.42574,5.42601,91.02999877929688],[1742402940000,5.426,5.42606,5.42572,5.42596,131.86000061035156],[1742403000000,5.42597,5.42623,5.42593,5.42598,129.4600067138672],[1742403060000,5.42601,5.42614,5.42582,5.42595,154.86000061035156],[1742403120000,5.42591,5.42611,5.42561,5.42606,121.7300033569336],[1742403180000,5.42602,5.42621,5.42593,5.42593,90.08999633789062],[1742403240000,5.42598,5.42606,5.42576,5.42577,38.810001373291016],[1742403300000,5.42589,5.42602,5.42577,5.42577,46.72999954223633],[1742403360000,5.42577,5.42595,5.42574,5.42589,65.51000213623047],[1742403420000,5.42587,5.42594,5.4257,5.4259,90.08999633789062],[1742403480000,5.42588,5.42594,5.42553,5.42586,93.87999725341797],[1742403540000,5.42584,5.42589,5.42558,5.42558,52.93000030517578],[1742403600000,5.42559,5.42565,5.42518,5.42533,119.94999694824219],[1742403660000,5.42529,5.42536,5.42486,5.42486,104.51000213623047],[1742403720000,5.42481,5.42503,5.42471,5.42479,157.41000366210938],[1742403780000,5.42482,5.42486,5.42466,5.42468,90.66999816894531],[1742403840000,5.42468,5.42483,5.42464,5.42479,64.79000091552734],[1742403900000,5.42487,5.42491,5.42473,5.42482,54.90999984741211],[1742403960000,5.42489,5.42503,5.42465,5.42471,136.44000244140625],[1742404020000,5.42471,5.425,5.4246,5.4249,90.91000366210938],[1742404080000,5.42489,5.42497,5.42463,5.42467,106.66999816894531],[1742404140000,5.42466,5.42489,5.42451,5.42476,128.47999572753906],[1742404200000,5.4248,5.42482,5.42439,5.42439,178.3800048828125],[1742404260000,5.4244,5.42475,5.4244,5.42469,133.9199981689453],[1742404320000,5.42469,5.42482,5.42459,5.42478,91.26000213623047],[1742404380000,5.4247,5.42479,5.42455,5.42463,107.75],[1742404440000,5.42452,5.42457,5.42416,5.42438,180],[1742404500000,5.42436,5.42445,5.42415,5.42421,112.68000030517578],[1742404560000,5.42422,5.42427,5.42395,5.42408,126.72000122070312],[1742404620000,5.42408,5.42417,5.4234,5.42352,188.63999938964844],[1742404680000,5.42349,5.42353,5.42313,5.42316,188.63999938964844],[1742404740000,5.42316,5.42364,5.42314,5.42349,213.1199951171875],[1742404800000,5.42343,5.42368,5.42314,5.42332,129.60000610351562],[1742404860000,5.42335,5.42359,5.42323,5.42348,160.55999755859375],[1742404920000,5.42348,5.42382,5.42339,5.42381,138.24000549316406],[1742404980000,5.42381,5.42381,5.42351,5.42358,119.5199966430664],[1742405040000,5.42357,5.4239,5.42349,5.42385,151.1999969482422],[1742405100000,5.42392,5.42398,5.42366,5.42367,172.8000030517578],[1742405160000,5.42367,5.42367,5.42303,5.42364,210.24000549316406],[1742405220000,5.4235,5.4235,5.42328,5.42339,188.63999938964844],[1742405280000,5.42338,5.42355,5.42326,5.42343,165.60000610351562],[1742405340000,5.4234,5.42346,5.42323,5.42328,184.32000732421875],[1742405400000,5.42314,5.42337,5.42281,5.42308,205.9199981689453],[1742405460000,5.42305,5.42355,5.42298,5.42346,211.67999267578125],[1742405520000,5.42346,5.42355,5.42305,5.42332,142.55999755859375],[1742405580000,5.42318,5.42329,5.42298,5.42307,185.75999450683594],[1742405640000,5.42309,5.42357,5.42305,5.42353,142.55999755859375],[1742405700000,5.42353,5.42353,5.4231,5.42322,152.63999938964844],[1742405760000,5.42322,5.42341,5.42293,5.42341,180],[1742405820000,5.4234,5.42359,5.42327,5.42339,201.60000610351562],[1742405880000,5.42339,5.42356,5.42324,5.42351,192.9600067138672],[1742405940000,5.42353,5.42366,5.42333,5.4235,164.16000366210938],[1742406000000,5.42351,5.42357,5.42337,5.42341,109.44000244140625],[1742406060000,5.42342,5.42353,5.42328,5.42349,141.1199951171875],[1742406120000,5.42351,5.42357,5.42328,5.42334,177.1199951171875],[1742406180000,5.42333,5.42337,5.42315,5.42323,113.76000213623047],[1742406240000,5.42323,5.42331,5.42302,5.42314,139.67999267578125],[1742406300000,5.42302,5.42319,5.423,5.42303,90.72000122070312],[1742406360000,5.42307,5.42362,5.42307,5.42334,130.5800018310547],[1742406420000,5.42334,5.42365,5.42319,5.4236,137.36000061035156],[1742406480000,5.42361,5.42387,5.42355,5.4237,149.75999450683594],[1742406540000,5.42362,5.42369,5.42299,5.42316,70.83999633789062],[1742406600000,5.42321,5.42352,5.42315,5.42333,190.0800018310547],[1742406660000,5.42332,5.42424,5.4233,5.42424,161.4600067138672],[1742406720000,5.42423,5.42458,5.42418,5.42441,228.24000549316406],[1742406780000,5.42444,5.42485,5.42442,5.42464,182.8800048828125],[1742406840000,5.42464,5.42482,5.42365,5.42384,282.239990234375],[1742406900000,5.42377,5.42426,5.42342,5.42407,301.3999938964844],[1742406960000,5.42407,5.42574,5.42405,5.42556,205.55999755859375],[1742407020000,5.42552,5.42572,5.42489,5.42489,187.1999969482422],[1742407080000,5.42489,5.4252,5.42469,5.42496,257.760009765625],[1742407140000,5.42496,5.42538,5.42391,5.42391,289.0799865722656],[1742407200000,5.42354,5.42895,5.42065,5.42748,342.0400085449219],[1742407260000,5.42773,5.42946,5.42676,5.4278,669.5800170898438],[1742407320000,5.42795,5.42896,5.42726,5.42837,818.8599853515625],[1742407380000,5.42841,5.42858,5.42801,5.42813,1673],[1742407440000,5.42828,5.42919,5.42775,5.4279,1052.510009765625],[1742407500000,5.428,5.42818,5.42754,5.42764,1209.5799560546875],[1742407560000,5.42771,5.42794,5.42702,5.42728,351.04998779296875],[1742407620000,5.42715,5.42756,5.42656,5.42756,573.8200073242188],[1742407680000,5.42743,5.42798,5.42712,5.42789,373.510009765625],[1742407740000,5.42781,5.42834,5.42764,5.42826,376.6199951171875],[1742407800000,5.42818,5.42834,5.42782,5.42827,416.9599914550781],[1742407860000,5.42826,5.42872,5.42821,5.42845,294.55999755859375],[1742407920000,5.42848,5.42877,5.42838,5.42867,459.1199951171875],[1742407980000,5.42868,5.42874,5.42831,5.42848,391.5899963378906],[1742408040000,5.42848,5.42863,5.42805,5.42834,280.510009765625],[1742408100000,5.42825,5.42863,5.42785,5.42806,330.3299865722656],[1742408160000,5.42804,5.42829,5.42784,5.42794,244.52999877929688],[1742408220000,5.42791,5.42805,5.42746,5.42756,333.32000732421875],[1742408280000,5.42757,5.42812,5.4275,5.42807,266.1600036621094],[1742408340000,5.42806,5.42806,5.42733,5.4276,234.61000061035156],[1742408400000,5.42758,5.42788,5.42719,5.42779,240.97000122070312],[1742408460000,5.42779,5.42791,5.42744,5.42747,197.3800048828125],[1742408520000,5.42741,5.42867,5.42721,5.42863,260.1400146484375],[1742408580000,5.42863,5.42872,5.42825,5.42843,253.27999877929688],[1742408640000,5.42854,5.42917,5.42845,5.42873,276.8500061035156],[1742408700000,5.42873,5.4291,5.42873,5.42887,346.07000732421875],[1742408760000,5.42884,5.42901,5.42841,5.42862,234.2899932861328],[1742408820000,5.42861,5.42869,5.42828,5.42847,324.32000732421875],[1742408880000,5.42855,5.42877,5.42825,5.42858,204.49000549316406],[1742408940000,5.42859,5.42901,5.42859,5.42875,228.8000030517578],[1742409000000,5.4287,5.42909,5.42851,5.42898,251.69000244140625],[1742409060000,5.42896,5.42934,5.42872,5.42913,214.5],[1742409120000,5.42915,5.42952,5.42886,5.4292,217.36000061035156],[1742409180000,5.42924,5.4295,5.42879,5.42936,188.75999450683594],[1742409240000,5.42938,5.42988,5.42918,5.42977,266.8599853515625],[1742409300000,5.42974,5.43029,5.42938,5.43025,279.010009765625],[1742409360000,5.43026,5.43078,5.4301,5.43059,317.07000732421875],[1742409420000,5.43059,5.43077,5.43021,5.43045,352.4100036621094],[1742409480000,5.43044,5.43051,5.42943,5.42943,299.260009765625],[1742409540000,5.42944,5.43015,5.42868,5.43009,271.0199890136719],[1742409600000,5.43008,5.43049,5.42964,5.42971,316.7699890136719],[1742409660000,5.42962,5.43162,5.42957,5.43129,391.54998779296875],[1742409720000,5.43143,5.43312,5.43103,5.43255,357.3399963378906],[1742409780000,5.43259,5.43339,5.43251,5.43308,363.1499938964844],[1742409840000,5.43303,5.43346,5.43253,5.43309,469.8699951171875],[1742409900000,5.43313,5.43371,5.43295,5.433,394.9700012207031],[1742409960000,5.43304,5.43304,5.43209,5.43233,436.6199951171875],[1742410020000,5.43236,5.43254,5.43163,5.43242,462.0899963378906],[1742410080000,5.43247,5.43275,5.43189,5.43211,368.3599853515625],[1742410140000,5.4321,5.43315,5.43185,5.43203,331.260009765625],[1742410200000,5.43203,5.433,5.43183,5.43252,299.45001220703125],[1742410260000,5.43256,5.43266,5.43176,5.43222,521.6900024414062],[1742410320000,5.43223,5.43262,5.432,5.43219,417.17999267578125],[1742410380000,5.43219,5.43293,5.43207,5.43259,384.67999267578125],[1742410440000,5.43259,5.43272,5.4317,5.4324,302.1000061035156],[1742410500000,5.4324,5.43287,5.4317,5.4328,387.7799987792969],[1742410560000,5.43282,5.43321,5.43188,5.43197,303.6099853515625],[1742410620000,5.43214,5.43305,5.4319,5.43252,255.25999450683594],[1742410680000,5.43251,5.43344,5.43225,5.43308,294.6099853515625],[1742410740000,5.43304,5.43373,5.43282,5.43326,316.1499938964844],[1742410800000,5.4332,5.43341,5.43267,5.43318,261.1099853515625],[1742410860000,5.43324,5.43347,5.43283,5.43301,268.54998779296875],[1742410920000,5.43293,5.43326,5.43276,5.43307,200.1999969482422],[1742410980000,5.43305,5.43319,5.43285,5.43319,158.75],[1742411040000,5.43327,5.43367,5.4332,5.43344,231.77000427246094],[1742411100000,5.43341,5.43359,5.43269,5.43279,253.86000061035156],[1742411160000,5.4329,5.43316,5.43287,5.4331,206.69000244140625],[1742411220000,5.43311,5.43387,5.43295,5.43383,186.69000244140625],[1742411280000,5.43386,5.43443,5.43369,5.43437,220.75999450683594],[1742411340000,5.43437,5.43437,5.43388,5.43405,227.42999267578125],[1742411400000,5.43414,5.43442,5.434,5.43418,134.4199981689453],[1742411460000,5.43423,5.43445,5.43288,5.43288,224.50999450683594],[1742411520000,5.43301,5.43314,5.43257,5.43283,163.02000427246094],[1742411580000,5.43282,5.43313,5.43255,5.43268,171.60000610351562],[1742411640000,5.43264,5.43286,5.43212,5.43223,235.9499969482422],[1742411700000,5.43223,5.43253,5.43179,5.43202,202.35000610351562],[1742411760000,5.43192,5.43205,5.43112,5.43131,254.5399932861328],[1742411820000,5.43116,5.43131,5.42983,5.43019,266.05999755859375],[1742411880000,5.43014,5.43025,5.42958,5.42992,345.010009765625],[1742411940000,5.42995,5.43012,5.42961,5.42993,272.4200134277344],[1742412000000,5.42996,5.43063,5.42976,5.43042,230.42999267578125],[1742412060000,5.43048,5.43048,5.42998,5.43022,201.24000549316406],[1742412120000,5.43019,5.43068,5.42996,5.43005,257.5],[1742412180000,5.43004,5.43009,5.42949,5.42949,185.32000732421875],[1742412240000,5.4295,5.42994,5.42938,5.42994,223.5800018310547],[1742412300000,5.42987,5.43079,5.42975,5.43053,263.1099853515625],[1742412360000,5.43052,5.4307,5.43022,5.43038,310.94000244140625],[1742412420000,5.43035,5.43071,5.43013,5.43054,515.02001953125],[1742412480000,5.4305,5.43092,5.43034,5.4306,546.8599853515625],[1742412540000,5.4306,5.43075,5.43018,5.4305,343.4100036621094],[1742412600000,5.43046,5.4308,5.43031,5.43061,270.7900085449219],[1742412660000,5.43061,5.43097,5.43044,5.43055,336.69000244140625],[1742412720000,5.43056,5.43093,5.43056,5.43081,194.63999938964844],[1742412780000,5.43088,5.4321,5.43072,5.4321,454.3299865722656],[1742412840000,5.43198,5.43224,5.43157,5.43176,414.70001220703125],[1742412900000,5.43181,5.43182,5.43148,5.43161,240.77000427246094],[1742412960000,5.4316,5.43201,5.43151,5.43201,295.1000061035156],[1742413020000,5.43197,5.43266,5.43185,5.43247,271.2300109863281],[1742413080000,5.43246,5.43264,5.43172,5.43208,211.3800048828125],[1742413140000,5.43199,5.43239,5.43195,5.43215,172.75],[1742413200000,5.43215,5.43249,5.43192,5.43225,239.6999969482422],[1742413260000,5.43223,5.43257,5.43218,5.43245,233.41000366210938],[1742413320000,5.43245,5.43259,5.43232,5.43256,202.63999938964844],[1742413380000,5.43253,5.43264,5.43234,5.43244,214.57000732421875],[1742413440000,5.43244,5.43277,5.43218,5.43263,244.3800048828125],[1742413500000,5.43258,5.43294,5.43247,5.43286,256.79998779296875],[1742413560000,5.43283,5.43283,5.43218,5.43223,185.19000244140625],[1742413620000,5.43217,5.4323,5.43188,5.43198,142.3000030517578],[1742413680000,5.43197,5.43214,5.43183,5.43183,125.83999633789062],[1742413740000,5.43194,5.43212,5.43172,5.43205,105.81999969482422],[1742413800000,5.43208,5.43237,5.43186,5.43235,164.2100067138672],[1742413860000,5.43236,5.43245,5.43188,5.4324,189.5800018310547],[1742413920000,5.43232,5.43251,5.43227,5.43242,162.38999938964844],[1742413980000,5.43243,5.43291,5.43231,5.4327,171.61000061035156],[1742414040000,5.43247,5.43247,5.43199,5.43212,171.60000610351562],[1742414100000,5.43224,5.43287,5.43217,5.43275,117.27999877929688],[1742414160000,5.43277,5.4328,5.43244,5.43274,145.52000427246094],[1742414220000,5.43273,5.43294,5.43264,5.43274,135.1999969482422],[1742414280000,5.43276,5.43288,5.43263,5.43272,133.4499969482422],[1742414340000,5.43271,5.43303,5.43265,5.43274,158.27999877929688],[1742414400000,5.43269,5.43294,5.43269,5.43293,45.900001525878906],[1742414460000,5.43291,5.43335,5.43288,5.43327,84.97000122070312],[1742414520000,5.43335,5.43348,5.43319,5.4334,134.3300018310547],[1742414580000,5.43342,5.43355,5.43334,5.4335,100.12999725341797],[1742414640000,5.43351,5.43362,5.43337,5.43349,193.1199951171875],[1742414700000,5.4335,5.43361,5.43331,5.43358,166.72999572753906],[1742414760000,5.43357,5.43363,5.43346,5.43352,98.66999816894531],[1742414820000,5.43352,5.43366,5.43335,5.43341,133.02000427246094],[1742414880000,5.43336,5.43342,5.43238,5.43265,196],[1742414940000,5.43266,5.43275,5.43237,5.43261,112.4000015258789],[1742415000000,5.43257,5.43279,5.43229,5.43268,186.72000122070312],[1742415060000,5.43267,5.43293,5.43251,5.43286,156.00999450683594],[1742415120000,5.43287,5.43332,5.43274,5.43322,123.70999908447266],[1742415180000,5.43324,5.43355,5.43317,5.43347,111.54000091552734],[1742415240000,5.43352,5.43373,5.43342,5.43369,148.72000122070312],[1742415300000,5.43367,5.43376,5.43329,5.43347,125.83999633789062],[1742415360000,5.43349,5.43364,5.43337,5.43351,128.7100067138672],[1742415420000,5.43356,5.43386,5.43326,5.43332,145.57000732421875],[1742415480000,5.43337,5.43345,5.43301,5.43328,129.61000061035156],[1742415540000,5.43328,5.43335,5.43289,5.43289,157.30999755859375],[1742415600000,5.43289,5.43302,5.43276,5.4328,55.77000045776367],[1742415660000,5.43279,5.43296,5.43276,5.43282,65.77999877929688],[1742415720000,5.43284,5.43293,5.43281,5.43285,65.11000061035156],[1742415780000,5.43285,5.43295,5.43247,5.43277,100.56999969482422],[1742415840000,5.43278,5.43301,5.43268,5.43276,139.4600067138672],[1742415900000,5.43287,5.43313,5.4328,5.43304,91.19999694824219],[1742415960000,5.43308,5.43319,5.43284,5.43302,110.5],[1742416020000,5.43312,5.43312,5.4327,5.43284,93.22000122070312],[1742416080000,5.43284,5.43311,5.43284,5.433,76.19999694824219],[1742416140000,5.43312,5.43315,5.43262,5.43269,131.6699981689453],[1742416200000,5.43257,5.43268,5.43233,5.43233,154.8800048828125],[1742416260000,5.43231,5.43263,5.43229,5.43259,52.56999969482422],[1742416320000,5.4324,5.43263,5.4324,5.43245,99.87999725341797],[1742416380000,5.4326,5.43268,5.43239,5.43257,61.349998474121094],[1742416440000,5.43255,5.43263,5.43237,5.43255,55.77000045776367],[1742416500000,5.43256,5.43275,5.43236,5.43275,53.849998474121094],[1742416560000,5.43284,5.43294,5.43251,5.43251,63.63999938964844],[1742416620000,5.43241,5.4328,5.43241,5.43258,51.47999954223633],[1742416680000,5.43258,5.43264,5.4324,5.43263,54.349998474121094],[1742416740000,5.43263,5.4327,5.43245,5.43266,107.19000244140625],[1742416800000,5.43266,5.43266,5.43239,5.43246,95.30000305175781],[1742416860000,5.43239,5.4327,5.43235,5.43265,50.08000183105469],[1742416920000,5.43267,5.4327,5.43245,5.43249,78.68000030517578],[1742416980000,5.43251,5.43257,5.4321,5.4324,84.4000015258789],[1742417040000,5.4324,5.43249,5.43212,5.4322,61.4900016784668],[1742417100000,5.43221,5.43263,5.43187,5.43248,199.50999450683594],[1742417160000,5.43237,5.4327,5.43227,5.43255,198.77000427246094],[1742417220000,5.43265,5.43281,5.43242,5.43247,230.22999572753906],[1742417280000,5.43247,5.43279,5.43242,5.43258,82.94000244140625],[1742417340000,5.43259,5.4328,5.43238,5.43248,208.77999877929688],[1742417400000,5.43249,5.43283,5.43237,5.43262,238.63999938964844],[1742417460000,5.43252,5.43295,5.43245,5.43278,207.35000610351562],[1742417520000,5.43257,5.4328,5.43239,5.4325,180.17999267578125],[1742417580000,5.43248,5.43303,5.43244,5.43263,187.3300018310547],[1742417640000,5.43258,5.43299,5.43219,5.43219,215.92999267578125],[1742417700000,5.43209,5.43265,5.43183,5.4323,248.89999389648438],[1742417760000,5.4323,5.43242,5.43213,5.43232,89.48999786376953],[1742417820000,5.43232,5.43241,5.43186,5.43202,332.489990234375],[1742417880000,5.43201,5.43205,5.43131,5.43132,267.4100036621094],[1742417940000,5.43161,5.43202,5.43105,5.4313,36.38999938964844],[1742418000000,5.43107,5.43107,5.43012,5.43012,2.140000104904175],[1742418240000,5.42817,5.42834,5.42817,5.42834,2.140000104904175],[1742418300000,5.42821,5.42959,5.42821,5.42954,9.640000343322754],[1742418360000,5.42962,5.43028,5.429,5.42906,17.18000030517578],[1742418420000,5.429,5.42932,5.42747,5.42893,21.450000762939453],[1742418480000,5.42894,5.42895,5.42894,5.42895,2.859999895095825],[1742418540000,5.42898,5.42898,5.42822,5.42898,7.150000095367432],[1742418600000,5.42899,5.42899,5.42885,5.42891,11.079999923706055],[1742418720000,5.42893,5.43032,5.42893,5.43032,4.28000020980835],[1742418780000,5.43033,5.43033,5.43031,5.43032,5.349999904632568],[1742418840000,5.43031,5.43031,5.43031,5.43031,2.140000104904175],[1742418900000,5.42891,5.43033,5.42891,5.43032,13.90999984741211],[1742418960000,5.43033,5.43033,5.43031,5.43033,20.329999923706055],[1742419020000,5.43032,5.43033,5.43031,5.43032,10.699999809265137],[1742419080000,5.43031,5.43031,5.43031,5.43031,1.0700000524520874],[1742419140000,5.43031,5.43033,5.43031,5.43033,3.2100000381469727],[1742419200000,5.43032,5.43032,5.43032,5.43032,2.140000104904175],[1742419260000,5.43032,5.43032,5.43032,5.43032,2.140000104904175],[1742419320000,5.42928,5.42929,5.42927,5.42928,8.5600004196167],[1742419380000,5.42928,5.43032,5.42928,5.43032,6.420000076293945],[1742419440000,5.43032,5.43033,5.43032,5.43032,6.420000076293945],[1742419500000,5.43032,5.43032,5.42924,5.42929,11.0600004196167],[1742419560000,5.42929,5.42933,5.42929,5.42933,4.289999961853027],[1742419620000,5.42934,5.42936,5.42933,5.42935,7.150000095367432],[1742419680000,5.42935,5.42936,5.42933,5.42936,8.579999923706055],[1742419740000,5.42975,5.42975,5.42972,5.42972,4.289999961853027],[1742419800000,5.42959,5.43104,5.42959,5.43092,17.15999984741211],[1742419860000,5.43092,5.43125,5.43092,5.43125,4.289999961853027],[1742419920000,5.42945,5.42945,5.42945,5.42945,1.4299999475479126],[1742419980000,5.42964,5.43126,5.42964,5.43126,2.859999895095825],[1742420040000,5.42941,5.43126,5.42941,5.43126,5.71999979019165],[1742420100000,5.42973,5.42973,5.42936,5.42936,4.289999961853027],[1742420160000,5.42936,5.43019,5.42936,5.43019,4.289999961853027],[1742420220000,5.43126,5.43126,5.43126,5.43126,1.4299999475479126],[1742420280000,5.4292,5.4292,5.4292,5.4292,1.4299999475479126],[1742420340000,5.43012,5.43178,5.42963,5.43127,8.579999923706055],[1742420400000,5.43127,5.43127,5.43125,5.43126,5.71999979019165],[1742420460000,5.43049,5.43129,5.43049,5.43127,5.71999979019165],[1742420520000,5.43134,5.43134,5.43134,5.43134,1.4299999475479126],[1742420580000,5.43142,5.43197,5.43141,5.43197,12.869999885559082],[1742420640000,5.43196,5.43197,5.43134,5.43172,22.8799991607666],[1742420700000,5.43155,5.43172,5.43145,5.43145,11.4399995803833],[1742420760000,5.43142,5.43142,5.43132,5.43132,5.71999979019165],[1742420820000,5.43132,5.43132,5.43109,5.43113,10.010000228881836],[1742420880000,5.43111,5.43116,5.43109,5.43114,12.869999885559082],[1742420940000,5.43114,5.43143,5.43112,5.43139,10.010000228881836],[1742421000000,5.43147,5.43147,5.43145,5.43147,4.289999961853027],[1742421060000,5.43148,5.43148,5.42988,5.42988,2.859999895095825],[1742421120000,5.42987,5.42992,5.42987,5.42992,5.71999979019165],[1742421180000,5.43014,5.43151,5.43014,5.43151,2.859999895095825],[1742421240000,5.43148,5.4315,5.43141,5.43141,7.150000095367432],[1742421300000,5.42915,5.42924,5.42914,5.42914,12.869999885559082],[1742421360000,5.42931,5.42936,5.42931,5.42934,8.579999923706055],[1742421420000,5.42936,5.43049,5.4293,5.43049,22.8799991607666],[1742421480000,5.43047,5.43047,5.43047,5.43047,1.4299999475479126],[1742421540000,5.43048,5.43048,5.42965,5.42965,2.859999895095825],[1742421600000,5.43202,5.43202,5.43193,5.43193,4.28000020980835],[1742421660000,5.43112,5.43128,5.43112,5.43128,4.28000020980835],[1742421780000,5.43131,5.43131,5.43129,5.43129,1.059999942779541],[1742421840000,5.43115,5.43124,5.43108,5.43122,13.960000038146973],[1742421900000,5.43126,5.43155,5.43109,5.43126,40.849998474121094],[1742421960000,5.43127,5.43131,5.42914,5.42915,18.809999465942383],[1742422020000,5.42946,5.43145,5.42857,5.43133,30.59000015258789],[1742422080000,5.43129,5.43137,5.43113,5.43137,12.869999885559082],[1742422140000,5.43142,5.43142,5.43127,5.43127,8.579999923706055],[1742422200000,5.42897,5.43133,5.42889,5.43126,8.579999923706055],[1742422260000,5.43134,5.43216,5.4313,5.43215,17.540000915527344],[1742422320000,5.43192,5.43236,5.43174,5.43236,69.26000213623047],[1742422380000,5.43233,5.43253,5.43073,5.43248,41.4900016784668],[1742422440000,5.43256,5.43272,5.43244,5.43272,20.020000457763672],[1742422500000,5.43265,5.43354,5.43189,5.43219,49.72999954223633],[1742422560000,5.43211,5.43238,5.43206,5.43231,41.4900016784668],[1742422620000,5.43228,5.43248,5.43224,5.43224,48.650001525878906],[1742422680000,5.43224,5.43248,5.43224,5.4323,73.0199966430664],[1742422740000,5.43226,5.43403,5.43222,5.43378,27.90999984741211],[1742422800000,5.43386,5.43399,5.43385,5.43395,41.869998931884766],[1742422860000,5.43394,5.43395,5.43218,5.43385,38.650001525878906],[1742422920000,5.43389,5.43399,5.43235,5.43239,21.450000762939453],[1742422980000,5.43239,5.4324,5.43228,5.43235,20.739999771118164],[1742423040000,5.43231,5.43236,5.43224,5.43229,31.479999542236328],[1742423100000,5.43229,5.43246,5.43225,5.43231,58.630001068115234],[1742423160000,5.43235,5.43436,5.43235,5.43414,50.41999816894531],[1742423220000,5.43411,5.43411,5.43386,5.43411,31.829999923706055],[1742423280000,5.43422,5.43422,5.43398,5.43399,33.2599983215332],[1742423340000,5.43399,5.43416,5.43242,5.43246,71.5999984741211],[1742423400000,5.43246,5.43442,5.43234,5.43442,75.83999633789062],[1742423460000,5.43439,5.43517,5.43436,5.43492,66.91999816894531],[1742423520000,5.43498,5.43498,5.43349,5.43398,32.88999938964844],[1742423580000,5.4339,5.43407,5.43323,5.43323,31.459999084472656],[1742423640000,5.4332,5.43343,5.4332,5.4334,22.8799991607666],[1742423700000,5.43333,5.43333,5.43286,5.43295,22.8799991607666],[1742423760000,5.43295,5.43344,5.43271,5.43344,36.470001220703125],[1742423820000,5.43365,5.43365,5.43345,5.43358,43.709999084472656],[1742423880000,5.43353,5.43392,5.43292,5.43367,33.2599983215332],[1742423940000,5.43367,5.43392,5.43334,5.43342,14.300000190734863],[1742424000000,5.43346,5.43392,5.43336,5.43375,24.309999465942383],[1742424060000,5.43375,5.43473,5.43375,5.4346,14.300000190734863],[1742424120000,5.43465,5.43514,5.43386,5.43432,27.170000076293945],[1742424180000,5.43436,5.43444,5.43281,5.43297,50.04999923706055],[1742424240000,5.43305,5.43309,5.4328,5.43281,15.729999542236328],[1742424300000,5.43292,5.43358,5.43288,5.4335,17.15999984741211],[1742424360000,5.43422,5.43435,5.43415,5.43435,12.869999885559082],[1742424420000,5.43431,5.43431,5.43315,5.4334,25.739999771118164],[1742424480000,5.43344,5.43353,5.43341,5.43344,8.579999923706055],[1742424540000,5.43336,5.43465,5.43336,5.43463,27.170000076293945],[1742424600000,5.43465,5.43472,5.43455,5.43469,20.020000457763672],[1742424660000,5.43474,5.4348,5.43447,5.4346,27.170000076293945],[1742424720000,5.43464,5.43472,5.43463,5.43464,12.869999885559082],[1742424780000,5.4346,5.43476,5.43349,5.43349,18.59000015258789],[1742424840000,5.43353,5.43366,5.43353,5.43366,12.869999885559082],[1742424900000,5.43367,5.43481,5.43367,5.43467,8.579999923706055],[1742424960000,5.43475,5.43475,5.43334,5.43335,21.450000762939453],[1742425020000,5.4333,5.43336,5.43314,5.43326,27.170000076293945],[1742425080000,5.43298,5.43412,5.43294,5.43403,15.729999542236328],[1742425140000,5.43409,5.43417,5.43383,5.43396,26.459999084472656],[1742425200000,5.43404,5.43407,5.43378,5.43398,99.25],[1742425260000,5.43411,5.43411,5.43385,5.43404,94.81999969482422],[1742425320000,5.43406,5.43411,5.43377,5.4339,57.15999984741211],[1742425380000,5.43386,5.43389,5.43316,5.43385,36.02000045776367],[1742425440000,5.43386,5.43389,5.433,5.43328,60.689998626708984],[1742425500000,5.43328,5.43331,5.43195,5.43198,43.54999923706055],[1742425560000,5.43203,5.43228,5.43186,5.43224,67.1500015258789],[1742425620000,5.4322,5.43236,5.4321,5.43222,45.150001525878906],[1742425680000,5.43217,5.43379,5.43217,5.43371,59.81999969482422],[1742425740000,5.43375,5.43387,5.43371,5.43387,20.760000228881836],[1742425800000,5.43408,5.43431,5.43404,5.4341,46.34000015258789],[1742425860000,5.43414,5.43421,5.43404,5.43406,28.610000610351562],[1742425920000,5.43414,5.43424,5.43411,5.43422,22.360000610351562],[1742425980000,5.43418,5.43422,5.4341,5.43413,24.5],[1742426040000,5.43417,5.43418,5.43397,5.43411,22.8799991607666],[1742426100000,5.43412,5.43421,5.43403,5.43414,49.90999984741211],[1742426160000,5.43414,5.43422,5.43409,5.43418,30.760000228881836],[1742426220000,5.43422,5.43422,5.43408,5.43408,15.729999542236328],[1742426280000,5.43404,5.43453,5.43404,5.4344,17.15999984741211],[1742426340000,5.43445,5.43453,5.43433,5.43445,15.029999732971191],[1742426400000,5.43453,5.43477,5.43448,5.43452,26.479999542236328],[1742426460000,5.43449,5.43457,5.43337,5.43338,19.309999465942383],[1742426520000,5.43337,5.43454,5.43333,5.43429,50.04999923706055],[1742426580000,5.43433,5.43444,5.43393,5.43405,95.86000061035156],[1742426640000,5.43409,5.43409,5.43391,5.43404,41.5099983215332],[1742426700000,5.43412,5.43448,5.43398,5.4344,100.8499984741211],[1742426760000,5.43443,5.4345,5.43394,5.43431,128.74000549316406],[1742426820000,5.43431,5.43436,5.43398,5.43431,38.61000061035156],[1742426880000,5.4344,5.43474,5.43426,5.43443,54.34000015258789],[1742426940000,5.43451,5.43474,5.43446,5.43461,47.189998626708984],[1742427000000,5.43464,5.43494,5.43461,5.43484,93.66999816894531],[1742427060000,5.43486,5.43507,5.43472,5.43488,162.36000061035156],[1742427120000,5.43488,5.43488,5.43447,5.43455,121.55999755859375],[1742427180000,5.43459,5.43482,5.43444,5.43476,87.30999755859375],[1742427240000,5.43465,5.43482,5.43458,5.43476,127.37000274658203],[1742427300000,5.43478,5.43481,5.43444,5.43474,88.01000213623047],[1742427360000,5.43461,5.43502,5.43446,5.43498,157.72000122070312],[1742427420000,5.43499,5.43504,5.43489,5.43495,28.610000610351562],[1742427480000,5.43496,5.43507,5.43481,5.43487,129.42999267578125],[1742427540000,5.43488,5.43573,5.43484,5.43501,172.27000427246094],[1742427600000,5.43501,5.43519,5.4349,5.43493,99.56999969482422],[1742427660000,5.43494,5.4352,5.43488,5.43513,50.77000045776367],[1742427720000,5.43513,5.43576,5.43513,5.43554,92.2699966430664],[1742427780000,5.43554,5.43597,5.43535,5.43591,166.99000549316406],[1742427840000,5.43584,5.43602,5.43568,5.43582,151.5800018310547],[1742427900000,5.43582,5.43588,5.43489,5.43496,92.94999694824219],[1742427960000,5.4351,5.43521,5.43486,5.43503,82.94000244140625],[1742428020000,5.43504,5.43576,5.43482,5.43543,175.77000427246094],[1742428080000,5.43545,5.43569,5.43539,5.43563,148.00999450683594],[1742428140000,5.43563,5.43582,5.43516,5.43528,127.2699966430664],[1742428200000,5.43525,5.43568,5.43525,5.43563,89.37999725341797],[1742428260000,5.43564,5.43622,5.43554,5.43607,104.77999877929688],[1742428320000,5.43609,5.43621,5.43555,5.43558,99.44999694824219],[1742428380000,5.43561,5.43573,5.43557,5.4357,57.20000076293945],[1742428440000,5.43561,5.436,5.43555,5.43594,69.36000061035156],[1742428500000,5.43596,5.43616,5.43593,5.43601,86.5199966430664],[1742428560000,5.43599,5.43645,5.43596,5.43632,87.29000091552734],[1742428620000,5.43631,5.43635,5.43615,5.43634,50.04999923706055],[1742428680000,5.4363,5.43647,5.43614,5.43614,64.3499984741211],[1742428740000,5.43612,5.43676,5.43612,5.43665,51.47999954223633]]