[[1742342400000,5.12199,5.12266,5.12188,5.12266,132.67999267578125],[1742342460000,5.12245,5.12298,5.12231,5.12284,111.41000366210938],[1742342520000,5.12283,5.12286,5.1225,5.12275,75.66999816894531],[1742342580000,5.12268,5.12314,5.12268,5.1229,78.88999938964844],[1742342640000,5.12294,5.12343,5.12283,5.12343,111.61000061035156],[1742342700000,5.12341,5.12354,5.12326,5.12354,110.0999984741211],[1742342760000,5.12323,5.12369,5.12319,5.12354,74.70999908447266],[1742342820000,5.12361,5.12402,5.12354,5.12395,109.3499984741211],[1742342880000,5.12388,5.12431,5.12385,5.12431,110.04000091552734],[1742342940000,5.12428,5.1245,5.12407,5.12407,82.05000305175781],[1742343000000,5.1241,5.12416,5.12386,5.124,102.63999938964844],[1742343060000,5.12396,5.12396,5.12368,5.12371,69.47000122070312],[1742343120000,5.12375,5.12383,5.12344,5.12376,181.66000366210938],[1742343180000,5.12381,5.12381,5.1235,5.1235,117.23999786376953],[1742343240000,5.12357,5.12385,5.12354,5.12367,96.9800033569336],[1742343300000,5.12367,5.12381,5.12339,5.12339,97.66999816894531],[1742343360000,5.12346,5.12364,5.12321,5.12357,66.08999633789062],[1742343420000,5.12347,5.1235,5.1229,5.12298,101.95999908447266],[1742343480000,5.12297,5.12321,5.12293,5.12302,70.80000305175781],[1742343540000,5.12309,5.12329,5.12293,5.12304,95.9800033569336],[1742343600000,5.12303,5.12326,5.12271,5.12271,167.17999267578125],[1742343660000,5.12272,5.12307,5.12271,5.12292,97.44000244140625],[1742343720000,5.12274,5.12296,5.12258,5.12269,225.5],[1742343780000,5.12259,5.12279,5.12231,5.12273,87.36000061035156],[1742343840000,5.12279,5.12297,5.12269,5.12291,72.95999908447266],[1742343900000,5.12286,5.12389,5.12286,5.12371,51.9900016784668],[1742343960000,5.12371,5.12379,5.12357,5.12373,46.040000915527344],[1742344020000,5.12374,5.12392,5.12371,5.12374,48.189998626708984],[1742344080000,5.12396,5.12421,5.12378,5.12407,44.880001068115234],[1742344140000,5.12402,5.12402,5.12368,5.1237,46.79999923706055],[1742344200000,5.1237,5.12374,5.12351,5.12357,97.4000015258789],[1742344260000,5.12371,5.12371,5.12344,5.12371,43.810001373291016],[1742344320000,5.12371,5.12385,5.12347,5.12347,68.5999984741211],[1742344380000,5.1235,5.1236,5.12318,5.12354,53.060001373291016],[1742344440000,5.1235,5.12382,5.12347,5.12382,42.06999969482422],[1742344500000,5.12382,5.12383,5.12326,5.12338,110.80000305175781],[1742344560000,5.12349,5.12367,5.12335,5.12353,64.16000366210938],[1742344620000,5.12357,5.12364,5.12335,5.12358,67.4800033569336],[1742344680000,5.12357,5.12405,5.12339,5.12394,63.86000061035156],[1742344740000,5.12391,5.12419,5.12384,5.124,72.08000183105469],[1742344800000,5.12411,5.12454,5.12411,5.12446,66.55000305175781],[1742344860000,5.1245,5.12468,5.12436,5.12453,54.68000030517578],[1742344920000,5.12457,5.12464,5.12443,5.1246,42.84000015258789],[1742344980000,5.1246,5.12504,5.1246,5.12481,112.72000122070312],[1742345040000,5.12474,5.12482,5.12439,5.1246,82.08000183105469],[1742345100000,5.12446,5.12468,5.12443,5.1245,46.880001068115234],[1742345160000,5.12458,5.12461,5.12424,5.12435,97.02999877929688],[1742345220000,5.12428,5.12447,5.12398,5.12429,68.5199966430664],[1742345280000,5.12433,5.12433,5.12345,5.12359,66.75],[1742345340000,5.12363,5.12373,5.12342,5.12349,92.77999877929688],[1742345400000,5.12373,5.12394,5.12363,5.12375,71.0999984741211],[1742345460000,5.12382,5.12389,5.12351,5.12368,103.2300033569336],[1742345520000,5.12361,5.12397,5.12293,5.12304,215.50999450683594],[1742345580000,5.12283,5.1232,5.12247,5.1232,167.99000549316406],[1742345640000,5.12306,5.12321,5.12254,5.12265,171.0399932861328],[1742345700000,5.12248,5.12291,5.12213,5.12262,138.27000427246094],[1742345760000,5.12266,5.12268,5.12226,5.1224,108.83999633789062],[1742345820000,5.12243,5.12252,5.12222,5.12247,112.61000061035156],[1742345880000,5.12247,5.12251,5.12219,5.12251,107.36000061035156],[1742345940000,5.1225,5.12297,5.12227,5.12286,122.80000305175781],[1742346000000,5.12288,5.12349,5.12288,5.12331,137.94000244140625],[1742346060000,5.12334,5.12334,5.12298,5.12312,206.47000122070312],[1742346120000,5.12312,5.12318,5.12288,5.12318,99.0999984741211],[1742346180000,5.12314,5.12329,5.12251,5.12261,87.13999938964844],[1742346240000,5.12258,5.12282,5.12246,5.12246,49.08000183105469],[1742346300000,5.12246,5.12265,5.12235,5.12251,85.62999725341797],[1742346360000,5.12255,5.1226,5.12218,5.12218,70.66000366210938],[1742346420000,5.12217,5.12219,5.12179,5.12201,56.290000915527344],[1742346480000,5.12201,5.12246,5.12197,5.12229,70.01000213623047],[1742346540000,5.12229,5.12246,5.12198,5.12201,57.0099983215332],[1742346600000,5.12204,5.12234,5.1219,5.12234,39.88999938964844],[1742346660000,5.1222,5.12243,5.12216,5.12238,78.18000030517578],[1742346720000,5.12256,5.12265,5.12234,5.12234,121.2300033569336],[1742346780000,5.12237,5.12252,5.12151,5.12151,71.95999908447266],[1742346840000,5.12154,5.12246,5.12128,5.12246,111.62999725341797],[1742346900000,5.12246,5.12288,5.12229,5.12277,103.30000305175781],[1742346960000,5.12275,5.12281,5.12211,5.12222,111.51000213623047],[1742347020000,5.12218,5.12242,5.12208,5.12218,82],[1742347080000,5.12225,5.12225,5.12193,5.12207,198.55999755859375],[1742347140000,5.12209,5.12274,5.12197,5.1226,116.66000366210938],[1742347200000,5.12257,5.12274,5.12236,5.12239,55.279998779296875],[1742347260000,5.12239,5.12269,5.12229,5.12265,138.0399932861328],[1742347320000,5.12265,5.12275,5.12256,5.12264,215.3699951171875],[1742347380000,5.12264,5.12264,5.12232,5.12253,105.94999694824219],[1742347440000,5.12246,5.12296,5.12239,5.12279,88.38999938964844],[1742347500000,5.12272,5.12275,5.12258,5.12268,50.689998626708984],[1742347560000,5.12269,5.12269,5.12229,5.12262,42.25],[1742347620000,5.12247,5.12268,5.12226,5.12266,83.77999877929688],[1742347680000,5.12255,5.12265,5.12236,5.12239,87.16999816894531],[1742347740000,5.12236,5.12268,5.12236,5.12247,119.37000274658203],[1742347800000,5.12229,5.1224,5.12201,5.12233,111.91000366210938],[1742347860000,5.12229,5.12244,5.12201,5.12205,139.6699981689453],[1742347920000,5.12198,5.12215,5.12163,5.1217,89.66000366210938],[1742347980000,5.1218,5.12195,5.12164,5.1217,96.75],[1742348040000,5.12181,5.12187,5.12166,5.12177,110.70999908447266],[1742348100000,5.1217,5.12201,5.12152,5.12187,119.80000305175781],[1742348160000,5.12191,5.1222,5.12184,5.12213,112.04000091552734],[1742348220000,5.12216,5.12229,5.12198,5.12198,91.08000183105469],[1742348280000,5.12197,5.12233,5.12173,5.12229,147.22999572753906],[1742348340000,5.12226,5.12248,5.12193,5.12205,105.7300033569336],[1742348400000,5.12223,5.12251,5.12202,5.12241,82.83999633789062],[1742348460000,5.12235,5.12276,5.12235,5.12264,84.19000244140625],[1742348520000,5.12264,5.12264,5.12225,5.12238,56.81999969482422],[1742348580000,5.12239,5.12253,5.12221,5.12236,84.30000305175781],[1742348640000,5.12245,5.12254,5.12217,5.12221,69.73999786376953],[1742348700000,5.12228,5.1227,5.12214,5.12235,84.01000213623047],[1742348760000,5.12232,5.12242,5.12217,5.12231,53.4900016784668],[1742348820000,5.12231,5.12245,5.12217,5.12224,71.41000366210938],[1742348880000,5.12227,5.12253,5.12221,5.12245,102.98999786376953],[1742348940000,5.12242,5.1227,5.12221,5.1226,84.30999755859375],[1742349000000,5.12253,5.12299,5.12231,5.12285,97.1500015258789],[1742349060000,5.12278,5.12285,5.12211,5.12257,67.44999694824219],[1742349120000,5.12243,5.12261,5.12229,5.12231,62.790000915527344],[1742349180000,5.12235,5.12254,5.12225,5.12225,89.05000305175781],[1742349240000,5.12241,5.12258,5.1222,5.12234,88.66999816894531],[1742349300000,5.1223,5.12249,5.12203,5.12204,108.1500015258789],[1742349360000,5.12206,5.12252,5.12199,5.12238,116.19000244140625],[1742349420000,5.12237,5.12281,5.1223,5.12261,136.69000244140625],[1742349480000,5.12253,5.12284,5.12242,5.12249,182.60000610351562],[1742349540000,5.12245,5.12263,5.12192,5.12192,201.1699981689453],[1742349600000,5.12196,5.12228,5.12189,5.12193,145.4600067138672],[1742349660000,5.12197,5.12205,5.12154,5.12186,75.33999633789062],[1742349720000,5.12175,5.12228,5.12173,5.12198,143.19000244140625],[1742349780000,5.12203,5.12205,5.12178,5.12188,125.2300033569336],[1742349840000,5.12168,5.12193,5.1215,5.12174,104.94999694824219],[1742349900000,5.12163,5.12172,5.12119,5.12124,144.32000732421875],[1742349960000,5.1212,5.12132,5.12099,5.12121,71.48999786376953],[1742350020000,5.12118,5.12119,5.12069,5.12094,99.8499984741211],[1742350080000,5.12099,5.1212,5.12052,5.12105,83.83000183105469],[1742350140000,5.12119,5.1213,5.12098,5.1213,116.29000091552734],[1742350200000,5.12126,5.12126,5.12091,5.12091,60.849998474121094],[1742350260000,5.12087,5.1214,5.12087,5.1214,103.25],[1742350320000,5.12136,5.12141,5.12101,5.12136,106.81999969482422],[1742350380000,5.12126,5.12137,5.12091,5.12098,113.55999755859375],[1742350440000,5.12088,5.12145,5.12086,5.12125,104.37999725341797],[1742350500000,5.12124,5.12136,5.12083,5.12105,90.1500015258789],[1742350560000,5.12102,5.12109,5.12087,5.12102,84.62000274658203],[1742350620000,5.12101,5.12146,5.12101,5.12132,72.70999908447266],[1742350680000,5.12136,5.12189,5.12136,5.12136,82.31999969482422],[1742350740000,5.1214,5.12154,5.12122,5.12136,104.79000091552734],[1742350800000,5.12143,5.12162,5.12129,5.12133,64.91999816894531],[1742350860000,5.12134,5.12242,5.12125,5.12224,231.32000732421875],[1742350920000,5.12228,5.12242,5.12207,5.12224,75.62000274658203],[1742350980000,5.12224,5.12245,5.122,5.12215,64.2300033569336],[1742351040000,5.12224,5.12248,5.12217,5.12248,42.54999923706055],[1742351100000,5.12242,5.12269,5.12199,5.12227,179.3300018310547],[1742351160000,5.12223,5.12245,5.12203,5.12224,112.81999969482422],[1742351220000,5.12221,5.12229,5.12189,5.122,80.18000030517578],[1742351280000,5.12193,5.1221,5.12174,5.12185,112.62000274658203],[1742351340000,5.12189,5.12203,5.12174,5.12182,187.97000122070312],[1742351400000,5.12179,5.12236,5.12176,5.12215,159.1199951171875],[1742351460000,5.12215,5.12235,5.12196,5.12209,107.08999633789062],[1742351520000,5.12212,5.12219,5.12184,5.12219,101.4000015258789],[1742351580000,5.12228,5.12267,5.12217,5.12238,154.49000549316406],[1742351640000,5.12245,5.12245,5.12192,5.12196,144.61000061035156],[1742351700000,5.12192,5.1221,5.12165,5.12172,104.05999755859375],[1742351760000,5.12175,5.12186,5.12136,5.1216,84.02999877929688],[1742351820000,5.12171,5.12179,5.12103,5.12128,110.37999725341797],[1742351880000,5.1214,5.12154,5.12129,5.12143,80.4000015258789],[1742351940000,5.12126,5.12137,5.12113,5.12123,74.55000305175781],[1742352000000,5.12133,5.12158,5.12112,5.12155,83.70999908447266],[1742352060000,5.12143,5.12154,5.12115,5.12136,84.52999877929688],[1742352120000,5.1214,5.12182,5.12136,5.12176,108.91999816894531],[1742352180000,5.12179,5.12179,5.12133,5.12141,84.43000030517578],[1742352240000,5.12151,5.12155,5.12137,5.12148,79.48999786376953],[1742352300000,5.12155,5.12155,5.12106,5.12116,68.0199966430664],[1742352360000,5.12109,5.12171,5.12109,5.12119,110.4800033569336],[1742352420000,5.12126,5.12146,5.12118,5.12141,48.349998474121094],[1742352480000,5.12144,5.12146,5.12119,5.12129,118.44999694824219],[1742352540000,5.12137,5.12158,5.1213,5.12151,70.54000091552734],[1742352600000,5.12146,5.12172,5.12136,5.12143,156.10000610351562],[1742352660000,5.12147,5.12148,5.12122,5.12147,129.42999267578125],[1742352720000,5.12148,5.12148,5.12112,5.12116,119.76000213623047],[1742352780000,5.12127,5.12127,5.12095,5.12108,106.47000122070312],[1742352840000,5.12129,5.12136,5.12105,5.12127,56.70000076293945],[1742352900000,5.12124,5.12141,5.12087,5.12088,100.4800033569336],[1742352960000,5.12087,5.12122,5.1206,5.12061,155.75],[1742353020000,5.12053,5.12077,5.12035,5.12063,78.05000305175781],[1742353080000,5.1206,5.12092,5.12059,5.12085,56.470001220703125],[1742353140000,5.12087,5.12132,5.12077,5.12132,106.05999755859375],[1742353200000,5.12136,5.12166,5.12136,5.12158,96.12000274658203],[1742353260000,5.12161,5.12161,5.12108,5.12108,43.779998779296875],[1742353320000,5.12105,5.12126,5.12098,5.12112,42.58000183105469],[1742353380000,5.12108,5.12115,5.12091,5.12101,60.65999984741211],[1742353440000,5.12102,5.12105,5.12073,5.12094,45.61000061035156],[1742353500000,5.12101,5.12109,5.12084,5.12098,58.77000045776367],[1742353560000,5.12091,5.12098,5.1208,5.12087,41.27000045776367],[1742353620000,5.12084,5.12091,5.12045,5.1207,94.97000122070312],[1742353680000,5.12066,5.12066,5.12038,5.12052,48.97999954223633],[1742353740000,5.12042,5.12098,5.12042,5.1208,71.62999725341797],[1742353800000,5.12095,5.12098,5.12066,5.12068,77.91999816894531],[1742353860000,5.12069,5.12078,5.12049,5.12055,66.56999969482422],[1742353920000,5.12059,5.12077,5.12051,5.12066,29.81999969482422],[1742353980000,5.12066,5.12082,5.12054,5.12082,64.30000305175781],[1742354040000,5.12082,5.12101,5.12071,5.12089,51.189998626708984],[1742354100000,5.12089,5.12107,5.12075,5.12096,100.76000213623047],[1742354160000,5.12093,5.12125,5.12079,5.12089,87.81999969482422],[1742354220000,5.12093,5.12163,5.1209,5.1216,124.54000091552734],[1742354280000,5.12137,5.12166,5.1212,5.12141,126.44999694824219],[1742354340000,5.12149,5.12164,5.12135,5.12147,120.08000183105469],[1742354400000,5.12153,5.12177,5.12138,5.12173,151.10000610351562],[1742354460000,5.12172,5.12204,5.12172,5.12187,109.62000274658203],[1742354520000,5.12194,5.12203,5.12176,5.12176,122.66000366210938],[1742354580000,5.12179,5.12203,5.12169,5.12194,95.7699966430664],[1742354640000,5.12202,5.12236,5.12197,5.12233,75.30000305175781],[1742354700000,5.12222,5.12261,5.12222,5.12257,98.33000183105469],[1742354760000,5.12261,5.12275,5.12227,5.12227,126.08999633789062],[1742354820000,5.12223,5.12289,5.12223,5.12265,113.12000274658203],[1742354880000,5.12271,5.12283,5.12251,5.12269,42.45000076293945],[1742354940000,5.12262,5.12287,5.12217,5.12222,144.66000366210938],[1742355000000,5.1222,5.12242,5.12203,5.12228,38.650001525878906],[1742355060000,5.12221,5.12222,5.12182,5.12199,90.8499984741211],[1742355120000,5.12203,5.1222,5.12167,5.12193,106.19000244140625],[1742355180000,5.12192,5.12216,5.1216,5.12196,107.58000183105469],[1742355240000,5.12192,5.12192,5.12148,5.12157,89.16000366210938],[1742355300000,5.12154,5.12154,5.1213,5.1214,68.86000061035156],[1742355360000,5.12136,5.12136,5.12108,5.12125,84.9800033569336],[1742355420000,5.12118,5.12144,5.12108,5.12134,99.33999633789062],[1742355480000,5.12137,5.12159,5.12125,5.12125,75.05000305175781],[1742355540000,5.12129,5.12144,5.12078,5.1209,114.44999694824219],[1742355600000,5.1209,5.12113,5.1206,5.12067,161.1199951171875],[1742355660000,5.12081,5.12093,5.12055,5.12068,80.5199966430664],[1742355720000,5.12047,5.12107,5.12047,5.12079,65.62000274658203],[1742355780000,5.12078,5.12148,5.12073,5.12133,92.19999694824219],[1742355840000,5.12141,5.1215,5.12115,5.12119,64.13999938964844],[1742355900000,5.12126,5.12157,5.12116,5.12136,35.849998474121094],[1742355960000,5.12154,5.12161,5.12119,5.12161,69.19000244140625],[1742356020000,5.12161,5.12182,5.12119,5.1214,79.27999877929688],[1742356080000,5.1215,5.12175,5.12126,5.12129,49.11000061035156],[1742356140000,5.12134,5.12143,5.12094,5.12115,54.709999084472656],[1742356200000,5.12115,5.12119,5.12098,5.12105,31.8700008392334],[1742356260000,5.12098,5.12105,5.12077,5.1208,74.69999694824219],[1742356320000,5.12091,5.1214,5.12084,5.12122,89.0999984741211],[1742356380000,5.12133,5.12134,5.12112,5.12112,29.639999389648438],[1742356440000,5.12115,5.1221,5.12108,5.12193,76.08999633789062],[1742356500000,5.122,5.12204,5.12175,5.12182,40],[1742356560000,5.12183,5.12203,5.12154,5.12176,96.54000091552734],[1742356620000,5.12161,5.12182,5.12111,5.12133,117.29000091552734],[1742356680000,5.12143,5.12147,5.12073,5.1209,63.369998931884766],[1742356740000,5.12098,5.12144,5.12086,5.1213,117.37000274658203],[1742356800000,5.12132,5.12153,5.12108,5.12147,63.58000183105469],[1742356860000,5.12157,5.12165,5.1211,5.12148,74.26000213623047],[1742356920000,5.12169,5.12195,5.12148,5.12192,93.88999938964844],[1742356980000,5.12188,5.12191,5.12169,5.12172,91.5999984741211],[1742357040000,5.12191,5.1221,5.12174,5.12203,46.959999084472656],[1742357100000,5.12203,5.12203,5.12143,5.12143,91.83000183105469],[1742357160000,5.12154,5.12164,5.12143,5.12153,77.4800033569336],[1742357220000,5.12152,5.12154,5.12131,5.12141,23.149999618530273],[1742357280000,5.12124,5.12154,5.12118,5.12131,66.33999633789062],[1742357340000,5.12135,5.12157,5.12119,5.12146,79],[1742357400000,5.12167,5.12176,5.12151,5.12151,60.5],[1742357460000,5.12144,5.12165,5.1214,5.12152,75.30999755859375],[1742357520000,5.12145,5.12166,5.12117,5.12131,71.68000030517578],[1742357580000,5.12145,5.12149,5.1211,5.12146,99.8499984741211],[1742357640000,5.12156,5.12157,5.12112,5.12142,87.70999908447266],[1742357700000,5.12149,5.12152,5.121,5.1211,47.459999084472656],[1742357760000,5.121,5.12146,5.12096,5.12146,76.7300033569336],[1742357820000,5.12138,5.12173,5.12121,5.12162,100.0199966430664],[1742357880000,5.12166,5.12198,5.12163,5.12193,40.5099983215332],[1742357940000,5.12186,5.12186,5.12154,5.12169,26.459999084472656],[1742358000000,5.12159,5.1219,5.12155,5.12183,37.61000061035156],[1742358060000,5.12176,5.12183,5.12155,5.12155,25.229999542236328],[1742358120000,5.12151,5.12169,5.12144,5.12165,58.61000061035156],[1742358180000,5.12166,5.12212,5.12159,5.12164,79.73999786376953],[1742358240000,5.12173,5.12195,5.12152,5.12181,80.23999786376953],[1742358300000,5.1217,5.12191,5.12165,5.12169,61.20000076293945],[1742358360000,5.12169,5.12194,5.12164,5.12174,66.44000244140625],[1742358420000,5.12177,5.12185,5.12147,5.12154,72.2699966430664],[1742358480000,5.12154,5.12201,5.12149,5.12201,90.80000305175781],[1742358540000,5.122,5.122,5.12155,5.12163,84.9800033569336],[1742358600000,5.12166,5.12191,5.12143,5.12191,32.630001068115234],[1742358660000,5.1218,5.12202,5.1218,5.12187,29.959999084472656],[1742358720000,5.12191,5.12202,5.12156,5.12198,64.75],[1742358780000,5.12184,5.12209,5.12184,5.12195,53.63999938964844],[1742358840000,5.12194,5.12197,5.12176,5.12191,73.22000122070312],[1742358900000,5.1219,5.12191,5.12153,5.12178,94.66000366210938],[1742358960000,5.12167,5.12179,5.12134,5.12151,77.27999877929688],[1742359020000,5.12144,5.12211,5.12133,5.12211,94.45999908447266],[1742359080000,5.12211,5.12219,5.12189,5.12189,50.59000015258789],[1742359140000,5.12196,5.12204,5.12182,5.12199,62.2599983215332],[1742359200000,5.12199,5.1222,5.12195,5.12215,23.780000686645508],[1742359260000,5.12212,5.12212,5.12176,5.12176,94.05000305175781],[1742359320000,5.12176,5.12244,5.12176,5.12229,79.87000274658203],[1742359380000,5.12229,5.12249,5.12222,5.12242,64.87000274658203],[1742359440000,5.1224,5.12248,5.12225,5.12244,55.5],[1742359500000,5.12247,5.12251,5.12233,5.12236,43.040000915527344],[1742359560000,5.12243,5.12257,5.12229,5.1225,58.970001220703125],[1742359620000,5.12247,5.12257,5.1224,5.12254,21.649999618530273],[1742359680000,5.12257,5.12257,5.12236,5.12257,33.959999084472656],[1742359740000,5.12255,5.12286,5.12233,5.12279,83.80000305175781],[1742359800000,5.12279,5.12283,5.12233,5.12261,52.849998474121094],[1742359860000,5.12258,5.12282,5.12244,5.12247,54.650001525878906],[1742359920000,5.12257,5.12293,5.12254,5.12293,51.13999938964844],[1742359980000,5.12306,5.12317,5.12257,5.12303,86.23999786376953],[1742360040000,5.12306,5.12311,5.12278,5.12311,60.11000061035156],[1742360100000,5.12303,5.12317,5.12263,5.12282,58.939998626708984],[1742360160000,5.12285,5.12293,5.12267,5.12282,49.66999816894531],[1742360220000,5.12293,5.12325,5.12282,5.12304,57.11000061035156],[1742360280000,5.12289,5.12305,5.12263,5.12263,72.95999908447266],[1742360340000,5.1227,5.1227,5.12246,5.12263,45.560001373291016],[1742360400000,5.12259,5.12259,5.12217,5.12228,66.66000366210938],[1742360460000,5.12224,5.12238,5.12164,5.12183,87.9000015258789],[1742360520000,5.12165,5.12205,5.12155,5.12196,84.4800033569336],[1742360580000,5.12191,5.12219,5.12166,5.122,87.16000366210938],[1742360640000,5.12193,5.12218,5.12182,5.12182,83.08999633789062],[1742360700000,5.12189,5.12197,5.12164,5.12173,72.58999633789062],[1742360760000,5.12172,5.12211,5.12172,5.12211,51.5],[1742360820000,5.12218,5.12228,5.12198,5.12221,63.09000015258789],[1742360880000,5.12218,5.12266,5.12218,5.12259,67.05999755859375],[1742360940000,5.12256,5.12284,5.12231,5.12284,117.18000030517578],[1742361000000,5.12288,5.12295,5.12266,5.1228,80.52999877929688],[1742361060000,5.12291,5.12295,5.122,5.12224,114.4000015258789],[1742361120000,5.12231,5.12274,5.12231,5.1226,62.900001525878906],[1742361180000,5.12266,5.12266,5.12231,5.12252,75.68000030517578],[1742361240000,5.12256,5.12271,5.12231,5.1227,78.19000244140625],[1742361300000,5.12271,5.12274,5.12203,5.12221,77.76000213623047],[1742361360000,5.12238,5.12252,5.12228,5.12243,105.2300033569336],[1742361420000,5.12246,5.12267,5.12225,5.12267,49.790000915527344],[1742361480000,5.12271,5.12271,5.12228,5.12239,137.77999877929688],[1742361540000,5.12232,5.12308,5.12232,5.12297,123.25],[1742361600000,5.12282,5.12313,5.12274,5.12305,68.4000015258789],[1742361660000,5.12305,5.12319,5.12295,5.12298,71.93000030517578],[1742361720000,5.12305,5.12312,5.1227,5.12287,69.83000183105469],[1742361780000,5.1228,5.12314,5.12266,5.12303,89.2300033569336],[1742361840000,5.12296,5.12296,5.12243,5.12251,84.69999694824219],[1742361900000,5.1225,5.12271,5.12201,5.12219,106.1500015258789],[1742361960000,5.12208,5.12223,5.12198,5.12219,68.91999816894531],[1742362020000,5.12209,5.1224,5.12205,5.12228,62.59000015258789],[1742362080000,5.12225,5.12227,5.12192,5.1222,123.58999633789062],[1742362140000,5.12221,5.1226,5.1221,5.12236,117.56999969482422],[1742362200000,5.12234,5.12243,5.12211,5.12219,55.22999954223633],[1742362260000,5.12211,5.12226,5.12201,5.12218,28.5],[1742362320000,5.12204,5.12215,5.12183,5.12215,45.4900016784668],[1742362380000,5.12205,5.12251,5.12205,5.1224,74.12000274658203],[1742362440000,5.12234,5.12249,5.12222,5.12235,58.439998626708984],[1742362500000,5.12242,5.1226,5.12228,5.12253,90.33000183105469],[1742362560000,5.12254,5.12256,5.12226,5.12226,94.73999786376953],[1742362620000,5.1224,5.12281,5.1224,5.12271,75.80999755859375],[1742362680000,5.12266,5.12281,5.12245,5.12245,55.060001373291016],[1742362740000,5.12263,5.12295,5.12249,5.12266,86.30999755859375],[1742362800000,5.12274,5.12302,5.12263,5.12281,36.540000915527344],[1742362860000,5.1227,5.12298,5.12266,5.12266,47.81999969482422],[1742362920000,5.12274,5.12292,5.12256,5.12292,66.80000305175781],[1742362980000,5.1229,5.12291,5.12266,5.12281,103.68000030517578],[1742363040000,5.12274,5.12277,5.12233,5.12255,51.83000183105469],[1742363100000,5.12241,5.12255,5.1221,5.12222,110.70999908447266],[1742363160000,5.12231,5.12231,5.12182,5.12189,66.72000122070312],[1742363220000,5.12186,5.12235,5.12175,5.12208,154.97999572753906],[1742363280000,5.12205,5.12208,5.12176,5.12191,66.9000015258789],[1742363340000,5.12198,5.12198,5.12155,5.12184,86.18000030517578],[1742363400000,5.12181,5.12184,5.12139,5.12175,150.27999877929688],[1742363460000,5.12175,5.12216,5.12175,5.122,41.29999923706055],[1742363520000,5.12245,5.12245,5.12154,5.12157,50.65999984741211],[1742363580000,5.12161,5.12221,5.12154,5.12214,69.91000366210938],[1742363640000,5.12214,5.12231,5.12203,5.12221,98.63999938964844],[1742363700000,5.12222,5.12235,5.12183,5.12231,112],[1742363760000,5.1223,5.12253,5.1222,5.12253,168.25],[1742363820000,5.12241,5.12266,5.1218,5.12197,237.67999267578125],[1742363880000,5.12201,5.12246,5.12201,5.12241,82.41000366210938],[1742363940000,5.12213,5.12231,5.12206,5.12215,72.41999816894531],[1742364000000,5.12218,5.12271,5.12194,5.12198,149.42999267578125],[1742364060000,5.12201,5.12233,5.12188,5.12215,112.44000244140625],[1742364120000,5.12215,5.12248,5.12191,5.12209,135.88999938964844],[1742364180000,5.12205,5.12257,5.12187,5.12226,139.17999267578125],[1742364240000,5.12226,5.12254,5.1222,5.12238,122.54000091552734],[1742364300000,5.12254,5.12305,5.12238,5.12291,67.20999908447266],[1742364360000,5.12292,5.12334,5.1229,5.1233,103.0999984741211],[1742364420000,5.12312,5.12312,5.12274,5.12295,154.9600067138672],[1742364480000,5.12285,5.12293,5.12268,5.12286,119.55000305175781],[1742364540000,5.12289,5.12345,5.12282,5.12331,136.6999969482422],[1742364600000,5.12349,5.12355,5.12316,5.12333,103.27999877929688],[1742364660000,5.12344,5.12362,5.12329,5.12331,94.6500015258789],[1742364720000,5.12331,5.12379,5.12328,5.12374,114.19000244140625],[1742364780000,5.12374,5.12374,5.12338,5.1235,101.26000213623047],[1742364840000,5.12328,5.12346,5.12269,5.12342,170.41000366210938],[1742364900000,5.12352,5.12359,5.12288,5.12288,189.25999450683594],[1742364960000,5.12289,5.12304,5.12255,5.12265,104],[1742365020000,5.12258,5.12279,5.12237,5.12256,71.30000305175781],[1742365080000,5.12248,5.1233,5.12232,5.12326,88.0199966430664],[1742365140000,5.12315,5.12326,5.12241,5.1227,117.94000244140625],[1742365200000,5.12266,5.12266,5.12215,5.12264,72],[1742365260000,5.12247,5.12339,5.12233,5.12325,171.8699951171875],[1742365320000,5.12318,5.12333,5.12295,5.123,119.12000274658203],[1742365380000,5.12297,5.12335,5.12279,5.12335,128.85000610351562],[1742365440000,5.12324,5.12353,5.12317,5.12335,88.77999877929688],[1742365500000,5.12342,5.12405,5.1231,5.12405,145.14999389648438],[1742365560000,5.12405,5.12405,5.12349,5.12395,98.2699966430664],[1742365620000,5.12391,5.12391,5.12337,5.12351,82.52999877929688],[1742365680000,5.12358,5.1237,5.12341,5.12356,88.56999969482422],[1742365740000,5.12355,5.12364,5.12338,5.12345,92.80999755859375],[1742365800000,5.12341,5.12373,5.1233,5.12352,87.45999908447266],[1742365860000,5.12369,5.12425,5.12352,5.12401,108.72000122070312],[1742365920000,5.12401,5.12411,5.12358,5.12383,67.54000091552734],[1742365980000,5.12372,5.12379,5.12319,5.12345,145.36000061035156],[1742366040000,5.12331,5.12339,5.12221,5.12242,255.69000244140625],[1742366100000,5.12239,5.12253,5.122,5.12218,170.22000122070312],[1742366160000,5.12214,5.12242,5.12169,5.12237,200.5800018310547],[1742366220000,5.12233,5.12267,5.12233,5.12247,256.3999938964844],[1742366280000,5.12248,5.12298,5.12247,5.12281,161.72999572753906],[1742366340000,5.12297,5.12302,5.1223,5.1223,111.55999755859375],[1742366400000,5.12233,5.12297,5.12191,5.12213,188.41000366210938],[1742366460000,5.12213,5.12248,5.12178,5.12178,147.25999450683594],[1742366520000,5.12167,5.12209,5.12167,5.12185,138.3000030517578],[1742366580000,5.1218,5.1222,5.12173,5.12209,180.35000610351562],[1742366640000,5.12212,5.12223,5.1217,5.12184,269.2699890136719],[1742366700000,5.12202,5.12216,5.12169,5.12173,216.75],[1742366760000,5.12163,5.12177,5.12114,5.12133,109.11000061035156],[1742366820000,5.12138,5.1219,5.1213,5.12145,107.18000030517578],[1742366880000,5.12141,5.12159,5.1211,5.12151,171.7899932861328],[1742366940000,5.12154,5.12207,5.12137,5.12207,137.72999572753906],[1742367000000,5.12211,5.12225,5.12186,5.12194,103.52999877929688],[1742367060000,5.12186,5.1219,5.12141,5.12173,143.94000244140625],[1742367120000,5.12162,5.12218,5.12158,5.12211,140.7899932861328],[1742367180000,5.12214,5.12215,5.12176,5.12181,93.6500015258789],[1742367240000,5.12183,5.12211,5.12179,5.12179,74.56999969482422],[1742367300000,5.12193,5.12208,5.12179,5.1219,92.12999725341797],[1742367360000,5.12197,5.12286,5.12186,5.12267,119.7300033569336],[1742367420000,5.12253,5.12364,5.12253,5.12341,253.64999389648438],[1742367480000,5.12343,5.12416,5.12332,5.12412,215.25999450683594],[1742367540000,5.12401,5.12414,5.12381,5.12403,156.47000122070312],[1742367600000,5.12404,5.12415,5.12366,5.124,166.47000122070312],[1742367660000,5.12407,5.12451,5.1235,5.12437,130.39999389648438],[1742367720000,5.12437,5.12511,5.12435,5.12486,189.19000244140625],[1742367780000,5.1249,5.12501,5.12437,5.12476,151.72999572753906],[1742367840000,5.1248,5.12536,5.12469,5.12518,146.3800048828125],[1742367900000,5.12511,5.12543,5.12473,5.12515,115.08999633789062],[1742367960000,5.125,5.12546,5.12486,5.12543,112.2300033569336],[1742368020000,5.12543,5.12604,5.12543,5.12598,120.12000274658203],[1742368080000,5.12592,5.12634,5.12556,5.12634,178.0399932861328],[1742368140000,5.12637,5.12763,5.12623,5.12749,199.2100067138672],[1742368200000,5.12759,5.12801,5.12717,5.12752,162.60000610351562],[1742368260000,5.12763,5.12846,5.12763,5.12804,155.4600067138672],[1742368320000,5.12803,5.12835,5.12762,5.12762,118.5999984741211],[1742368380000,5.12783,5.12864,5.12772,5.12861,132],[1742368440000,5.12875,5.12892,5.12832,5.12875,199.3300018310547],[1742368500000,5.12878,5.1291,5.12804,5.12881,237.72000122070312],[1742368560000,5.12874,5.12949,5.12861,5.12861,244.30999755859375],[1742368620000,5.12865,5.12966,5.12861,5.12942,120.62999725341797],[1742368680000,5.12949,5.13058,5.12949,5.12978,163.00999450683594],[1742368740000,5.12992,5.13026,5.12959,5.13022,117.18000030517578],[1742368800000,5.13026,5.13057,5.12939,5.12984,224.91000366210938],[1742368860000,5.12988,5.13062,5.12949,5.12959,194.07000732421875],[1742368920000,5.12963,5.12988,5.12931,5.12938,207.08999633789062],[1742368980000,5.12942,5.1309,5.12942,5.12995,240.5],[1742369040000,5.13005,5.13083,5.1297,5.13076,146.6699981689453],[1742369100000,5.13062,5.13076,5.12984,5.13001,180.74000549316406],[1742369160000,5.13002,5.13029,5.1291,5.12941,235.41000366210938],[1742369220000,5.12923,5.1298,5.12903,5.12974,177.64999389648438],[1742369280000,5.1297,5.12972,5.12903,5.12903,168.58999633789062],[1742369340000,5.12907,5.12935,5.12879,5.12879,183.13999938964844],[1742369400000,5.12878,5.13043,5.12875,5.13019,209.32000732421875],[1742369460000,5.13022,5.13063,5.12998,5.13042,279.1099853515625],[1742369520000,5.13042,5.13065,5.12937,5.13041,201.88999938964844],[1742369580000,5.13056,5.13104,5.13044,5.13086,130.44000244140625],[1742369640000,5.13094,5.13206,5.13062,5.13206,210.77000427246094],[1742369700000,5.13209,5.13338,5.13209,5.13334,214.97000122070312],[1742369760000,5.13319,5.13602,5.13288,5.13602,321.8599853515625],[1742369820000,5.13612,5.13823,5.13586,5.13682,385.6499938964844],[1742369880000,5.13686,5.13799,5.1363,5.13662,315.7300109863281],[1742369940000,5.13669,5.13732,5.13581,5.1369,216.22999572753906],[1742370000000,5.13679,5.13739,5.13624,5.13652,220.83999633789062],[1742370060000,5.13649,5.13723,5.1354,5.13561,210.1300048828125],[1742370120000,5.13568,5.13833,5.13518,5.13787,230.22000122070312],[1742370180000,5.13759,5.13978,5.13681,5.13695,300],[1742370240000,5.13695,5.13834,5.13645,5.13645,214.74000549316406],[1742370300000,5.13652,5.13759,5.13635,5.13759,209.9199981689453],[1742370360000,5.1373,5.13788,5.13694,5.13737,250.69000244140625],[1742370420000,5.13726,5.13885,5.13726,5.13752,214.8800048828125],[1742370480000,5.1373,5.13815,5.13601,5.13601,211.10000610351562],[1742370540000,5.13604,5.1366,5.13566,5.13566,170.6300048828125],[1742370600000,5.13547,5.13654,5.13505,5.13608,244.49000549316406],[1742370660000,5.13604,5.13629,5.13491,5.13519,195.57000732421875],[1742370720000,5.13523,5.13551,5.13368,5.13396,207.58999633789062],[1742370780000,5.13378,5.13591,5.13378,5.1359,209.75999450683594],[1742370840000,5.13595,5.13616,5.13466,5.13481,152.08999633789062],[1742370900000,5.13481,5.1353,5.13399,5.13449,142.66000366210938],[1742370960000,5.13417,5.13492,5.13417,5.13431,209.77999877929688],[1742371020000,5.13424,5.13476,5.13312,5.13328,189.25999450683594],[1742371080000,5.1335,5.1349,5.13348,5.13424,206.6300048828125],[1742371140000,5.13442,5.13445,5.13371,5.13371,163.7100067138672],[1742371200000,5.13356,5.13372,5.13041,5.13075,300.3399963378906],[1742371260000,5.13087,5.13217,5.13067,5.13071,271.70001220703125],[1742371320000,5.13074,5.13142,5.12992,5.12992,235.1300048828125],[1742371380000,5.12988,5.13053,5.12929,5.12986,197.94000244140625],[1742371440000,5.12982,5.13095,5.12976,5.13029,252.58999633789062],[1742371500000,5.13029,5.13138,5.12993,5.12993,200.80999755859375],[1742371560000,5.12993,5.13136,5.12979,5.13054,199.11000061035156],[1742371620000,5.13093,5.13145,5.13016,5.13054,167],[1742371680000,5.13064,5.13132,5.13057,5.13075,156.5399932861328],[1742371740000,5.13075,5.13232,5.13075,5.13181,184.72999572753906],[1742371800000,5.13213,5.13249,5.13133,5.13221,164.49000549316406],[1742371860000,5.13203,5.13239,5.1315,5.13203,214.72999572753906],[1742371920000,5.13214,5.13222,5.13142,5.13197,177.42999267578125],[1742371980000,5.13194,5.13223,5.1313,5.13161,187.7899932861328],[1742372040000,5.1316,5.13167,5.13075,5.13098,139.32000732421875],[1742372100000,5.13104,5.13192,5.13059,5.13155,146.9499969482422],[1742372160000,5.13155,5.13217,5.13081,5.13215,115.41999816894531],[1742372220000,5.13219,5.13219,5.13051,5.13086,165.82000732421875],[1742372280000,5.13082,5.13141,5.13059,5.13098,124.37999725341797],[1742372340000,5.13105,5.13122,5.13059,5.13083,91.79000091552734],[1742372400000,5.13112,5.1315,5.13038,5.13057,125.47000122070312],[1742372460000,5.13064,5.13102,5.13047,5.13054,96.83999633789062],[1742372520000,5.13075,5.13109,5.12992,5.12992,136.38999938964844],[1742372580000,5.12992,5.1301,5.12853,5.1286,143.72000122070312],[1742372640000,5.1286,5.1289,5.12784,5.12835,156.85000610351562],[1742372700000,5.1284,5.12874,5.128,5.12863,117.37999725341797],[1742372760000,5.12877,5.12903,5.12807,5.12872,133.1199951171875],[1742372820000,5.12858,5.12916,5.12849,5.12888,102.66000366210938],[1742372880000,5.12888,5.12956,5.12888,5.12948,117.30000305175781],[1742372940000,5.12937,5.12948,5.1287,5.12884,118.44999694824219],[1742373000000,5.12884,5.12912,5.12778,5.12787,145.88999938964844],[1742373060000,5.12788,5.12916,5.12738,5.12906,143.16000366210938],[1742373120000,5.12906,5.13015,5.12906,5.1296,216.52999877929688],[1742373180000,5.12928,5.13004,5.12914,5.12976,177.5],[1742373240000,5.1297,5.12992,5.12895,5.12901,185.6199951171875],[1742373300000,5.12904,5.12961,5.12879,5.12915,134.3800048828125],[1742373360000,5.12933,5.12958,5.12879,5.12901,149.49000549316406],[1742373420000,5.12894,5.12922,5.12864,5.12898,137.49000549316406],[1742373480000,5.12898,5.12937,5.12884,5.12927,160.4199981689453],[1742373540000,5.12935,5.12997,5.12907,5.12961,182.3699951171875],[1742373600000,5.12964,5.1301,5.12954,5.12964,184.39999389648438],[1742373660000,5.12964,5.13052,5.12926,5.13032,177.25999450683594],[1742373720000,5.13029,5.13061,5.12976,5.13054,117.45999908447266],[1742373780000,5.13029,5.13097,5.12994,5.12994,203],[1742373840000,5.12995,5.13015,5.12939,5.12944,148.33999633789062],[1742373900000,5.12951,5.13001,5.12923,5.12942,147.3699951171875],[1742373960000,5.12945,5.13026,5.1292,5.12978,165.83999633789062],[1742374020000,5.12982,5.13059,5.12936,5.13031,111.9000015258789],[1742374080000,5.13031,5.13066,5.12959,5.12959,158.08999633789062],[1742374140000,5.1297,5.13039,5.12959,5.13008,137.91000366210938],[1742374200000,5.12987,5.13057,5.12987,5.13011,89.72000122070312],[1742374260000,5.13007,5.13089,5.12983,5.13086,127.63999938964844],[1742374320000,5.13086,5.13086,5.12983,5.13011,120.06999969482422],[1742374380000,5.13032,5.13037,5.12976,5.12983,126.88999938964844],[1742374440000,5.12979,5.13012,5.1284,5.12849,146.5],[1742374500000,5.12842,5.12909,5.12838,5.1287,155.7899932861328],[1742374560000,5.12849,5.12858,5.12826,5.12846,118.33999633789062],[1742374620000,5.1285,5.12896,5.12825,5.12889,137.1699981689453],[1742374680000,5.1289,5.12907,5.12805,5.12844,185.27000427246094],[1742374740000,5.1285,5.12889,5.12819,5.12843,171.5399932861328],[1742374800000,5.12843,5.12952,5.12843,5.12918,238.1699981689453],[1742374860000,5.12908,5.12916,5.12821,5.12881,192.97999572753906],[1742374920000,5.12888,5.12948,5.12877,5.12909,194.5800018310547],[1742374980000,5.12923,5.13076,5.12923,5.13076,179.77999877929688],[1742375040000,5.13069,5.13115,5.13058,5.13077,264.4700012207031],[1742375100000,5.13102,5.13146,5.13083,5.13097,123.91000366210938],[1742375160000,5.13107,5.13118,5.13065,5.1309,165.25999450683594],[1742375220000,5.1309,5.1309,5.12991,5.13002,105.18000030517578],[1742375280000,5.12998,5.13009,5.12924,5.12991,153.8000030517578],[1742375340000,5.13012,5.13026,5.1297,5.12998,83.66000366210938],[1742375400000,5.13006,5.13012,5.12967,5.13012,76.08999633789062],[1742375460000,5.13012,5.13044,5.12921,5.12928,93.06999969482422],[1742375520000,5.12927,5.13009,5.12917,5.12987,135.77000427246094],[1742375580000,5.12983,5.13098,5.12983,5.1309,170.25999450683594],[1742375640000,5.13062,5.13126,5.13052,5.13121,160.42999267578125],[1742375700000,5.13132,5.13142,5.13065,5.13072,172.6300048828125],[1742375760000,5.13083,5.13153,5.13083,5.1315,79.88999938964844],[1742375820000,5.1315,5.1316,5.13026,5.1309,124.18000030517578],[1742375880000,5.131,5.1322,5.13093,5.13161,135.1999969482422],[1742375940000,5.13157,5.13215,5.13157,5.13182,141.69000244140625],[1742376000000,5.13186,5.13228,5.13179,5.13193,131.67999267578125],[1742376060000,5.13193,5.13193,5.13078,5.13105,178.88999938964844],[1742376120000,5.13102,5.13151,5.13059,5.13151,112.01000213623047],[1742376180000,5.13148,5.13148,5.13052,5.13091,133.0399932861328],[1742376240000,5.13081,5.13091,5.13006,5.13045,80.43000030517578],[1742376300000,5.13042,5.1309,5.13035,5.13087,101.02999877929688],[1742376360000,5.13098,5.13098,5.12996,5.12996,102.31999969482422],[1742376420000,5.1301,5.13084,5.13003,5.13074,79.05999755859375],[1742376480000,5.13084,5.13099,5.13041,5.13098,91.3499984741211],[1742376540000,5.13099,5.13106,5.13031,5.13041,80.66999816894531],[1742376600000,5.13059,5.13062,5.12988,5.12995,103.58000183105469],[1742376660000,5.12999,5.13003,5.12945,5.12945,97.66999816894531],[1742376720000,5.12935,5.12945,5.12822,5.12824,160.25],[1742376780000,5.12821,5.12903,5.12814,5.12903,130.08999633789062],[1742376840000,5.12896,5.12921,5.12889,5.12909,115.37999725341797],[1742376900000,5.12925,5.13067,5.12919,5.13052,110.94000244140625],[1742376960000,5.13038,5.13069,5.12949,5.12949,122.30000305175781],[1742377020000,5.12946,5.12981,5.12928,5.12928,109.37999725341797],[1742377080000,5.12942,5.13032,5.12921,5.13019,122.22000122070312],[1742377140000,5.13019,5.13035,5.12967,5.12967,79.1500015258789],[1742377200000,5.12949,5.13013,5.12939,5.12964,91.69000244140625],[1742377260000,5.12967,5.13024,5.12918,5.12989,138.64999389648438],[1742377320000,5.12989,5.13063,5.12964,5.13055,110.19999694824219],[1742377380000,5.13052,5.13101,5.13043,5.13077,89.45999908447266],[1742377440000,5.13077,5.13137,5.13077,5.13132,90.55000305175781],[1742377500000,5.13139,5.13178,5.13108,5.13157,88.13999938964844],[1742377560000,5.13147,5.13164,5.13112,5.13146,106.25],[1742377620000,5.1314,5.13161,5.13125,5.13157,77.29000091552734],[1742377680000,5.13154,5.13161,5.13086,5.13122,127.69000244140625],[1742377740000,5.13122,5.13122,5.13021,5.13038,201.91000366210938],[1742377800000,5.13059,5.13063,5.1298,5.12999,151.41000366210938],[1742377860000,5.13006,5.1307,5.12954,5.12954,170.27999877929688],[1742377920000,5.1295,5.12969,5.12866,5.12869,133.75999450683594],[1742377980000,5.12872,5.12942,5.12827,5.12914,194.17999267578125],[1742378040000,5.12887,5.13062,5.12887,5.13062,168.27999877929688],[1742378100000,5.13063,5.13119,5.12974,5.1308,245.36000061035156],[1742378160000,5.1308,5.13102,5.12975,5.12975,162.4600067138672],[1742378220000,5.12965,5.1309,5.12936,5.13056,127.02999877929688],[1742378280000,5.13073,5.13154,5.13073,5.13108,176.00999450683594],[1742378340000,5.13111,5.13148,5.13086,5.1309,145.52999877929688],[1742378400000,5.1309,5.13129,5.13047,5.13112,130.07000732421875],[1742378460000,5.13121,5.13196,5.13097,5.13176,119.25],[1742378520000,5.13177,5.13181,5.13066,5.13066,85.16000366210938],[1742378580000,5.13076,5.13154,5.13069,5.13134,115.08999633789062],[1742378640000,5.13126,5.13196,5.13126,5.13157,118.87000274658203],[1742378700000,5.13143,5.13172,5.13122,5.13145,139.50999450683594],[1742378760000,5.13154,5.13193,5.1313,5.13186,183.8300018310547],[1742378820000,5.13186,5.13193,5.13105,5.13133,136.3300018310547],[1742378880000,5.1313,5.13173,5.13091,5.1316,91.80999755859375],[1742378940000,5.13166,5.13186,5.1313,5.13159,105.1500015258789],[1742379000000,5.13163,5.13219,5.1316,5.13184,134.8300018310547],[1742379060000,5.13183,5.13222,5.13168,5.132,101.9000015258789],[1742379120000,5.13217,5.13217,5.13099,5.13111,137.58999633789062],[1742379180000,5.13115,5.13184,5.13106,5.13162,143.36000061035156],[1742379240000,5.13151,5.1322,5.13098,5.13212,139.22000122070312],[1742379300000,5.13215,5.13282,5.13195,5.13282,132.58999633789062],[1742379360000,5.13272,5.13303,5.13265,5.13281,96.5199966430664],[1742379420000,5.13293,5.13306,5.13268,5.13275,74.69000244140625],[1742379480000,5.13281,5.13338,5.13253,5.13299,103.88999938964844],[1742379540000,5.13292,5.13324,5.13281,5.13313,73.26000213623047],[1742379600000,5.13317,5.13324,5.13275,5.13278,62.470001220703125],[1742379660000,5.13278,5.13296,5.13132,5.13132,137.10000610351562],[1742379720000,5.13132,5.13206,5.13132,5.13169,135.52999877929688],[1742379780000,5.13162,5.13178,5.13094,5.13146,138.10000610351562],[1742379840000,5.13175,5.13175,5.13099,5.13156,116.12000274658203],[1742379900000,5.13173,5.13237,5.13152,5.13159,106.55999755859375],[1742379960000,5.1317,5.13184,5.13099,5.13134,93.69999694824219],[1742380020000,5.13138,5.13156,5.13121,5.13145,94.30000305175781],[1742380080000,5.13145,5.13179,5.13125,5.1314,114.6500015258789],[1742380140000,5.13151,5.13192,5.13132,5.13141,74.93000030517578],[1742380200000,5.13157,5.13274,5.13153,5.13177,113.4800033569336],[1742380260000,5.13199,5.13255,5.13191,5.13208,97.41999816894531],[1742380320000,5.13212,5.13311,5.13152,5.1318,154.75],[1742380380000,5.13173,5.13252,5.13163,5.1324,115.9800033569336],[1742380440000,5.13251,5.13328,5.13222,5.13244,122.79000091552734],[1742380500000,5.13255,5.13364,5.1324,5.13353,90.44000244140625],[1742380560000,5.1335,5.1339,5.13335,5.13385,56.099998474121094],[1742380620000,5.13385,5.13445,5.13374,5.13438,72.97000122070312],[1742380680000,5.13438,5.13477,5.13424,5.13464,115.66000366210938],[1742380740000,5.13471,5.13511,5.13442,5.13481,101.9800033569336],[1742380800000,5.13471,5.13534,5.13471,5.13526,81.88999938964844],[1742380860000,5.13516,5.13537,5.13491,5.13502,51.95000076293945],[1742380920000,5.13516,5.13516,5.13418,5.13435,106.08999633789062],[1742380980000,5.13436,5.13472,5.13415,5.13429,113.06999969482422],[1742381040000,5.13432,5.13482,5.13365,5.13383,93.91000366210938],[1742381100000,5.13362,5.13379,5.13238,5.13288,128.9499969482422],[1742381160000,5.13295,5.13312,5.13266,5.13312,85.86000061035156],[1742381220000,5.13305,5.13309,5.13208,5.13222,83.04000091552734],[1742381280000,5.13227,5.13258,5.13147,5.13153,110.63999938964844],[1742381340000,5.1316,5.13167,5.13047,5.13064,119.79000091552734],[1742381400000,5.13064,5.13096,5.13019,5.13096,133.4600067138672],[1742381460000,5.13095,5.13099,5.12994,5.1307,145.0500030517578],[1742381520000,5.13059,5.13062,5.13011,5.13059,89.7300033569336],[1742381580000,5.13063,5.13103,5.13036,5.131,93.47000122070312],[1742381640000,5.13078,5.13104,5.13047,5.13104,75.77999877929688],[1742381700000,5.13103,5.13129,5.13047,5.13071,126.02999877929688],[1742381760000,5.13068,5.13096,5.13043,5.13064,90.8499984741211],[1742381820000,5.13061,5.131,5.13061,5.13085,63.029998779296875],[1742381880000,5.13086,5.13131,5.13071,5.13124,89.41999816894531],[1742381940000,5.13131,5.13134,5.13064,5.13087,93.77999877929688],[1742382000000,5.13097,5.13103,5.13034,5.13038,82.75],[1742382060000,5.13048,5.13055,5.13003,5.13008,88.18000030517578],[1742382120000,5.13045,5.13091,5.13017,5.13091,135.99000549316406],[1742382180000,5.13081,5.13106,5.13067,5.13074,132.42999267578125],[1742382240000,5.1307,5.13117,5.13063,5.13104,105.45999908447266],[1742382300000,5.13103,5.1313,5.13068,5.13098,95.30999755859375],[1742382360000,5.13098,5.13197,5.13095,5.1316,110.51000213623047],[1742382420000,5.1316,5.13202,5.13132,5.13176,129.75999450683594],[1742382480000,5.13179,5.1325,5.13151,5.13246,108.04000091552734],[1742382540000,5.13235,5.13271,5.13211,5.13235,130.36000061035156],[1742382600000,5.13231,5.13274,5.13228,5.13245,92.27999877929688],[1742382660000,5.1327,5.13274,5.13115,5.13153,121.72000122070312],[1742382720000,5.1315,5.13196,5.1315,5.13192,64.55999755859375],[1742382780000,5.13189,5.13238,5.13147,5.13161,111.5],[1742382840000,5.13168,5.13215,5.13137,5.13201,106.94999694824219],[1742382900000,5.13176,5.13239,5.13155,5.13228,51.95000076293945],[1742382960000,5.13236,5.13272,5.13204,5.13243,141],[1742383020000,5.13236,5.13253,5.13203,5.13217,85.69000244140625],[1742383080000,5.13218,5.13232,5.13133,5.13154,93.47000122070312],[1742383140000,5.13155,5.13239,5.13148,5.13239,104.9800033569336],[1742383200000,5.13254,5.13268,5.13193,5.1324,89.08000183105469],[1742383260000,5.13236,5.13242,5.13207,5.13229,71.08000183105469],[1742383320000,5.13232,5.13253,5.13193,5.13236,82.0999984741211],[1742383380000,5.13222,5.13222,5.13116,5.13144,114.18000030517578],[1742383440000,5.13133,5.1319,5.1313,5.13162,135.6300048828125],[1742383500000,5.13183,5.13186,5.13105,5.13138,100.25],[1742383560000,5.1314,5.13179,5.13117,5.1314,92.16999816894531],[1742383620000,5.13155,5.13162,5.13099,5.13137,98.11000061035156],[1742383680000,5.1314,5.1315,5.13091,5.13134,117.66000366210938],[1742383740000,5.13133,5.13165,5.13102,5.13155,86.69000244140625],[1742383800000,5.13158,5.13197,5.13147,5.13179,68.75],[1742383860000,5.13176,5.13197,5.13158,5.13197,60.4900016784668],[1742383920000,5.132,5.13222,5.13119,5.13137,80.68000030517578],[1742383980000,5.13133,5.13158,5.13109,5.13116,94.68000030517578],[1742384040000,5.13131,5.13138,5.13035,5.13056,120.95999908447266],[1742384100000,5.13056,5.13073,5.12968,5.12968,116.2300033569336],[1742384160000,5.1297,5.13029,5.12949,5.13016,133.9199981689453],[1742384220000,5.13013,5.13013,5.12946,5.12977,109.36000061035156],[1742384280000,5.12978,5.13012,5.12907,5.12921,104.66000366210938],[1742384340000,5.12932,5.13088,5.129,5.13083,122.0999984741211],[1742384400000,5.13087,5.13143,5.1302,5.13143,116.52999877929688],[1742384460000,5.13129,5.13136,5.13028,5.13044,98.08999633789062],[1742384520000,5.13076,5.13145,5.13048,5.13102,90.38999938964844],[1742384580000,5.13073,5.13095,5.13001,5.13005,110.25],[1742384640000,5.13005,5.13043,5.12944,5.12959,117.31999969482422],[1742384700000,5.12955,5.12991,5.12917,5.12928,96.19000244140625],[1742384760000,5.12953,5.12974,5.1291,5.12974,105.80999755859375],[1742384820000,5.12981,5.13009,5.1296,5.13006,63.40999984741211],[1742384880000,5.12995,5.13034,5.12995,5.13034,35.40999984741211],[1742384940000,5.13006,5.13027,5.12999,5.1301,83.11000061035156],[1742385000000,5.1301,5.13031,5.12974,5.1303,130.64999389648438],[1742385060000,5.13055,5.13068,5.1301,5.13056,108.94000244140625],[1742385120000,5.13063,5.13077,5.12979,5.12996,109.93000030517578],[1742385180000,5.12996,5.13057,5.1299,5.13024,152.4499969482422],[1742385240000,5.13021,5.13085,5.13,5.13061,118.83999633789062],[1742385300000,5.13036,5.13046,5.12961,5.12964,140.85000610351562],[1742385360000,5.12968,5.13081,5.12888,5.12984,302.5],[1742385420000,5.12977,5.13047,5.12877,5.12901,212.72999572753906],[1742385480000,5.12901,5.12974,5.12894,5.12911,147.3699951171875],[1742385540000,5.12914,5.1298,5.12911,5.12936,120.11000061035156],[1742385600000,5.12924,5.12957,5.12861,5.12882,134.55999755859375],[1742385660000,5.12889,5.12908,5.12798,5.12866,179.5800018310547],[1742385720000,5.12871,5.12891,5.12782,5.128,133.24000549316406],[1742385780000,5.12814,5.12839,5.12791,5.12806,101.70999908447266],[1742385840000,5.12791,5.12812,5.12703,5.12714,119.36000061035156],[1742385900000,5.12706,5.12749,5.12636,5.12636,117.61000061035156],[1742385960000,5.12643,5.1265,5.12616,5.1263,99.16000366210938],[1742386020000,5.12626,5.12675,5.12626,5.12661,96.69999694824219],[1742386080000,5.12668,5.12678,5.12601,5.12615,108.44000244140625],[1742386140000,5.12602,5.12732,5.12602,5.12732,142.19000244140625],[1742386200000,5.12732,5.12811,5.12721,5.12769,142.27999877929688],[1742386260000,5.12771,5.12789,5.1271,5.12749,146.3300018310547],[1742386320000,5.12753,5.12768,5.12682,5.12699,132.5],[1742386380000,5.12707,5.12787,5.12692,5.1278,165.17999267578125],[1742386440000,5.12766,5.12773,5.12717,5.12766,96.33000183105469],[1742386500000,5.12769,5.12795,5.1273,5.12769,112.77999877929688],[1742386560000,5.12773,5.12787,5.12747,5.12772,134.41000366210938],[1742386620000,5.12776,5.12798,5.12752,5.12792,109.41000366210938],[1742386680000,5.12791,5.12807,5.12768,5.1279,100.77999877929688],[1742386740000,5.12818,5.12829,5.1273,5.12754,129.27000427246094],[1742386800000,5.12751,5.1279,5.12709,5.12737,150.0399932861328],[1742386860000,5.12734,5.12824,5.12734,5.12789,158.85000610351562],[1742386920000,5.12797,5.12817,5.12772,5.12796,113.25],[1742386980000,5.12803,5.12825,5.12778,5.12801,127.04000091552734],[1742387040000,5.12805,5.12903,5.12785,5.12896,128.74000549316406],[1742387100000,5.12903,5.1302,5.12903,5.13002,148.3800048828125],[1742387160000,5.12997,5.13017,5.1285,5.12993,191.5800018310547],[1742387220000,5.12995,5.13004,5.12898,5.12941,186.88999938964844],[1742387280000,5.12958,5.13047,5.12951,5.13046,170.47999572753906],[1742387340000,5.13046,5.1305,5.13001,5.13038,87.91999816894531],[1742387400000,5.13027,5.13086,5.1301,5.13086,110.88999938964844],[1742387460000,5.13094,5.13119,5.13068,5.13104,143.77000427246094],[1742387520000,5.13101,5.13142,5.13086,5.13103,124.29000091552734],[1742387580000,5.13106,5.13113,5.13053,5.13056,115.5999984741211],[1742387640000,5.13067,5.13078,5.13011,5.13017,107.30000305175781],[1742387700000,5.13022,5.13044,5.12903,5.12967,141.49000549316406],[1742387760000,5.1297,5.12996,5.12953,5.12977,109.58000183105469],[1742387820000,5.12977,5.12982,5.12919,5.12955,190.60000610351562],[1742387880000,5.12966,5.13046,5.12919,5.13027,93.61000061035156],[1742387940000,5.13027,5.13055,5.12972,5.12975,97.88999938964844],[1742388000000,5.12989,5.12989,5.12804,5.12811,162.6999969482422],[1742388060000,5.12812,5.12951,5.12797,5.12866,191.8300018310547],[1742388120000,5.12869,5.12898,5.12825,5.12864,159.50999450683594],[1742388180000,5.1286,5.12914,5.12839,5.12862,153.74000549316406],[1742388240000,5.12862,5.12908,5.12856,5.12863,100.94000244140625],[1742388300000,5.1286,5.12884,5.12849,5.12856,106.72000122070312],[1742388360000,5.12852,5.12945,5.12843,5.1292,102.6500015258789],[1742388420000,5.12913,5.12926,5.12856,5.12876,108.12000274658203],[1742388480000,5.12862,5.12898,5.12834,5.12852,115.45999908447266],[1742388540000,5.12855,5.12912,5.12831,5.12898,173.30999755859375],[1742388600000,5.12898,5.12941,5.12831,5.12874,164.66000366210938],[1742388660000,5.12877,5.12941,5.1286,5.12941,155.02000427246094],[1742388720000,5.12927,5.12978,5.12903,5.12972,117.27999877929688],[1742388780000,5.1296,5.12998,5.12949,5.12977,135.00999450683594],[1742388840000,5.1298,5.12988,5.12946,5.12956,85.48999786376953],[1742388900000,5.1297,5.13113,5.12963,5.13069,197.47999572753906],[1742388960000,5.13069,5.13191,5.13052,5.13184,187],[1742389020000,5.13181,5.13216,5.13154,5.13197,167.47000122070312],[1742389080000,5.132,5.13239,5.13176,5.13189,191.58999633789062],[1742389140000,5.13186,5.13246,5.13179,5.1319,193.4199981689453],[1742389200000,5.13229,5.13257,5.13193,5.13218,126.43000030517578],[1742389260000,5.13215,5.13215,5.13103,5.13116,141.36000061035156],[1742389320000,5.13126,5.13176,5.13126,5.13165,90.70999908447266],[1742389380000,5.13165,5.13193,5.13123,5.13193,108.43000030517578],[1742389440000,5.13193,5.13201,5.13152,5.13177,80.47000122070312],[1742389500000,5.13184,5.13188,5.13085,5.13086,91.33999633789062],[1742389560000,5.13088,5.13148,5.13085,5.13141,137.69000244140625],[1742389620000,5.13138,5.13183,5.13123,5.13169,101.55999755859375],[1742389680000,5.13169,5.13312,5.13155,5.13312,128.72999572753906],[1742389740000,5.13292,5.13386,5.13285,5.13354,155.0500030517578],[1742389800000,5.13355,5.13355,5.13234,5.13245,114.22000122070312],[1742389860000,5.13246,5.13246,5.13182,5.13204,126.18000030517578],[1742389920000,5.13204,5.13257,5.1318,5.13257,118.7300033569336],[1742389980000,5.13252,5.1328,5.13234,5.13257,105.0999984741211],[1742390040000,5.13282,5.133,5.13234,5.13234,97.08000183105469],[1742390100000,5.13232,5.13271,5.13225,5.13243,101.33000183105469],[1742390160000,5.13243,5.1325,5.13172,5.13181,118.7699966430664],[1742390220000,5.13181,5.132,5.13159,5.132,142.66000366210938],[1742390280000,5.13188,5.13245,5.13183,5.13187,105.45999908447266],[1742390340000,5.1319,5.13264,5.1319,5.13254,108.30999755859375],[1742390400000,5.13232,5.13327,5.13218,5.13306,124.91000366210938],[1742390460000,5.13302,5.1338,5.13295,5.1337,150.19000244140625],[1742390520000,5.13359,5.13373,5.13298,5.13333,150.3800048828125],[1742390580000,5.13323,5.13323,5.13235,5.13284,166.83999633789062],[1742390640000,5.13269,5.1328,5.13234,5.13248,79.44999694824219],[1742390700000,5.13248,5.1327,5.13196,5.13218,107.16999816894531],[1742390760000,5.13203,5.13223,5.1311,5.13135,132.66000366210938],[1742390820000,5.13146,5.13181,5.13143,5.13163,96.5],[1742390880000,5.13173,5.1321,5.13155,5.1321,83.87999725341797],[1742390940000,5.13223,5.13261,5.13187,5.13244,107.58999633789062],[1742391000000,5.13251,5.13277,5.1319,5.13201,131.5399932861328],[1742391060000,5.13204,5.13262,5.13146,5.13178,200.39999389648438],[1742391120000,5.13167,5.13175,5.13139,5.13156,156.32000732421875],[1742391180000,5.1316,5.13165,5.13081,5.13116,177.64999389648438],[1742391240000,5.13113,5.13144,5.13088,5.13095,155.9600067138672],[1742391300000,5.13099,5.13132,5.13079,5.13106,128.27000427246094],[1742391360000,5.13118,5.13161,5.13103,5.13154,140.19000244140625],[1742391420000,5.13154,5.13162,5.13116,5.13147,120.18000030517578],[1742391480000,5.1315,5.13207,5.13147,5.1319,136.1300048828125],[1742391540000,5.13204,5.13219,5.13151,5.13154,90.2699966430664],[1742391600000,5.13176,5.13176,5.13057,5.13086,120.2300033569336],[1742391660000,5.13086,5.13086,5.12974,5.13048,179.97000122070312],[1742391720000,5.13042,5.13133,5.13002,5.13091,202.14999389648438],[1742391780000,5.13098,5.13158,5.13066,5.13143,160.97999572753906],[1742391840000,5.13143,5.13171,5.1309,5.13098,144.50999450683594],[1742391900000,5.13098,5.13151,5.1305,5.13151,141.92999267578125],[1742391960000,5.13165,5.13169,5.13105,5.1311,147.80999755859375],[1742392020000,5.13107,5.13124,5.1305,5.13082,140.42999267578125],[1742392080000,5.13068,5.13135,5.1305,5.13128,165.9499969482422],[1742392140000,5.13117,5.1323,5.13117,5.1317,135.25999450683594],[1742392200000,5.1317,5.1323,5.13153,5.13172,169.2100067138672],[1742392260000,5.13162,5.13195,5.13146,5.13167,122.58000183105469],[1742392320000,5.13163,5.13183,5.13135,5.13135,110.2699966430664],[1742392380000,5.13149,5.13185,5.13125,5.13174,103.43000030517578],[1742392440000,5.13177,5.13202,5.13114,5.1316,136.99000549316406],[1742392500000,5.13162,5.13179,5.13098,5.13134,158.69000244140625],[1742392560000,5.13136,5.13165,5.13097,5.13148,131.3699951171875],[1742392620000,5.13144,5.13209,5.1311,5.13171,155.75999450683594],[1742392680000,5.13175,5.13228,5.13175,5.1322,145.75],[1742392740000,5.13223,5.13268,5.1322,5.13251,130.67999267578125],[1742392800000,5.13244,5.1328,5.13195,5.13195,160.05999755859375],[1742392860000,5.13209,5.13232,5.13187,5.13224,110.45999908447266],[1742392920000,5.13203,5.13231,5.13175,5.13182,103.01000213623047],[1742392980000,5.1318,5.13232,5.13179,5.13214,115.23999786376953],[1742393040000,5.13221,5.13256,5.13162,5.13194,139.11000061035156],[1742393100000,5.1318,5.13249,5.1318,5.13244,78.73999786376953],[1742393160000,5.13244,5.13268,5.13189,5.13239,105.9800033569336],[1742393220000,5.13226,5.13278,5.13186,5.1326,108.19000244140625],[1742393280000,5.1326,5.13355,5.13253,5.13338,114.51000213623047],[1742393340000,5.13334,5.13358,5.13261,5.13261,121.76000213623047],[1742393400000,5.13255,5.13283,5.13226,5.13269,117.62000274658203],[1742393460000,5.13268,5.13346,5.13254,5.13322,96.73999786376953],[1742393520000,5.13322,5.13353,5.1329,5.13338,141.6699981689453],[1742393580000,5.13338,5.13364,5.13311,5.13329,107.0999984741211],[1742393640000,5.13326,5.1335,5.13277,5.13298,112.61000061035156],[1742393700000,5.13295,5.13333,5.13284,5.1329,85.29000091552734],[1742393760000,5.13297,5.13326,5.13268,5.13268,135.75999450683594],[1742393820000,5.13257,5.13335,5.13232,5.13324,112.94000244140625],[1742393880000,5.13317,5.13338,5.13285,5.13314,123.91000366210938],[1742393940000,5.13328,5.13374,5.13293,5.13345,131.4199981689453],[1742394000000,5.13346,5.13403,5.13343,5.134,79.87000274658203],[1742394060000,5.13407,5.13483,5.13407,5.1344,142.55999755859375],[1742394120000,5.13442,5.13475,5.13398,5.13401,91],[1742394180000,5.13391,5.13444,5.13372,5.13422,98.93000030517578],[1742394240000,5.1343,5.13451,5.13398,5.13432,132.7100067138672],[1742394300000,5.13429,5.13448,5.13368,5.13368,134.61000061035156],[1742394360000,5.13365,5.1337,5.13328,5.13353,109.33000183105469],[1742394420000,5.13336,5.13353,5.13308,5.13331,103.58999633789062],[1742394480000,5.13328,5.134,5.1331,5.13344,150.61000061035156],[1742394540000,5.1334,5.13387,5.13322,5.13375,117.12000274658203],[1742394600000,5.13379,5.13405,5.13342,5.13366,125.16000366210938],[1742394660000,5.13377,5.13433,5.13369,5.13397,107.70999908447266],[1742394720000,5.1339,5.13416,5.1337,5.13381,74.8499984741211],[1742394780000,5.13388,5.13431,5.13385,5.13424,98.37000274658203],[1742394840000,5.13428,5.13506,5.13428,5.13499,99.3499984741211],[1742394900000,5.13489,5.13513,5.13443,5.13513,96.5999984741211],[1742394960000,5.13505,5.13515,5.13474,5.13512,84.13999938964844],[1742395020000,5.13501,5.13572,5.13494,5.13505,107.97000122070312],[1742395080000,5.13504,5.13541,5.13493,5.13516,96.22000122070312],[1742395140000,5.13516,5.13541,5.13513,5.13529,56.20000076293945],[1742395200000,5.13529,5.1354,5.13477,5.13498,79.95999908447266],[1742395260000,5.13509,5.13552,5.13494,5.13512,39.869998931884766],[1742395320000,5.13522,5.13576,5.13501,5.13547,93.5],[1742395380000,5.13549,5.13563,5.13445,5.13445,135.89999389648438],[1742395440000,5.13437,5.13534,5.13437,5.13501,142.10000610351562],[1742395500000,5.13506,5.13519,5.13479,5.13515,86.70999908447266],[1742395560000,5.13512,5.13551,5.13501,5.13532,84.06999969482422],[1742395620000,5.13522,5.13625,5.13518,5.13625,95.19000244140625],[1742395680000,5.13621,5.13632,5.13569,5.13632,132.13999938964844],[1742395740000,5.13625,5.13646,5.1359,5.13609,121.26000213623047],[1742395800000,5.13607,5.13627,5.13599,5.13624,116.19000244140625],[1742395860000,5.13624,5.13687,5.13616,5.13687,99.36000061035156],[1742395920000,5.13677,5.13953,5.13677,5.13928,192.61000061035156],[1742395980000,5.13917,5.1396,5.13829,5.13844,206.39999389648438],[1742396040000,5.13846,5.13931,5.13846,5.13896,193.57000732421875],[1742396100000,5.13882,5.13882,5.13761,5.13795,174.3300018310547],[1742396160000,5.13809,5.13887,5.13805,5.13858,84.47000122070312],[1742396220000,5.13858,5.13873,5.13706,5.13724,97.88999938964844],[1742396280000,5.13739,5.13795,5.13703,5.13759,106.9800033569336],[1742396340000,5.13763,5.13873,5.13763,5.13825,166.2899932861328],[1742396400000,5.13823,5.13829,5.13764,5.13791,114.70999908447266],[1742396460000,5.13787,5.13871,5.13783,5.13855,113.04000091552734],[1742396520000,5.13851,5.13872,5.13793,5.13821,122.02999877929688],[1742396580000,5.13806,5.13824,5.13757,5.13771,83.91000366210938],[1742396640000,5.13764,5.13782,5.13732,5.13782,102.22000122070312],[1742396700000,5.13811,5.13831,5.13757,5.13776,120.7300033569336],[1742396760000,5.13789,5.13842,5.13775,5.13842,104.0999984741211],[1742396820000,5.13828,5.13836,5.13764,5.13765,72.12999725341797],[1742396880000,5.13771,5.13805,5.13764,5.13778,97.91999816894531],[1742396940000,5.13775,5.13822,5.13743,5.13807,97.54000091552734],[1742397000000,5.13814,5.13842,5.13796,5.13819,58.470001220703125],[1742397060000,5.13822,5.13843,5.1379,5.1379,66.87999725341797],[1742397120000,5.13793,5.13829,5.13786,5.13822,85.58999633789062],[1742397180000,5.13822,5.13857,5.13804,5.13825,114.5],[1742397240000,5.13822,5.13858,5.13812,5.13831,81.91000366210938],[1742397300000,5.13842,5.13897,5.13827,5.13849,126.23999786376953],[1742397360000,5.13847,5.13857,5.13797,5.138,109.29000091552734],[1742397420000,5.13804,5.13839,5.13776,5.1379,97.37999725341797],[1742397480000,5.13797,5.13899,5.13797,5.13871,155.42999267578125],[1742397540000,5.13864,5.13897,5.13808,5.13829,173.05999755859375],[1742397600000,5.13814,5.13829,5.13759,5.13759,104.16000366210938],[1742397660000,5.13761,5.13793,5.13747,5.13778,103.56999969482422],[1742397720000,5.13768,5.13796,5.13736,5.1375,99.98999786376953],[1742397780000,5.1375,5.1377,5.13739,5.1375,50.86000061035156],[1742397840000,5.13754,5.13776,5.13739,5.13751,82.5999984741211],[1742397900000,5.13768,5.13786,5.13747,5.13775,96.75],[1742397960000,5.13764,5.13783,5.1374,5.13769,123.58999633789062],[1742398020000,5.13766,5.13766,5.13702,5.13702,68.5],[1742398080000,5.13702,5.13762,5.13694,5.13712,95.47000122070312],[1742398140000,5.13712,5.13728,5.13692,5.13696,89.80000305175781],[1742398200000,5.13703,5.13745,5.13695,5.13738,158.8800048828125],[1742398260000,5.13734,5.13763,5.13699,5.13742,100.62000274658203],[1742398320000,5.13749,5.13777,5.13696,5.1376,108.5199966430664],[1742398380000,5.13759,5.13773,5.1372,5.13773,100.05000305175781],[1742398440000,5.1378,5.1383,5.13768,5.13811,106.41000366210938],[1742398500000,5.13815,5.13865,5.13797,5.13797,110.5],[1742398560000,5.13794,5.13804,5.13769,5.13798,67.1500015258789],[1742398620000,5.13805,5.13824,5.13745,5.138,111.27999877929688],[1742398680000,5.13799,5.13859,5.13731,5.13738,174.49000549316406],[1742398740000,5.13743,5.13784,5.13644,5.13739,181.9199981689453],[1742398800000,5.13743,5.13817,5.13742,5.13817,86.55999755859375],[1742398860000,5.13803,5.13856,5.13786,5.13845,145.3800048828125],[1742398920000,5.13849,5.13884,5.1384,5.13879,131.5],[1742398980000,5.13865,5.13875,5.13808,5.1385,125.95999908447266],[1742399040000,5.1385,5.1385,5.13794,5.13829,141.1300048828125],[1742399100000,5.13832,5.1386,5.13819,5.13851,132.38999938964844],[1742399160000,5.1384,5.1388,5.13837,5.13851,99.47000122070312],[1742399220000,5.13845,5.13845,5.13745,5.13783,179.16000366210938],[1742399280000,5.13791,5.13806,5.1372,5.13728,151.22999572753906],[1742399340000,5.13759,5.13823,5.13726,5.13809,164.02000427246094],[1742399400000,5.13818,5.13884,5.1381,5.1387,165.22999572753906],[1742399460000,5.13874,5.13911,5.13855,5.13898,80.16999816894531],[1742399520000,5.13894,5.13935,5.13882,5.13935,162],[1742399580000,5.13937,5.13947,5.1388,5.13918,94.41999816894531],[1742399640000,5.13921,5.13935,5.13904,5.13918,100.68000030517578],[1742399700000,5.13921,5.13968,5.13914,5.13961,132.3699951171875],[1742399760000,5.13957,5.14033,5.13949,5.14004,149.3000030517578],[1742399820000,5.14,5.14041,5.13958,5.13992,205.63999938964844],[1742399880000,5.13996,5.14055,5.13996,5.14034,227.3300018310547],[1742399940000,5.1403,5.14039,5.13949,5.13973,190.74000549316406],[1742400000000,5.13971,5.13971,5.13849,5.13873,176.5399932861328],[1742400060000,5.1388,5.1396,5.13863,5.13949,170.97000122070312],[1742400120000,5.13949,5.1399,5.13914,5.13932,137.85000610351562],[1742400180000,5.13915,5.13961,5.13902,5.13914,103.05999755859375],[1742400240000,5.13923,5.13974,5.13923,5.13957,116.26000213623047],[1742400300000,5.13956,5.14034,5.13945,5.14018,95.9000015258789],[1742400360000,5.14018,5.14044,5.13984,5.1404,100.72000122070312],[1742400420000,5.14047,5.14052,5.13893,5.13917,125.80000305175781],[1742400480000,5.13914,5.13948,5.13894,5.13905,74.62999725341797],[1742400540000,5.13892,5.13937,5.13892,5.1393,91.29000091552734],[1742400600000,5.1393,5.13976,5.13861,5.13886,134.44000244140625],[1742400660000,5.13894,5.13936,5.13865,5.13933,89.41000366210938],[1742400720000,5.13915,5.14014,5.13904,5.13933,133.5],[1742400780000,5.13951,5.13966,5.13906,5.13957,86.05000305175781],[1742400840000,5.13953,5.1396,5.13886,5.13896,80.63999938964844],[1742400900000,5.13896,5.13901,5.1384,5.1384,108.66999816894531],[1742400960000,5.13837,5.13903,5.1383,5.13882,126.04000091552734],[1742401020000,5.13885,5.13931,5.13877,5.13905,97.25],[1742401080000,5.13905,5.13954,5.13901,5.13911,87.87999725341797],[1742401140000,5.13922,5.13922,5.13873,5.13876,52.61000061035156],[1742401200000,5.13873,5.13895,5.13847,5.13864,82.5199966430664],[1742401260000,5.13864,5.13903,5.13864,5.13903,85.55999755859375],[1742401320000,5.13909,5.13912,5.13882,5.1389,75.5199966430664],[1742401380000,5.13882,5.13916,5.13882,5.13911,65.1500015258789],[1742401440000,5.1391,5.1391,5.13857,5.13857,129.92999267578125],[1742401500000,5.13885,5.13924,5.13869,5.1388,127.94999694824219],[1742401560000,5.13883,5.13916,5.1388,5.13893,90.44000244140625],[1742401620000,5.13904,5.13922,5.13871,5.13898,114.94999694824219],[1742401680000,5.13877,5.139,5.13869,5.13892,82.05999755859375],[1742401740000,5.13886,5.13896,5.13847,5.13878,55.15999984741211],[1742401800000,5.13881,5.13912,5.13856,5.13902,98.44000244140625],[1742401860000,5.13909,5.1392,5.13874,5.1392,90.66000366210938],[1742401920000,5.1392,5.13996,5.1392,5.13996,114.33000183105469],[1742401980000,5.13996,5.14006,5.13967,5.13997,79.44999694824219],[1742402040000,5.13997,5.14085,5.13994,5.14078,103.7699966430664],[1742402100000,5.14078,5.14139,5.14071,5.14075,112.29000091552734],[1742402160000,5.14068,5.14099,5.14046,5.14092,88.4800033569336],[1742402220000,5.14092,5.1412,5.14056,5.1407,91.23999786376953],[1742402280000,5.1407,5.14078,5.13995,5.14005,72.31999969482422],[1742402340000,5.14012,5.14024,5.13959,5.13959,91.47000122070312],[1742402400000,5.13976,5.13994,5.13954,5.13994,105.55000305175781],[1742402460000,5.13998,5.14005,5.13966,5.13981,107.47000122070312],[1742402520000,5.13996,5.14051,5.13985,5.14051,102.38999938964844],[1742402580000,5.14048,5.14058,5.13984,5.13995,78.18000030517578],[1742402640000,5.13973,5.13981,5.13942,5.13965,91.3499984741211],[1742402700000,5.13971,5.13975,5.13887,5.13901,98.55000305175781],[1742402760000,5.13897,5.13922,5.13886,5.13898,58.02000045776367],[1742402820000,5.13944,5.13945,5.13908,5.13915,60.709999084472656],[1742402880000,5.13908,5.13932,5.13898,5.13931,93.95999908447266],[1742402940000,5.13927,5.13961,5.13902,5.13926,85.52999877929688],[1742403000000,5.13919,5.1396,5.13911,5.13957,74.9800033569336],[1742403060000,5.13964,5.14033,5.13964,5.13974,134.33999633789062],[1742403120000,5.13974,5.14024,5.13967,5.14024,115.88999938964844],[1742403180000,5.14028,5.14056,5.14003,5.1401,113.5],[1742403240000,5.13992,5.14022,5.13978,5.14021,62.72999954223633],[1742403300000,5.14003,5.14021,5.13968,5.14021,76.20999908447266],[1742403360000,5.1401,5.14036,5.13993,5.14011,57.369998931884766],[1742403420000,5.13986,5.14021,5.13937,5.13964,77.20999908447266],[1742403480000,5.13961,5.13962,5.13873,5.13873,73.05999755859375],[1742403540000,5.1387,5.13947,5.1387,5.13902,102.5],[1742403600000,5.139,5.13937,5.1389,5.139,97.37000274658203],[1742403660000,5.139,5.13961,5.13882,5.13926,85.77999877929688],[1742403720000,5.13926,5.13983,5.13916,5.13962,71.58000183105469],[1742403780000,5.13965,5.14031,5.13941,5.14027,75.70999908447266],[1742403840000,5.14024,5.14024,5.13988,5.13988,74.06999969482422],[1742403900000,5.13982,5.1402,5.13974,5.14013,59.56999969482422],[1742403960000,5.14035,5.1404,5.14014,5.14014,82.33999633789062],[1742404020000,5.14018,5.14054,5.14018,5.14028,45.380001068115234],[1742404080000,5.14024,5.14061,5.14019,5.14058,92.29000091552734],[1742404140000,5.14047,5.14144,5.14043,5.14141,102.08999633789062],[1742404200000,5.1414,5.14165,5.14122,5.14165,142.32000732421875],[1742404260000,5.14166,5.142,5.14136,5.14186,92.56999969482422],[1742404320000,5.14179,5.14193,5.14175,5.14179,87.73999786376953],[1742404380000,5.1419,5.14228,5.1419,5.14225,96.8499984741211],[1742404440000,5.14228,5.14277,5.14199,5.14245,119.25],[1742404500000,5.14245,5.14259,5.14217,5.14234,133.14999389648438],[1742404560000,5.14235,5.14328,5.14235,5.14324,167.8800048828125],[1742404620000,5.14326,5.14377,5.14299,5.14351,145.91000366210938],[1742404680000,5.14353,5.14377,5.14294,5.14336,157.8800048828125],[1742404740000,5.1434,5.14348,5.14304,5.14338,98.91000366210938],[1742404800000,5.14356,5.14381,5.14326,5.14365,134.64999389648438],[1742404860000,5.14336,5.14337,5.14302,5.14332,98.18000030517578],[1742404920000,5.14325,5.14384,5.14325,5.1438,117.02999877929688],[1742404980000,5.14384,5.14412,5.1438,5.14394,97.0199966430664],[1742405040000,5.14394,5.14466,5.14358,5.14441,111.80999755859375],[1742405100000,5.14448,5.14523,5.14445,5.14481,138.42999267578125],[1742405160000,5.14466,5.14495,5.14382,5.14455,275.7699890136719],[1742405220000,5.14455,5.14455,5.14381,5.14416,242.58999633789062],[1742405280000,5.14439,5.14453,5.14399,5.1445,160.60000610351562],[1742405340000,5.14464,5.14492,5.14411,5.14489,175.07000732421875],[1742405400000,5.14517,5.14556,5.1446,5.14536,192.72999572753906],[1742405460000,5.14534,5.14556,5.14475,5.14549,158.47000122070312],[1742405520000,5.14545,5.14545,5.14415,5.14422,149.7899932861328],[1742405580000,5.1444,5.14502,5.14427,5.14465,126.5],[1742405640000,5.14461,5.14519,5.14457,5.14505,123.6500015258789],[1742405700000,5.14505,5.14579,5.14491,5.14568,143.80999755859375],[1742405760000,5.14576,5.14685,5.14553,5.14675,182.14999389648438],[1742405820000,5.14678,5.14678,5.14564,5.14585,136.02000427246094],[1742405880000,5.14589,5.14622,5.14516,5.14619,118.66000366210938],[1742405940000,5.14615,5.14615,5.14487,5.14497,103.06999969482422],[1742406000000,5.14498,5.14601,5.14493,5.14578,90.93000030517578],[1742406060000,5.14582,5.14582,5.14486,5.14501,111.06999969482422],[1742406120000,5.14476,5.14511,5.14434,5.14492,172.1999969482422],[1742406180000,5.14488,5.14491,5.14464,5.14477,96.51000213623047],[1742406240000,5.14484,5.1453,5.14466,5.14466,173.4600067138672],[1742406300000,5.1447,5.14504,5.14402,5.14407,137.75999450683594],[1742406360000,5.14396,5.14423,5.1435,5.14389,164.9600067138672],[1742406420000,5.14386,5.14485,5.14386,5.14485,162.67999267578125],[1742406480000,5.14485,5.14567,5.14485,5.1456,190.89999389648438],[1742406540000,5.14556,5.14582,5.14514,5.14568,114.33000183105469],[1742406600000,5.1456,5.14579,5.14492,5.14573,163.38999938964844],[1742406660000,5.14566,5.14648,5.14541,5.14638,139.16000366210938],[1742406720000,5.14642,5.14725,5.14606,5.14689,138.66000366210938],[1742406780000,5.14693,5.14753,5.1468,5.14712,120.5],[1742406840000,5.14715,5.14725,5.14517,5.1453,204.8300018310547],[1742406900000,5.14528,5.14567,5.14301,5.1433,266.8599853515625],[1742406960000,5.14333,5.14443,5.14326,5.14397,138.44000244140625],[1742407020000,5.14397,5.14413,5.14328,5.14342,147.1999969482422],[1742407080000,5.14332,5.1441,5.14296,5.14384,303.42999267578125],[1742407140000,5.14379,5.14443,5.14109,5.14216,340.2900085449219],[1742407200000,5.14219,5.14477,5.13699,5.14263,1044.7900390625],[1742407260000,5.14261,5.14324,5.14101,5.14101,738.6199951171875],[1742407320000,5.14137,5.14261,5.14034,5.1419,513.6599731445312],[1742407380000,5.14189,5.1421,5.1404,5.14084,177.5399932861328],[1742407440000,5.1407,5.14081,5.13912,5.13931,187.6199951171875],[1742407500000,5.13937,5.14064,5.13937,5.14003,196.9600067138672],[1742407560000,5.13992,5.14182,5.13992,5.14124,231.5],[1742407620000,5.14171,5.14223,5.14097,5.14135,185.50999450683594],[1742407680000,5.14118,5.14167,5.14061,5.14064,140.7899932861328],[1742407740000,5.14071,5.14096,5.13948,5.13987,145.47999572753906],[1742407800000,5.14047,5.14047,5.13962,5.13995,125.55000305175781],[1742407860000,5.14029,5.14029,5.13898,5.14019,130.11000061035156],[1742407920000,5.14019,5.1412,5.14009,5.14049,132.36000061035156],[1742407980000,5.14049,5.14127,5.14021,5.14116,144.07000732421875],[1742408040000,5.1412,5.1423,5.14102,5.14212,135.6199951171875],[1742408100000,5.14226,5.14236,5.14153,5.14201,179.72999572753906],[1742408160000,5.14197,5.14212,5.14126,5.14126,120.19000244140625],[1742408220000,5.14172,5.1426,5.1414,5.14201,149.00999450683594],[1742408280000,5.14194,5.1424,5.14116,5.14119,172.5500030517578],[1742408340000,5.1414,5.14166,5.14115,5.14162,192.47999572753906],[1742408400000,5.14158,5.14223,5.14123,5.14223,192.0399932861328],[1742408460000,5.14219,5.14294,5.14197,5.14278,192.67999267578125],[1742408520000,5.14281,5.14325,5.14203,5.14247,236.9499969482422],[1742408580000,5.14251,5.14259,5.14134,5.14148,170.7899932861328],[1742408640000,5.14116,5.1423,5.1407,5.14201,159.9199981689453],[1742408700000,5.14205,5.14215,5.14048,5.14067,101.08999633789062],[1742408760000,5.1407,5.142,5.14044,5.14189,116.9000015258789],[1742408820000,5.14186,5.14242,5.14133,5.14201,127.41000366210938],[1742408880000,5.14204,5.14215,5.14123,5.14203,159.89999389648438],[1742408940000,5.14203,5.14206,5.14157,5.14157,112.62999725341797],[1742409000000,5.14179,5.14246,5.14111,5.14207,103.06999969482422],[1742409060000,5.14211,5.14285,5.14122,5.14168,244.3699951171875],[1742409120000,5.14172,5.1418,5.14079,5.14115,332.760009765625],[1742409180000,5.14126,5.14144,5.14048,5.14116,174.72999572753906],[1742409240000,5.14122,5.14144,5.13934,5.13977,263.3500061035156],[1742409300000,5.13995,5.1404,5.13932,5.13981,173.4199981689453],[1742409360000,5.1397,5.14014,5.13851,5.14007,165.97000122070312],[1742409420000,5.14,5.14038,5.13911,5.14017,166.25999450683594],[1742409480000,5.14053,5.14188,5.14018,5.14162,277.8900146484375],[1742409540000,5.1417,5.14249,5.14036,5.14047,233.24000549316406],[1742409600000,5.14038,5.14066,5.13898,5.14017,266.4599914550781],[1742409660000,5.14021,5.14101,5.13808,5.13824,250.86000061035156],[1742409720000,5.1382,5.1387,5.13719,5.13724,246.41000366210938],[1742409780000,5.13719,5.13758,5.13642,5.1374,265.7200012207031],[1742409840000,5.1374,5.13822,5.13674,5.13685,263.1099853515625],[1742409900000,5.13666,5.13861,5.13666,5.13839,225.25999450683594],[1742409960000,5.13844,5.13996,5.13825,5.13953,293.6000061035156],[1742410020000,5.13949,5.14028,5.13851,5.13851,213.74000549316406],[1742410080000,5.13868,5.13957,5.13829,5.13949,195.66000366210938],[1742410140000,5.13942,5.13946,5.13808,5.13836,224.22000122070312],[1742410200000,5.13836,5.13988,5.13815,5.13988,205.6199951171875],[1742410260000,5.13931,5.14013,5.13924,5.13971,165.77999877929688],[1742410320000,5.13963,5.13995,5.13917,5.13956,119.83000183105469],[1742410380000,5.1396,5.14,5.13932,5.13993,166.1999969482422],[1742410440000,5.13992,5.1408,5.13985,5.13999,231.5800018310547],[1742410500000,5.14002,5.14091,5.13963,5.13963,159.14999389648438],[1742410560000,5.1396,5.1396,5.1382,5.13825,245.58999633789062],[1742410620000,5.13818,5.13868,5.1375,5.13791,192.97999572753906],[1742410680000,5.13805,5.1393,5.13788,5.13919,227.97999572753906],[1742410740000,5.13891,5.13973,5.1385,5.13939,204.1699981689453],[1742410800000,5.13935,5.14024,5.13843,5.14006,154.86000061035156],[1742410860000,5.13999,5.14067,5.13989,5.1406,227.92999267578125],[1742410920000,5.14067,5.14093,5.13989,5.14042,181.25999450683594],[1742410980000,5.14014,5.14131,5.13981,5.13988,137.11000061035156],[1742411040000,5.13985,5.14039,5.13943,5.14009,152.5800018310547],[1742411100000,5.14016,5.14112,5.13974,5.14112,214.30999755859375],[1742411160000,5.14094,5.1412,5.1405,5.14088,234.35000610351562],[1742411220000,5.14067,5.14116,5.13944,5.1395,176.05999755859375],[1742411280000,5.13982,5.14014,5.13822,5.13829,164.19000244140625],[1742411340000,5.13843,5.13946,5.13829,5.13921,120.06999969482422],[1742411400000,5.13903,5.13935,5.13829,5.13858,98.77999877929688],[1742411460000,5.13869,5.14038,5.13832,5.14015,161.0500030517578],[1742411520000,5.14021,5.14056,5.13977,5.14021,128.0399932861328],[1742411580000,5.14007,5.14056,5.13975,5.14004,133.22000122070312],[1742411640000,5.13997,5.14106,5.13997,5.14102,233.92999267578125],[1742411700000,5.14102,5.14102,5.13977,5.14002,152.4499969482422],[1742411760000,5.14016,5.14158,5.14011,5.14156,182.1199951171875],[1742411820000,5.14167,5.14245,5.14142,5.14227,278.44000244140625],[1742411880000,5.14213,5.14269,5.1416,5.14181,260.95001220703125],[1742411940000,5.14185,5.1423,5.14184,5.14223,210.47999572753906],[1742412000000,5.14224,5.14241,5.14124,5.14228,149.6300048828125],[1742412060000,5.14245,5.14281,5.14206,5.14242,101.56999969482422],[1742412120000,5.14239,5.14314,5.14203,5.14304,155.3800048828125],[1742412180000,5.14304,5.14452,5.14304,5.14423,136.97000122070312],[1742412240000,5.14423,5.14423,5.1434,5.14351,116.83000183105469],[1742412300000,5.14354,5.14433,5.14333,5.14359,108.8499984741211],[1742412360000,5.14352,5.14426,5.14341,5.14385,89.08000183105469],[1742412420000,5.14388,5.14388,5.14309,5.14309,91.9800033569336],[1742412480000,5.14306,5.1435,5.14278,5.14342,98.33000183105469],[1742412540000,5.1435,5.14386,5.14292,5.14305,141.61000061035156],[1742412600000,5.14309,5.14415,5.14301,5.14336,149.6199951171875],[1742412660000,5.14322,5.14415,5.14304,5.14386,85.94000244140625],[1742412720000,5.14383,5.14415,5.14321,5.14329,83.77999877929688],[1742412780000,5.14325,5.14325,5.14151,5.14158,216.14999389648438],[1742412840000,5.14155,5.14237,5.1412,5.14191,179.44000244140625],[1742412900000,5.14186,5.14202,5.1413,5.14162,124.12000274658203],[1742412960000,5.14155,5.14209,5.14143,5.14173,117.75],[1742413020000,5.14176,5.14179,5.14102,5.14113,162.6699981689453],[1742413080000,5.1411,5.14117,5.14032,5.14074,101.2699966430664],[1742413140000,5.14089,5.14163,5.14085,5.14141,110.88999938964844],[1742413200000,5.14145,5.14184,5.14109,5.14162,148.6300048828125],[1742413260000,5.1416,5.14192,5.14137,5.14192,105.7300033569336],[1742413320000,5.14157,5.14171,5.14123,5.14141,125.37999725341797],[1742413380000,5.14143,5.14191,5.14134,5.1419,128.0399932861328],[1742413440000,5.14197,5.14262,5.14157,5.14187,143.9600067138672],[1742413500000,5.14186,5.14207,5.14118,5.14168,108.66000366210938],[1742413560000,5.14179,5.14291,5.14175,5.14267,142.1699981689453],[1742413620000,5.14278,5.14323,5.14245,5.14301,132.58999633789062],[1742413680000,5.14319,5.14333,5.14267,5.14274,142.6199951171875],[1742413740000,5.14277,5.14299,5.14231,5.14231,167.0399932861328],[1742413800000,5.14202,5.14246,5.1416,5.14176,152.97999572753906],[1742413860000,5.14167,5.14216,5.14157,5.14157,110.91999816894531],[1742413920000,5.14172,5.14191,5.14133,5.14177,99.37000274658203],[1742413980000,5.14174,5.14251,5.14157,5.14251,164.02000427246094],[1742414040000,5.14252,5.14252,5.14155,5.14159,131.8000030517578],[1742414100000,5.14159,5.14198,5.14152,5.1416,100.69000244140625],[1742414160000,5.14153,5.14206,5.14146,5.1418,109.37999725341797],[1742414220000,5.14179,5.14208,5.14148,5.1418,99.63999938964844],[1742414280000,5.14165,5.14257,5.14165,5.14255,95.4000015258789],[1742414340000,5.14255,5.14255,5.14154,5.14192,110.0199966430664],[1742414400000,5.14191,5.14223,5.14136,5.14146,70.41999816894531],[1742414460000,5.14146,5.14153,5.14097,5.14145,60.470001220703125],[1742414520000,5.14146,5.14147,5.14107,5.1414,54.470001220703125],[1742414580000,5.14147,5.14194,5.14147,5.14182,56.72999954223633],[1742414640000,5.14184,5.14266,5.14182,5.1423,80.0199966430664],[1742414700000,5.1423,5.14273,5.1423,5.14244,35.5099983215332],[1742414760000,5.14244,5.14255,5.14238,5.14241,30.579999923706055],[1742414820000,5.14244,5.14259,5.14244,5.14255,38.36000061035156],[1742414880000,5.14262,5.14273,5.14209,5.1422,71.95999908447266],[1742414940000,5.14214,5.14266,5.14209,5.14209,88.04000091552734],[1742415000000,5.14216,5.14227,5.14179,5.14197,85.83999633789062],[1742415060000,5.14197,5.14208,5.14115,5.14123,76.56999969482422],[1742415120000,5.1413,5.14176,5.14113,5.14126,63.15999984741211],[1742415180000,5.14125,5.14139,5.14097,5.14135,39.560001373291016],[1742415240000,5.14139,5.14167,5.14098,5.14098,71.87999725341797],[1742415300000,5.14098,5.14145,5.14069,5.14126,88.7699966430664],[1742415360000,5.14131,5.14169,5.1407,5.1407,52.939998626708984],[1742415420000,5.14084,5.14102,5.14056,5.14056,61.220001220703125],[1742415480000,5.14053,5.14098,5.1401,5.14098,99.27999877929688],[1742415540000,5.14073,5.14158,5.14073,5.14134,55.77000045776367],[1742415600000,5.14115,5.14144,5.14087,5.14123,32.9900016784668],[1742415660000,5.14123,5.14155,5.14116,5.1414,44.08000183105469],[1742415720000,5.14165,5.14165,5.14108,5.14117,29.850000381469727],[1742415780000,5.14121,5.14137,5.14105,5.14113,25.56999969482422],[1742415840000,5.14112,5.14115,5.14098,5.14101,17.389999389648438],[1742415900000,5.14098,5.14098,5.14073,5.14091,29.420000076293945],[1742415960000,5.14088,5.14101,5.14084,5.14101,39.5],[1742416020000,5.14102,5.14105,5.14098,5.14101,44.0099983215332],[1742416080000,5.14101,5.14136,5.14098,5.14135,26.950000762939453],[1742416140000,5.14136,5.14187,5.14126,5.14167,62.619998931884766],[1742416200000,5.14169,5.14172,5.1413,5.1413,51.040000915527344],[1742416260000,5.1413,5.14164,5.1413,5.14136,58.61000061035156],[1742416320000,5.14136,5.14158,5.14136,5.14144,60.7400016784668],[1742416380000,5.14133,5.14133,5.14098,5.14103,45.060001373291016],[1742416440000,5.14114,5.14128,5.141,5.14128,33.349998474121094],[1742416500000,5.14115,5.14115,5.14033,5.14047,42.470001220703125],[1742416560000,5.14054,5.14083,5.14054,5.14083,71.83000183105469],[1742416620000,5.14072,5.14079,5.14047,5.14064,45.31999969482422],[1742416680000,5.14073,5.14073,5.14043,5.14055,59.630001068115234],[1742416740000,5.14057,5.14064,5.14047,5.14047,32.869998931884766],[1742416800000,5.1405,5.1405,5.1399,5.13999,60.83000183105469],[1742416860000,5.13996,5.13999,5.13975,5.13991,46.380001068115234],[1742416920000,5.1399,5.1405,5.1399,5.14047,40.04999923706055],[1742416980000,5.14036,5.14077,5.14023,5.14077,82.51000213623047],[1742417040000,5.14081,5.14081,5.14063,5.1407,26.059999465942383],[1742417100000,5.14056,5.14077,5.14056,5.14077,45.849998474121094],[1742417160000,5.14052,5.14081,5.14032,5.14038,79.91999816894531],[1742417220000,5.14038,5.14053,5.14034,5.14043,66.9000015258789],[1742417280000,5.14052,5.14081,5.14034,5.14052,63.29999923706055],[1742417340000,5.14049,5.14095,5.14036,5.14049,74.2699966430664],[1742417400000,5.14049,5.14056,5.1402,5.14037,79.72000122070312],[1742417460000,5.14037,5.1405,5.14034,5.14035,26.600000381469727],[1742417520000,5.14039,5.14061,5.14032,5.14035,30.81999969482422],[1742417580000,5.14032,5.14047,5.14032,5.14042,23.799999237060547],[1742417640000,5.14046,5.1408,5.14039,5.14068,32.20000076293945],[1742417700000,5.14065,5.14066,5.1394,5.14003,75.29000091552734],[1742417760000,5.14004,5.1406,5.14003,5.14056,62.880001068115234],[1742417820000,5.14039,5.14079,5.14003,5.14079,80.11000061035156],[1742417880000,5.14074,5.1409,5.14004,5.14019,88.05999755859375],[1742417940000,5.14012,5.14072,5.13963,5.13987,42.81999969482422],[1742418240000,5.13831,5.13831,5.1383,5.1383,5.639999866485596],[1742418300000,5.13618,5.13778,5.13618,5.13778,4.380000114440918],[1742418360000,5.13777,5.13777,5.13643,5.13643,4.380000114440918],[1742418420000,5.13643,5.13643,5.13643,5.13643,7.519999980926514],[1742418480000,5.13643,5.13643,5.13643,5.13643,3.759999990463257],[1742418540000,5.13644,5.13644,5.13643,5.13643,4.159999847412109],[1742418600000,5.13667,5.13667,5.13646,5.13657,4.679999828338623],[1742418660000,5.13657,5.13657,5.13657,5.13657,1.559999942779541],[1742418720000,5.1365,5.1365,5.13647,5.13647,3.119999885559082],[1742418780000,5.13646,5.13646,5.13646,5.13646,1.559999942779541],[1742418840000,5.13646,5.13646,5.13646,5.13646,1.559999942779541],[1742418900000,5.1365,5.1377,5.13647,5.13738,25.610000610351562],[1742419080000,5.13643,5.13643,5.13639,5.13639,4.579999923706055],[1742419140000,5.1364,5.13724,5.1364,5.13671,4.199999809265137],[1742419200000,5.13724,5.1376,5.13724,5.13732,10.4399995803833],[1742419260000,5.13757,5.1376,5.13731,5.13756,7.800000190734863],[1742419320000,5.13731,5.1376,5.13731,5.13731,7.800000190734863],[1742419380000,5.13735,5.1376,5.13721,5.1376,12.479999542236328],[1742419440000,5.13731,5.13731,5.13731,5.13731,1.559999942779541],[1742419500000,5.13752,5.13791,5.13752,5.13757,4.679999828338623],[1742419560000,5.1376,5.13763,5.13753,5.13763,17.15999984741211],[1742419620000,5.13767,5.13767,5.13752,5.13752,8.460000038146973],[1742419680000,5.13753,5.13778,5.13734,5.13739,51.060001373291016],[1742419740000,5.13741,5.13777,5.13741,5.13764,104.33999633789062],[1742419800000,5.13809,5.13809,5.13798,5.13799,12.600000381469727],[1742419860000,5.13799,5.13807,5.13784,5.13807,19.600000381469727],[1742419920000,5.13809,5.13809,5.13807,5.13809,4.199999809265137],[1742419980000,5.13806,5.13806,5.13802,5.13802,5.619999885559082],[1742420040000,5.13749,5.13749,5.13749,5.13749,1.399999976158142],[1742420100000,5.13777,5.13784,5.13749,5.13784,9.800000190734863],[1742420160000,5.13824,5.13824,5.13806,5.1382,5.599999904632568],[1742420220000,5.13807,5.13807,5.13802,5.13806,11.239999771118164],[1742420280000,5.13802,5.13824,5.13802,5.13806,24.700000762939453],[1742420340000,5.13802,5.13806,5.13796,5.13799,18.450000762939453],[1742420400000,5.13796,5.13799,5.13796,5.13799,7],[1742420460000,5.13791,5.13811,5.13791,5.13811,2.799999952316284],[1742420520000,5.13781,5.13823,5.1378,5.13811,28.510000228881836],[1742420580000,5.13818,5.1382,5.13798,5.13802,15.800000190734863],[1742420640000,5.13806,5.1382,5.1376,5.13775,17.81999969482422],[1742420700000,5.1377,5.1377,5.13746,5.13753,35.060001373291016],[1742420760000,5.13752,5.13824,5.13752,5.1382,7.019999980926514],[1742420820000,5.1382,5.13823,5.1382,5.1382,15.4399995803833],[1742420880000,5.1382,5.13823,5.1382,5.1382,11.449999809265137],[1742420940000,5.13824,5.13867,5.1382,5.13851,22.049999237060547],[1742421060000,5.13844,5.13844,5.13844,5.13844,23.93000030517578],[1742421120000,5.13859,5.13859,5.13855,5.13855,3.440000057220459],[1742421240000,5.13852,5.13873,5.13841,5.13873,4.210000038146973],[1742421300000,5.13876,5.13876,5.13745,5.13777,21.540000915527344],[1742421360000,5.1377,5.1377,5.13745,5.13753,14],[1742421420000,5.13732,5.13739,5.13732,5.13739,4.840000152587891],[1742421480000,5.13735,5.13735,5.13731,5.13731,22.09000015258789],[1742421540000,5.13732,5.14014,5.13731,5.14014,8.119999885559082],[1742421600000,5.14016,5.14042,5.13859,5.13862,10.800000190734863],[1742421660000,5.13867,5.13956,5.13867,5.13938,21.139999389648438],[1742421720000,5.13921,5.13925,5.13893,5.13893,41.959999084472656],[1742421780000,5.13894,5.13915,5.13894,5.13911,12.680000305175781],[1742421840000,5.13911,5.13917,5.13888,5.13888,75.73999786376953],[1742421900000,5.13892,5.13892,5.13767,5.13777,86.6500015258789],[1742421960000,5.13777,5.13811,5.13773,5.13802,83.0999984741211],[1742422020000,5.13793,5.13811,5.13719,5.13733,52.93000030517578],[1742422080000,5.1373,5.13733,5.13706,5.13706,31.459999084472656],[1742422140000,5.13709,5.13717,5.13705,5.13717,21.780000686645508],[1742422200000,5.1371,5.13728,5.13707,5.13717,51.40999984741211],[1742422260000,5.13717,5.13756,5.13692,5.13709,54.939998626708984],[1742422320000,5.1367,5.13801,5.1367,5.13759,70.87000274658203],[1742422380000,5.13748,5.13793,5.13734,5.13793,23.31999969482422],[1742422440000,5.13796,5.13806,5.13766,5.13801,24.149999618530273],[1742422500000,5.13791,5.13798,5.13676,5.1369,97.41000366210938],[1742422560000,5.13694,5.13782,5.13694,5.13773,72.5],[1742422620000,5.13776,5.13808,5.13752,5.13762,52.02000045776367],[1742422680000,5.13766,5.13802,5.1376,5.13786,84.68000030517578],[1742422740000,5.13786,5.13833,5.13766,5.13808,58.7599983215332],[1742422800000,5.13812,5.1383,5.13787,5.13795,62.86000061035156],[1742422860000,5.13798,5.13816,5.13794,5.13815,48.560001373291016],[1742422920000,5.13819,5.13826,5.13801,5.13808,70.91000366210938],[1742422980000,5.13809,5.13837,5.13805,5.13805,59.689998626708984],[1742423040000,5.13813,5.13851,5.13805,5.13831,55.560001373291016],[1742423100000,5.13831,5.13844,5.13823,5.1383,68.69999694824219],[1742423160000,5.1383,5.13883,5.1383,5.13844,70.29000091552734],[1742423220000,5.13845,5.13866,5.13828,5.13866,74.0999984741211],[1742423280000,5.13867,5.13867,5.1382,5.13842,71.29000091552734],[1742423340000,5.1385,5.13889,5.13824,5.13884,71.7300033569336],[1742423400000,5.13884,5.13919,5.13834,5.13916,60.0099983215332],[1742423460000,5.1392,5.14019,5.1392,5.13994,64.33999633789062],[1742423520000,5.14001,5.14012,5.13994,5.13994,55.4900016784668],[1742423580000,5.13987,5.14022,5.13987,5.14009,77.08999633789062],[1742423640000,5.14002,5.14019,5.14001,5.14001,41.560001373291016],[1742423700000,5.14001,5.14008,5.13968,5.13974,66.97000122070312],[1742423760000,5.13973,5.14005,5.13951,5.14005,61.310001373291016],[1742423820000,5.13998,5.14029,5.13998,5.1402,51.84000015258789],[1742423880000,5.14023,5.1403,5.13994,5.14012,36.09000015258789],[1742423940000,5.14008,5.14022,5.13991,5.14022,38.81999969482422],[1742424000000,5.14019,5.14022,5.1399,5.14001,39.400001525878906],[1742424060000,5.14001,5.14015,5.1399,5.14008,37.2599983215332],[1742424120000,5.14012,5.1405,5.13998,5.14026,62.4900016784668],[1742424180000,5.14029,5.14041,5.14008,5.14008,44.95000076293945],[1742424240000,5.14016,5.14054,5.14008,5.14033,61.189998626708984],[1742424300000,5.14033,5.14047,5.14019,5.14029,41.470001220703125],[1742424360000,5.14043,5.14048,5.14015,5.14019,30.040000915527344],[1742424420000,5.14022,5.14047,5.14022,5.14041,46.189998626708984],[1742424480000,5.14033,5.14043,5.14026,5.14029,24.079999923706055],[1742424540000,5.1404,5.14064,5.1404,5.14064,38.15999984741211],[1742424600000,5.14054,5.14072,5.14047,5.14051,29.209999084472656],[1742424660000,5.14048,5.14048,5.13993,5.14011,56.34000015258789],[1742424720000,5.14011,5.14028,5.13996,5.14007,21],[1742424780000,5.14007,5.14018,5.13989,5.14001,48.09000015258789],[1742424840000,5.14,5.14021,5.13999,5.14006,29.399999618530273],[1742424900000,5.1401,5.1401,5.13985,5.14003,28.139999389648438],[1742424960000,5.13999,5.1401,5.13978,5.1401,19.600000381469727],[1742425020000,5.1401,5.14017,5.13984,5.13997,49.31999969482422],[1742425080000,5.1395,5.1396,5.13924,5.13938,32.86000061035156],[1742425140000,5.13938,5.13961,5.13923,5.13954,37.970001220703125],[1742425200000,5.1395,5.13974,5.13943,5.13973,56],[1742425260000,5.13969,5.13972,5.13944,5.13961,42.16999816894531],[1742425320000,5.13976,5.13997,5.13954,5.13993,35.5099983215332],[1742425380000,5.13983,5.14021,5.13976,5.14007,53.40999984741211],[1742425440000,5.14007,5.14036,5.14003,5.14004,45.66999816894531],[1742425500000,5.1401,5.14028,5.1399,5.13997,34.29999923706055],[1742425560000,5.14004,5.14011,5.13983,5.13983,49.310001373291016],[1742425620000,5.1399,5.14009,5.13978,5.13986,38.61000061035156],[1742425680000,5.13983,5.13989,5.13943,5.13961,39.58000183105469],[1742425740000,5.13961,5.13988,5.1395,5.1395,30.950000762939453],[1742425800000,5.14008,5.14018,5.13955,5.13962,48.349998474121094],[1742425860000,5.13962,5.14002,5.1396,5.13994,45.099998474121094],[1742425920000,5.13997,5.14015,5.13997,5.14015,24.110000610351562],[1742425980000,5.14004,5.14015,5.13994,5.14001,43.380001068115234],[1742426040000,5.14001,5.14011,5.13994,5.13998,35.04999923706055],[1742426100000,5.14008,5.14018,5.13994,5.14008,47.43000030517578],[1742426160000,5.14018,5.14022,5.14001,5.14004,26.1299991607666],[1742426220000,5.14015,5.14037,5.14008,5.14036,37.150001525878906],[1742426280000,5.14033,5.14036,5.1399,5.14018,46.58000183105469],[1742426340000,5.14029,5.14029,5.14014,5.14023,49.59000015258789],[1742426400000,5.14033,5.14067,5.14024,5.1405,73.44999694824219],[1742426460000,5.14054,5.14079,5.14041,5.14047,49.220001220703125],[1742426520000,5.14069,5.141,5.14047,5.14093,39.11000061035156],[1742426580000,5.14089,5.14103,5.14064,5.14103,48.52000045776367],[1742426640000,5.14089,5.14104,5.14075,5.1409,52.56999969482422],[1742426700000,5.14097,5.14097,5.14068,5.14085,40.97999954223633],[1742426760000,5.14085,5.14099,5.14067,5.14078,45.31999969482422],[1742426820000,5.14081,5.14103,5.14067,5.14103,15.579999923706055],[1742426880000,5.1409,5.14106,5.14081,5.14092,22.889999389648438],[1742426940000,5.14103,5.14106,5.14071,5.14072,44.93000030517578],[1742427000000,5.14068,5.141,5.14064,5.14068,41.119998931884766],[1742427060000,5.14072,5.14075,5.14036,5.14047,67.70999908447266],[1742427120000,5.14047,5.14072,5.14045,5.14051,82.97000122070312],[1742427180000,5.14059,5.14062,5.1404,5.14062,58.25],[1742427240000,5.14055,5.14072,5.1404,5.14072,51.22999954223633],[1742427300000,5.14054,5.14082,5.1404,5.14082,67.98999786376953],[1742427360000,5.14064,5.14079,5.14029,5.14054,89.63999938964844],[1742427420000,5.14064,5.14075,5.14043,5.14061,58.02000045776367],[1742427480000,5.14064,5.14075,5.14057,5.14068,69.22000122070312],[1742427540000,5.14065,5.14072,5.14041,5.14064,90.9000015258789],[1742427600000,5.14061,5.14073,5.14047,5.1405,37.54999923706055],[1742427660000,5.14047,5.14054,5.14033,5.14036,39.650001525878906],[1742427720000,5.14041,5.141,5.14041,5.1405,49.689998626708984],[1742427780000,5.14047,5.14104,5.14047,5.14068,69.54000091552734],[1742427840000,5.14086,5.14093,5.14068,5.14075,78.30000305175781],[1742427900000,5.1408,5.141,5.14079,5.14093,28.729999542236328],[1742427960000,5.14086,5.14089,5.1405,5.1405,29.200000762939453],[1742428020000,5.14054,5.14096,5.14043,5.14086,71.52999877929688],[1742428080000,5.14094,5.14118,5.14082,5.14096,50.15999984741211],[1742428140000,5.14111,5.14121,5.14083,5.14107,39.93000030517578],[1742428200000,5.14112,5.14119,5.14096,5.14114,39.11000061035156],[1742428260000,5.14111,5.14135,5.14062,5.141,80.44000244140625],[1742428320000,5.14096,5.14149,5.14096,5.14103,70.9000015258789],[1742428380000,5.14115,5.14121,5.14093,5.14111,31.469999313354492],[1742428440000,5.14107,5.14139,5.14096,5.14136,43.040000915527344],[1742428500000,5.14139,5.14149,5.14132,5.14135,38.04999923706055],[1742428560000,5.14135,5.1415,5.14096,5.14096,48.5099983215332],[1742428620000,5.14093,5.1412,5.14093,5.1412,41.83000183105469],[1742428680000,5.14113,5.14117,5.14071,5.14071,59.11000061035156],[1742428740000,5.14072,5.141,5.14067,5.14096,64.41999816894531]]