[[1742342400000,5.83594,5.83637,5.83576,5.83629,186.05999755859375],[1742342460000,5.83604,5.83638,5.83578,5.83616,121.52999877929688],[1742342520000,5.83616,5.83653,5.83592,5.83615,96.08999633789062],[1742342580000,5.83612,5.83655,5.8358,5.83637,101.6500015258789],[1742342640000,5.83636,5.83648,5.8357,5.83617,208.47999572753906],[1742342700000,5.83613,5.83642,5.83588,5.83628,238.61000061035156],[1742342760000,5.83638,5.8364,5.83582,5.83595,203.97000122070312],[1742342820000,5.83604,5.8364,5.8359,5.8364,139.1300048828125],[1742342880000,5.83644,5.83699,5.83642,5.83645,157.88999938964844],[1742342940000,5.83643,5.83674,5.83624,5.83645,117.69999694824219],[1742343000000,5.83649,5.83649,5.83577,5.83589,84.0999984741211],[1742343060000,5.83589,5.83589,5.83547,5.83551,115.56999969482422],[1742343120000,5.83551,5.8359,5.83534,5.83565,182.6999969482422],[1742343180000,5.83569,5.83582,5.83539,5.83539,112.02999877929688],[1742343240000,5.83547,5.83581,5.8354,5.83571,118.80999755859375],[1742343300000,5.83559,5.83593,5.83531,5.83582,151.57000732421875],[1742343360000,5.83585,5.83609,5.83556,5.83592,75.36000061035156],[1742343420000,5.8358,5.83637,5.83566,5.83637,137.75],[1742343480000,5.83626,5.83643,5.83594,5.83623,79.76000213623047],[1742343540000,5.83607,5.83649,5.83603,5.83618,86.12999725341797],[1742343600000,5.83626,5.83659,5.83598,5.83603,200.35000610351562],[1742343660000,5.83603,5.83642,5.83598,5.83606,72.95999908447266],[1742343720000,5.83604,5.83632,5.83592,5.83624,272.69000244140625],[1742343780000,5.83634,5.83679,5.83606,5.83643,109.41999816894531],[1742343840000,5.83651,5.83681,5.83641,5.83666,99.12999725341797],[1742343900000,5.83662,5.83735,5.83662,5.83715,60.93000030517578],[1742343960000,5.83715,5.83723,5.83683,5.83701,48.54999923706055],[1742344020000,5.83717,5.83723,5.8369,5.83715,63.689998626708984],[1742344080000,5.83734,5.83762,5.83699,5.83746,53.70000076293945],[1742344140000,5.83742,5.83742,5.83664,5.83675,87.66999816894531],[1742344200000,5.8369,5.83692,5.83655,5.8367,112.80999755859375],[1742344260000,5.83686,5.83695,5.8366,5.83686,51.04999923706055],[1742344320000,5.83686,5.83694,5.83627,5.83627,89.37000274658203],[1742344380000,5.83632,5.8364,5.83566,5.83568,72.33000183105469],[1742344440000,5.83575,5.8361,5.83554,5.8361,62.02000045776367],[1742344500000,5.8361,5.83624,5.83581,5.83599,122.61000061035156],[1742344560000,5.83612,5.83624,5.83585,5.83606,84.86000061035156],[1742344620000,5.8361,5.83613,5.83547,5.83587,97.19000244140625],[1742344680000,5.83604,5.83608,5.8354,5.83594,50.22999954223633],[1742344740000,5.83596,5.83626,5.83576,5.83609,84.38999938964844],[1742344800000,5.83625,5.83631,5.83587,5.83587,92.48999786376953],[1742344860000,5.83591,5.83619,5.83585,5.83599,76.01000213623047],[1742344920000,5.83599,5.83621,5.8357,5.83616,52.150001525878906],[1742344980000,5.83608,5.8362,5.83542,5.83566,118.80000305175781],[1742345040000,5.83564,5.83571,5.83511,5.83548,115.63999938964844],[1742345100000,5.83547,5.83552,5.83517,5.83527,70.06999969482422],[1742345160000,5.83535,5.83551,5.83493,5.83527,97.22000122070312],[1742345220000,5.83522,5.83534,5.83475,5.8351,108.66000366210938],[1742345280000,5.8351,5.83514,5.83417,5.83425,108.5],[1742345340000,5.83432,5.83464,5.83408,5.83448,147.52999877929688],[1742345400000,5.83458,5.83515,5.83455,5.83469,129.9199981689453],[1742345460000,5.83478,5.83496,5.83455,5.83455,116.48999786376953],[1742345520000,5.83442,5.83559,5.83438,5.83555,321.1700134277344],[1742345580000,5.83556,5.83567,5.83465,5.83491,344.6099853515625],[1742345640000,5.83475,5.83536,5.83434,5.83526,281.9100036621094],[1742345700000,5.83526,5.8355,5.83479,5.83504,201.3000030517578],[1742345760000,5.83513,5.83521,5.83471,5.83472,164.6300048828125],[1742345820000,5.83467,5.83487,5.83435,5.83454,197.82000732421875],[1742345880000,5.83454,5.83471,5.83425,5.83465,200.2899932861328],[1742345940000,5.83465,5.83501,5.83441,5.83462,196.7899932861328],[1742346000000,5.83475,5.83518,5.83455,5.83516,153.75],[1742346060000,5.8352,5.8352,5.83456,5.83482,220.72000122070312],[1742346120000,5.83482,5.83482,5.83421,5.83434,143.05999755859375],[1742346180000,5.8343,5.83482,5.83411,5.83426,128.3300018310547],[1742346240000,5.83422,5.8346,5.83419,5.83445,64.0999984741211],[1742346300000,5.83445,5.83461,5.83421,5.83454,115.87999725341797],[1742346360000,5.83446,5.83473,5.83401,5.83401,96.0199966430664],[1742346420000,5.83397,5.83414,5.83378,5.83401,94.27999877929688],[1742346480000,5.83401,5.83469,5.83392,5.83448,120.72000122070312],[1742346540000,5.83448,5.83472,5.83428,5.83443,106.4000015258789],[1742346600000,5.83447,5.83492,5.83431,5.8347,63.5099983215332],[1742346660000,5.83459,5.83481,5.83434,5.8345,72.91000366210938],[1742346720000,5.83439,5.83459,5.8335,5.83359,136.63999938964844],[1742346780000,5.83363,5.83397,5.83291,5.83291,117.3499984741211],[1742346840000,5.83295,5.83379,5.83275,5.8337,140.77000427246094],[1742346900000,5.83368,5.83458,5.83345,5.83439,155.13999938964844],[1742346960000,5.83435,5.83463,5.83381,5.83447,171.0500030517578],[1742347020000,5.83443,5.83452,5.83387,5.83402,127.4800033569336],[1742347080000,5.83409,5.83428,5.83384,5.83411,281.7200012207031],[1742347140000,5.8341,5.83449,5.8337,5.83406,199.17999267578125],[1742347200000,5.83401,5.83429,5.83377,5.83398,83.05999755859375],[1742347260000,5.8339,5.83467,5.83385,5.8346,167.80999755859375],[1742347320000,5.8346,5.83486,5.83446,5.83454,212.8300018310547],[1742347380000,5.83453,5.83462,5.83411,5.83423,136.6999969482422],[1742347440000,5.83413,5.83489,5.83413,5.83462,139.61000061035156],[1742347500000,5.83454,5.83482,5.83438,5.83478,106.12999725341797],[1742347560000,5.83474,5.83474,5.83426,5.8347,58.869998931884766],[1742347620000,5.83476,5.83497,5.83439,5.83472,180.05999755859375],[1742347680000,5.83472,5.83491,5.83443,5.83474,163.36000061035156],[1742347740000,5.83473,5.83512,5.83462,5.83488,142.85000610351562],[1742347800000,5.83482,5.83483,5.83432,5.83452,188.77000427246094],[1742347860000,5.83431,5.83447,5.83365,5.83372,231.4600067138672],[1742347920000,5.83365,5.83391,5.83344,5.83366,155.99000549316406],[1742347980000,5.83378,5.83415,5.83366,5.83394,168],[1742348040000,5.83405,5.83412,5.83366,5.83384,167.64999389648438],[1742348100000,5.83376,5.83406,5.83348,5.83372,223.55999755859375],[1742348160000,5.83376,5.83405,5.83349,5.83374,155.75],[1742348220000,5.83373,5.83403,5.83362,5.83377,139.1999969482422],[1742348280000,5.83389,5.83458,5.83364,5.83455,140.5],[1742348340000,5.8345,5.83457,5.83366,5.83388,169.64999389648438],[1742348400000,5.83377,5.8344,5.83377,5.83435,137.05999755859375],[1742348460000,5.83426,5.83503,5.83426,5.83475,118.54000091552734],[1742348520000,5.83475,5.83475,5.83403,5.83411,82.76000213623047],[1742348580000,5.83411,5.83449,5.83394,5.83449,131.6699981689453],[1742348640000,5.8346,5.835,5.83452,5.83472,146.0800018310547],[1742348700000,5.8348,5.83558,5.83464,5.83531,155.2100067138672],[1742348760000,5.83528,5.83545,5.83503,5.8353,54],[1742348820000,5.8353,5.8353,5.83471,5.83477,96.72000122070312],[1742348880000,5.83471,5.83498,5.83452,5.83494,167.47000122070312],[1742348940000,5.83487,5.83569,5.8348,5.83531,127.87999725341797],[1742349000000,5.83523,5.83543,5.83492,5.83525,140.6199951171875],[1742349060000,5.83516,5.83531,5.83433,5.83492,99.16999816894531],[1742349120000,5.83476,5.83523,5.83472,5.83512,93.58000183105469],[1742349180000,5.83516,5.83532,5.83494,5.83498,156.72000122070312],[1742349240000,5.83517,5.83518,5.83468,5.83489,150.8300018310547],[1742349300000,5.83485,5.8353,5.83474,5.83491,151.25999450683594],[1742349360000,5.83495,5.83578,5.83495,5.83551,110.52999877929688],[1742349420000,5.83553,5.83595,5.8352,5.83586,183.10000610351562],[1742349480000,5.83574,5.83614,5.83551,5.83587,271.8500061035156],[1742349540000,5.83594,5.83597,5.8355,5.83551,225.8800048828125],[1742349600000,5.83555,5.83592,5.83545,5.83577,251.39999389648438],[1742349660000,5.83581,5.8362,5.8354,5.83574,165.22000122070312],[1742349720000,5.83577,5.83602,5.83497,5.83527,243.3300018310547],[1742349780000,5.83522,5.83551,5.83487,5.83539,168.1199951171875],[1742349840000,5.83536,5.83536,5.83455,5.83493,163.1999969482422],[1742349900000,5.8349,5.8349,5.83384,5.83427,193.47999572753906],[1742349960000,5.8342,5.83443,5.83412,5.83435,147.27000427246094],[1742350020000,5.8343,5.83477,5.83424,5.83473,110.79000091552734],[1742350080000,5.83477,5.83528,5.83453,5.83486,136.6699981689453],[1742350140000,5.83485,5.8354,5.83481,5.8354,227.3300018310547],[1742350200000,5.83537,5.83555,5.83511,5.83517,138.0399932861328],[1742350260000,5.83524,5.83587,5.8352,5.83586,162.3300018310547],[1742350320000,5.83581,5.83627,5.83567,5.83618,173.66000366210938],[1742350380000,5.83618,5.83618,5.83553,5.83559,169.72000122070312],[1742350440000,5.83547,5.83609,5.83543,5.83578,147.22000122070312],[1742350500000,5.83586,5.83612,5.83567,5.83608,114.52999877929688],[1742350560000,5.83605,5.83637,5.83583,5.83632,149.49000549316406],[1742350620000,5.83629,5.83676,5.83629,5.83654,142.9199981689453],[1742350680000,5.83665,5.83747,5.83654,5.83692,147.08999633789062],[1742350740000,5.83672,5.83706,5.83646,5.83679,230.3699951171875],[1742350800000,5.83679,5.83704,5.83657,5.83689,108.88999938964844],[1742350860000,5.83689,5.83844,5.83678,5.83824,245.0500030517578],[1742350920000,5.83828,5.83844,5.83793,5.83813,116.7300033569336],[1742350980000,5.83813,5.83842,5.83792,5.83801,101.55999755859375],[1742351040000,5.83801,5.83831,5.83801,5.83831,68.19000244140625],[1742351100000,5.83824,5.83855,5.83696,5.83774,375.5899963378906],[1742351160000,5.83772,5.83785,5.83714,5.83717,195.25],[1742351220000,5.83713,5.83722,5.83673,5.83693,154.02000427246094],[1742351280000,5.83693,5.83754,5.83685,5.83728,163.35000610351562],[1742351340000,5.83731,5.83731,5.83673,5.8369,189.02999877929688],[1742351400000,5.83686,5.83812,5.83686,5.83759,255.55999755859375],[1742351460000,5.83746,5.83792,5.83719,5.8377,180.6699981689453],[1742351520000,5.83795,5.83851,5.83765,5.83851,195.8000030517578],[1742351580000,5.83858,5.83951,5.83844,5.83933,249.57000732421875],[1742351640000,5.83941,5.83949,5.83913,5.83923,192.9600067138672],[1742351700000,5.83913,5.83929,5.83897,5.83898,152.4600067138672],[1742351760000,5.83902,5.83969,5.83894,5.83925,217.58999633789062],[1742351820000,5.83937,5.83953,5.83888,5.83911,191.3300018310547],[1742351880000,5.83923,5.8395,5.83911,5.83941,148.49000549316406],[1742351940000,5.83921,5.8396,5.83898,5.83938,157.25],[1742352000000,5.83945,5.83977,5.8391,5.83945,164.07000732421875],[1742352060000,5.83946,5.83947,5.83851,5.83855,155.9600067138672],[1742352120000,5.83859,5.8388,5.83819,5.83834,196.52000427246094],[1742352180000,5.83838,5.83839,5.83767,5.83767,130.64999389648438],[1742352240000,5.83767,5.83819,5.83765,5.83814,157.89999389648438],[1742352300000,5.83815,5.83825,5.83782,5.83814,164.02999877929688],[1742352360000,5.83806,5.83862,5.83762,5.83762,194.16000366210938],[1742352420000,5.8377,5.83793,5.83762,5.83787,125.29000091552734],[1742352480000,5.83788,5.83807,5.83769,5.83788,211.58999633789062],[1742352540000,5.83794,5.838,5.83764,5.83792,174.07000732421875],[1742352600000,5.83787,5.83803,5.83746,5.83754,180.75999450683594],[1742352660000,5.83759,5.83761,5.83723,5.83758,197.14999389648438],[1742352720000,5.83753,5.83758,5.83722,5.83731,122.79000091552734],[1742352780000,5.83742,5.83756,5.83721,5.83731,114.0199966430664],[1742352840000,5.83732,5.83762,5.83722,5.83729,91.66000366210938],[1742352900000,5.83725,5.83739,5.83689,5.83707,173.7899932861328],[1742352960000,5.83708,5.83728,5.83676,5.83676,201.74000549316406],[1742353020000,5.83687,5.83711,5.83647,5.83649,158.5500030517578],[1742353080000,5.8365,5.83679,5.83646,5.83669,115.2300033569336],[1742353140000,5.83673,5.83704,5.83624,5.83687,195.55999755859375],[1742353200000,5.83689,5.83735,5.83689,5.83729,145.94000244140625],[1742353260000,5.83733,5.83745,5.83681,5.83681,91.47000122070312],[1742353320000,5.8369,5.83734,5.8369,5.83727,67.0199966430664],[1742353380000,5.83723,5.83735,5.83702,5.8371,61.58000183105469],[1742353440000,5.83711,5.83743,5.83706,5.83733,70.47000122070312],[1742353500000,5.83723,5.83764,5.83692,5.83739,110.33000183105469],[1742353560000,5.83744,5.83765,5.83723,5.83745,129.24000549316406],[1742353620000,5.83741,5.83773,5.83711,5.8373,149.72000122070312],[1742353680000,5.83728,5.8375,5.83703,5.83736,77.61000061035156],[1742353740000,5.8373,5.83776,5.83717,5.8374,135.13999938964844],[1742353800000,5.83756,5.83756,5.83713,5.83732,104.87000274658203],[1742353860000,5.83728,5.83732,5.83693,5.83711,89.23999786376953],[1742353920000,5.83715,5.83736,5.83703,5.83734,68.62000274658203],[1742353980000,5.83726,5.83769,5.83721,5.8376,88.51000213623047],[1742354040000,5.83756,5.83756,5.83712,5.83727,81.75],[1742354100000,5.83734,5.83749,5.83688,5.83704,128.72000122070312],[1742354160000,5.83697,5.83726,5.83645,5.83645,144.6300048828125],[1742354220000,5.83649,5.83697,5.83641,5.83666,196.50999450683594],[1742354280000,5.83667,5.83668,5.83602,5.83602,200.91000366210938],[1742354340000,5.8361,5.83653,5.83598,5.83626,168.41000366210938],[1742354400000,5.83635,5.83644,5.83578,5.83603,269.6199951171875],[1742354460000,5.83605,5.83605,5.83538,5.83558,225.69000244140625],[1742354520000,5.83567,5.83574,5.83546,5.83546,109.12000274658203],[1742354580000,5.83546,5.83584,5.83538,5.83559,125.69999694824219],[1742354640000,5.83567,5.83587,5.8355,5.83562,63.529998779296875],[1742354700000,5.83551,5.8358,5.8355,5.83557,156.25],[1742354760000,5.83562,5.83568,5.83468,5.83483,131.89999389648438],[1742354820000,5.83488,5.83553,5.83476,5.83517,153.0399932861328],[1742354880000,5.83517,5.8354,5.83467,5.83484,72.83999633789062],[1742354940000,5.83484,5.83487,5.83418,5.83454,214],[1742355000000,5.83459,5.83474,5.83429,5.83457,92.47000122070312],[1742355060000,5.83466,5.83482,5.83425,5.83482,158.63999938964844],[1742355120000,5.83488,5.83511,5.83458,5.83508,195.2899932861328],[1742355180000,5.83497,5.83513,5.83457,5.83474,138.1699981689453],[1742355240000,5.83473,5.83493,5.8344,5.83471,177.6300048828125],[1742355300000,5.83471,5.8351,5.83456,5.83492,156.3800048828125],[1742355360000,5.83498,5.83516,5.8349,5.83516,102.30999755859375],[1742355420000,5.83508,5.83523,5.83485,5.8349,172.64999389648438],[1742355480000,5.83497,5.83511,5.83466,5.83496,160.88999938964844],[1742355540000,5.835,5.83506,5.83447,5.83476,150.77000427246094],[1742355600000,5.83484,5.83534,5.83484,5.83499,145.2100067138672],[1742355660000,5.83515,5.83538,5.83478,5.8352,154.97000122070312],[1742355720000,5.83496,5.83537,5.83415,5.83415,158.14999389648438],[1742355780000,5.8342,5.8352,5.8342,5.83505,135.6199951171875],[1742355840000,5.83493,5.8352,5.83467,5.83467,134.64999389648438],[1742355900000,5.83475,5.83521,5.83465,5.83498,84.25],[1742355960000,5.83517,5.83568,5.83497,5.83562,155.22999572753906],[1742356020000,5.83562,5.83597,5.83518,5.83553,149.27000427246094],[1742356080000,5.83554,5.83594,5.83521,5.83538,97.5999984741211],[1742356140000,5.83533,5.83554,5.83475,5.83507,97.94999694824219],[1742356200000,5.83507,5.83511,5.83484,5.83495,52.79999923706055],[1742356260000,5.83495,5.83495,5.83459,5.8346,126.91000366210938],[1742356320000,5.83472,5.83521,5.83465,5.83473,183.33999633789062],[1742356380000,5.8348,5.8348,5.83448,5.83448,70.29000091552734],[1742356440000,5.83453,5.83615,5.83453,5.83581,116.33000183105469],[1742356500000,5.83589,5.83613,5.83579,5.83613,63.369998931884766],[1742356560000,5.83608,5.83639,5.83585,5.83616,130.7899932861328],[1742356620000,5.836,5.83647,5.83588,5.8361,184.02999877929688],[1742356680000,5.83609,5.83625,5.83546,5.83572,119.63999938964844],[1742356740000,5.8358,5.83587,5.83541,5.83554,207.24000549316406],[1742356800000,5.83558,5.83558,5.83494,5.83508,116.13999938964844],[1742356860000,5.83502,5.83518,5.8341,5.83414,99.33000183105469],[1742356920000,5.83414,5.8346,5.83414,5.83434,106.04000091552734],[1742356980000,5.83431,5.8344,5.83409,5.83409,99.26000213623047],[1742357040000,5.83429,5.83454,5.83412,5.8343,103.1500015258789],[1742357100000,5.8343,5.83465,5.83409,5.83425,91.30000305175781],[1742357160000,5.83421,5.83456,5.83421,5.83438,76.51000213623047],[1742357220000,5.83433,5.83464,5.83427,5.83439,44.45000076293945],[1742357280000,5.83439,5.83439,5.83375,5.83381,75.80000305175781],[1742357340000,5.83385,5.83407,5.83373,5.83384,70.54000091552734],[1742357400000,5.83384,5.83401,5.83365,5.83386,84.37999725341797],[1742357460000,5.83377,5.83404,5.8336,5.83385,114.08000183105469],[1742357520000,5.83385,5.83385,5.83262,5.8328,119.4000015258789],[1742357580000,5.83296,5.83328,5.83265,5.83327,136.94000244140625],[1742357640000,5.83339,5.83352,5.83287,5.83301,136.10000610351562],[1742357700000,5.83309,5.83312,5.83272,5.83282,79.93000030517578],[1742357760000,5.8327,5.83351,5.8327,5.83351,125.93000030517578],[1742357820000,5.83364,5.83396,5.83335,5.83383,104.86000061035156],[1742357880000,5.83387,5.83426,5.8338,5.83423,67.12999725341797],[1742357940000,5.83414,5.83437,5.83407,5.83434,61.150001525878906],[1742358000000,5.83422,5.83451,5.834,5.83451,73.23999786376953],[1742358060000,5.83444,5.8346,5.83426,5.83426,48.27000045776367],[1742358120000,5.83422,5.83464,5.8341,5.83422,102.62000274658203],[1742358180000,5.83422,5.83446,5.83335,5.83356,141.3699951171875],[1742358240000,5.83343,5.83365,5.83314,5.83353,146.5500030517578],[1742358300000,5.83342,5.8337,5.83328,5.83348,73.01000213623047],[1742358360000,5.83344,5.83379,5.83343,5.83351,70.56999969482422],[1742358420000,5.83355,5.83355,5.83281,5.833,103.26000213623047],[1742358480000,5.83305,5.8334,5.83286,5.83326,84.19999694824219],[1742358540000,5.8331,5.83349,5.83285,5.8331,127.58000183105469],[1742358600000,5.83314,5.83349,5.83299,5.83324,106.16000366210938],[1742358660000,5.83325,5.83348,5.83308,5.83312,64.04000091552734],[1742358720000,5.83317,5.83333,5.83289,5.83307,112.58999633789062],[1742358780000,5.83309,5.83314,5.83284,5.83288,93.58999633789062],[1742358840000,5.83287,5.83316,5.83278,5.83301,108.76000213623047],[1742358900000,5.83301,5.8333,5.83268,5.83324,129.49000549316406],[1742358960000,5.8332,5.8333,5.83292,5.8332,148.42999267578125],[1742359020000,5.83312,5.83337,5.83273,5.83313,113.86000061035156],[1742359080000,5.83316,5.83333,5.83275,5.83275,92.2699966430664],[1742359140000,5.83283,5.83301,5.83266,5.83268,63.7599983215332],[1742359200000,5.83275,5.83299,5.83268,5.83287,41.880001068115234],[1742359260000,5.83287,5.83287,5.83217,5.83223,108.5999984741211],[1742359320000,5.8323,5.83268,5.83216,5.83242,83.1500015258789],[1742359380000,5.83242,5.83259,5.8322,5.83245,64.33000183105469],[1742359440000,5.83248,5.83256,5.83219,5.83256,68.6500015258789],[1742359500000,5.8326,5.8328,5.83239,5.83257,69.66000366210938],[1742359560000,5.83264,5.83264,5.83231,5.83257,87.33000183105469],[1742359620000,5.83248,5.83263,5.83233,5.83257,40.38999938964844],[1742359680000,5.8327,5.83274,5.83231,5.83274,80.66999816894531],[1742359740000,5.8327,5.83274,5.83198,5.83236,132.3000030517578],[1742359800000,5.8324,5.83251,5.83204,5.83241,84.02999877929688],[1742359860000,5.83237,5.83243,5.83191,5.83227,125.88999938964844],[1742359920000,5.83238,5.83255,5.83214,5.83255,85.37000274658203],[1742359980000,5.8326,5.8326,5.83174,5.83209,116.26000213623047],[1742360040000,5.83228,5.83228,5.83186,5.83225,96.0999984741211],[1742360100000,5.83225,5.83225,5.83172,5.83193,127.12000274658203],[1742360160000,5.83197,5.83242,5.8319,5.83213,89.08999633789062],[1742360220000,5.83225,5.83257,5.83192,5.83237,136.6300048828125],[1742360280000,5.83251,5.83277,5.83227,5.83251,139.33999633789062],[1742360340000,5.83269,5.83273,5.83236,5.83259,73.66999816894531],[1742360400000,5.8325,5.83283,5.83236,5.8327,105.33000183105469],[1742360460000,5.83265,5.83326,5.83265,5.83325,146.3000030517578],[1742360520000,5.83299,5.83331,5.83273,5.83298,138.9499969482422],[1742360580000,5.83294,5.83354,5.83278,5.83326,103.33000183105469],[1742360640000,5.83331,5.83367,5.8332,5.83338,170.00999450683594],[1742360700000,5.83353,5.8336,5.83319,5.8334,104.94999694824219],[1742360760000,5.8334,5.83404,5.8334,5.83404,111.86000061035156],[1742360820000,5.83405,5.83452,5.83389,5.83445,120.62000274658203],[1742360880000,5.83422,5.8343,5.83339,5.83352,127.01000213623047],[1742360940000,5.83364,5.83407,5.83333,5.83407,191.92999267578125],[1742361000000,5.83407,5.83446,5.83389,5.8343,95.0199966430664],[1742361060000,5.83443,5.83483,5.83412,5.8346,199.97999572753906],[1742361120000,5.83467,5.83505,5.83454,5.83483,123.5999984741211],[1742361180000,5.83487,5.83487,5.83412,5.83438,150.63999938964844],[1742361240000,5.83443,5.8348,5.83427,5.8348,130.8000030517578],[1742361300000,5.83515,5.83534,5.83455,5.83504,116.05999755859375],[1742361360000,5.83505,5.8352,5.83471,5.83494,205.30999755859375],[1742361420000,5.83497,5.83518,5.83466,5.83518,92.52999877929688],[1742361480000,5.83522,5.83522,5.83444,5.83464,150.82000732421875],[1742361540000,5.83463,5.83495,5.83384,5.8345,296.30999755859375],[1742361600000,5.83445,5.83457,5.83415,5.83441,152.6300048828125],[1742361660000,5.83435,5.8346,5.83423,5.8344,142.69000244140625],[1742361720000,5.8344,5.83455,5.83405,5.83445,144.63999938964844],[1742361780000,5.83438,5.83458,5.83384,5.83397,119.9000015258789],[1742361840000,5.83389,5.83454,5.83372,5.83434,147.7899932861328],[1742361900000,5.83434,5.83466,5.83403,5.83423,106.29000091552734],[1742361960000,5.83435,5.83439,5.8341,5.83428,74.58000183105469],[1742362020000,5.83416,5.83441,5.83396,5.83406,93.6500015258789],[1742362080000,5.83402,5.83434,5.83401,5.83413,125.83000183105469],[1742362140000,5.83412,5.83465,5.83406,5.83429,118.62999725341797],[1742362200000,5.83429,5.83455,5.83402,5.83411,104.3499984741211],[1742362260000,5.83418,5.83432,5.83401,5.8341,73.56999969482422],[1742362320000,5.83409,5.83409,5.83343,5.83377,99.70999908447266],[1742362380000,5.83359,5.83373,5.83315,5.83328,101.9000015258789],[1742362440000,5.83334,5.83358,5.8331,5.83355,116.69999694824219],[1742362500000,5.8335,5.83386,5.83331,5.83376,102.18000030517578],[1742362560000,5.83375,5.83401,5.83337,5.83364,98.87999725341797],[1742362620000,5.8338,5.83382,5.83336,5.83336,120.05999755859375],[1742362680000,5.83346,5.83364,5.83325,5.83346,117.01000213623047],[1742362740000,5.83368,5.83425,5.83363,5.83408,161.75999450683594],[1742362800000,5.83418,5.83425,5.83365,5.83393,78.97000122070312],[1742362860000,5.83382,5.83401,5.83354,5.83365,100.73999786376953],[1742362920000,5.83383,5.83384,5.83351,5.83376,85.86000061035156],[1742362980000,5.83368,5.83382,5.83352,5.83373,92.4800033569336],[1742363040000,5.83365,5.83374,5.83322,5.83341,97.94000244140625],[1742363100000,5.83341,5.83344,5.833,5.8331,129.35000610351562],[1742363160000,5.83305,5.83346,5.83305,5.83346,98.11000061035156],[1742363220000,5.83336,5.83368,5.83309,5.83344,271.2900085449219],[1742363280000,5.83342,5.8336,5.83304,5.83335,149.74000549316406],[1742363340000,5.83343,5.83356,5.83311,5.83356,151.97999572753906],[1742363400000,5.83363,5.83401,5.83343,5.8339,179.60000610351562],[1742363460000,5.83388,5.83408,5.83354,5.83356,79.55000305175781],[1742363520000,5.83394,5.83394,5.83242,5.83261,93.4000015258789],[1742363580000,5.83261,5.83275,5.83222,5.83242,132.5399932861328],[1742363640000,5.83241,5.83256,5.83222,5.83248,133.52000427246094],[1742363700000,5.83248,5.83286,5.83233,5.83282,162.4199981689453],[1742363760000,5.83278,5.83313,5.83256,5.83307,139.80999755859375],[1742363820000,5.83306,5.83311,5.83197,5.83243,215.42999267578125],[1742363880000,5.83247,5.83281,5.83223,5.83253,127.5],[1742363940000,5.83252,5.8327,5.83226,5.83236,112.88999938964844],[1742364000000,5.8324,5.83272,5.83213,5.83225,234.7100067138672],[1742364060000,5.83229,5.83302,5.83221,5.83273,213.55999755859375],[1742364120000,5.83269,5.83297,5.83225,5.83261,211.75999450683594],[1742364180000,5.83261,5.83284,5.83211,5.83215,183.47999572753906],[1742364240000,5.83216,5.83261,5.8318,5.83198,259.9200134277344],[1742364300000,5.83197,5.83232,5.8319,5.83199,175.27999877929688],[1742364360000,5.83199,5.83225,5.83184,5.83217,167.72999572753906],[1742364420000,5.83193,5.83199,5.83162,5.83199,178.5399932861328],[1742364480000,5.83199,5.83199,5.83152,5.83154,192.6199951171875],[1742364540000,5.83158,5.83175,5.83119,5.83127,245.5800018310547],[1742364600000,5.83147,5.83197,5.83115,5.83185,177.4499969482422],[1742364660000,5.83206,5.83206,5.83144,5.83144,129.47000122070312],[1742364720000,5.83144,5.83186,5.83142,5.83185,177.5800018310547],[1742364780000,5.83186,5.8321,5.83159,5.83195,148.8699951171875],[1742364840000,5.83199,5.83235,5.83135,5.83159,271.0199890136719],[1742364900000,5.83172,5.83175,5.83082,5.83085,229.89999389648438],[1742364960000,5.83081,5.83097,5.83057,5.83088,161.6300048828125],[1742365020000,5.83081,5.83138,5.83073,5.83131,126.5199966430664],[1742365080000,5.83124,5.83144,5.8305,5.83122,155.6300048828125],[1742365140000,5.8311,5.83136,5.83016,5.83044,124.18000030517578],[1742365200000,5.83055,5.83055,5.82953,5.82983,121.08999633789062],[1742365260000,5.82963,5.83002,5.82946,5.82988,319.2200012207031],[1742365320000,5.8298,5.83011,5.82939,5.82978,196.91000366210938],[1742365380000,5.82978,5.83014,5.82923,5.82941,228.4499969482422],[1742365440000,5.82938,5.82978,5.82924,5.82965,169.02999877929688],[1742365500000,5.82973,5.83063,5.82952,5.83044,273.1099853515625],[1742365560000,5.83044,5.83062,5.82999,5.83062,206.75],[1742365620000,5.83062,5.83094,5.83049,5.83055,207.24000549316406],[1742365680000,5.83065,5.83072,5.83017,5.83031,151.74000549316406],[1742365740000,5.83031,5.83058,5.83017,5.83041,131.16000366210938],[1742365800000,5.83037,5.83057,5.82991,5.83008,165.60000610351562],[1742365860000,5.83028,5.83084,5.8302,5.83044,181.1199951171875],[1742365920000,5.83044,5.83072,5.83026,5.83052,109.76000213623047],[1742365980000,5.8304,5.8308,5.83014,5.83064,235.8800048828125],[1742366040000,5.83071,5.83134,5.8303,5.83054,353.0299987792969],[1742366100000,5.83053,5.83098,5.83034,5.83079,266.82000732421875],[1742366160000,5.83077,5.83126,5.83041,5.83069,370.42999267578125],[1742366220000,5.83065,5.83099,5.83036,5.8304,260.95001220703125],[1742366280000,5.8303,5.83045,5.82944,5.82993,308.1099853515625],[1742366340000,5.82994,5.82997,5.82901,5.82903,147.2899932861328],[1742366400000,5.82891,5.82914,5.82761,5.82824,293.9700012207031],[1742366460000,5.82824,5.82864,5.8278,5.82789,192.83999633789062],[1742366520000,5.82804,5.8282,5.82759,5.82795,251.94000244140625],[1742366580000,5.82791,5.82841,5.8277,5.82823,285.6700134277344],[1742366640000,5.82827,5.8292,5.82816,5.82854,399.7099914550781],[1742366700000,5.82854,5.82955,5.82854,5.82939,337.2900085449219],[1742366760000,5.82928,5.82947,5.82887,5.82921,230.4199981689453],[1742366820000,5.82925,5.82995,5.82917,5.82935,172.41000366210938],[1742366880000,5.82944,5.83006,5.82915,5.82971,352.6499938964844],[1742366940000,5.82969,5.83064,5.82952,5.83064,279.1400146484375],[1742367000000,5.83061,5.83068,5.83008,5.83041,200.19000244140625],[1742367060000,5.83033,5.83066,5.83008,5.83037,252.11000061035156],[1742367120000,5.83025,5.83077,5.83009,5.83051,255.38999938964844],[1742367180000,5.83051,5.83059,5.83012,5.83027,187.85000610351562],[1742367240000,5.83024,5.83048,5.83015,5.83024,160.1699981689453],[1742367300000,5.83038,5.83051,5.83008,5.83019,158.02999877929688],[1742367360000,5.83027,5.83075,5.82954,5.83043,185.72999572753906],[1742367420000,5.83027,5.8304,5.82947,5.82993,370.5199890136719],[1742367480000,5.82993,5.83025,5.8296,5.82994,338.6099853515625],[1742367540000,5.82988,5.82988,5.82917,5.82939,316.30999755859375],[1742367600000,5.82939,5.82999,5.82889,5.82991,238.27000427246094],[1742367660000,5.82997,5.8306,5.82969,5.82974,200.55999755859375],[1742367720000,5.82948,5.83028,5.82921,5.8294,260.7300109863281],[1742367780000,5.82942,5.8299,5.82928,5.82952,291.4599914550781],[1742367840000,5.82956,5.82986,5.82928,5.82986,208.8300018310547],[1742367900000,5.82974,5.83029,5.8296,5.82999,165.33999633789062],[1742367960000,5.8301,5.83061,5.82948,5.82972,181.86000061035156],[1742368020000,5.82961,5.82987,5.82891,5.82956,160.75],[1742368080000,5.82948,5.82971,5.82852,5.82875,224.32000732421875],[1742368140000,5.82879,5.82902,5.8279,5.8279,328.760009765625],[1742368200000,5.82802,5.82913,5.8279,5.82877,256.3699951171875],[1742368260000,5.829,5.82914,5.82851,5.82891,188.6699981689453],[1742368320000,5.82891,5.82988,5.82881,5.82952,169.02000427246094],[1742368380000,5.82953,5.82967,5.82823,5.82826,178.0399932861328],[1742368440000,5.82841,5.82902,5.82779,5.82808,296.94000244140625],[1742368500000,5.82812,5.82845,5.82702,5.82736,403.3800048828125],[1742368560000,5.8274,5.82783,5.827,5.82743,461.9200134277344],[1742368620000,5.82747,5.82808,5.82734,5.82761,187.49000549316406],[1742368680000,5.82769,5.82811,5.82712,5.82783,274.2699890136719],[1742368740000,5.828,5.82818,5.82767,5.82774,185.5],[1742368800000,5.82778,5.82838,5.82739,5.82808,341.0899963378906],[1742368860000,5.82812,5.82832,5.82742,5.82775,369.92999267578125],[1742368920000,5.82775,5.8284,5.82769,5.82815,363.69000244140625],[1742368980000,5.82819,5.82887,5.82808,5.8286,448.489990234375],[1742369040000,5.82871,5.82906,5.82795,5.82817,286.44000244140625],[1742369100000,5.82807,5.82891,5.82799,5.82884,302.17999267578125],[1742369160000,5.82877,5.8293,5.82825,5.82872,382.1400146484375],[1742369220000,5.82852,5.82927,5.8284,5.829,308.7699890136719],[1742369280000,5.829,5.82922,5.8287,5.82893,366.7099914550781],[1742369340000,5.82893,5.82936,5.82878,5.82911,402.0299987792969],[1742369400000,5.82909,5.82995,5.82866,5.82922,392.75],[1742369460000,5.82926,5.82972,5.82905,5.82905,439.5299987792969],[1742369520000,5.82912,5.83004,5.82904,5.82947,369.70001220703125],[1742369580000,5.8294,5.82994,5.82894,5.82918,220.14999389648438],[1742369640000,5.82926,5.82977,5.82866,5.82891,322.92999267578125],[1742369700000,5.82887,5.82921,5.82825,5.82853,361.2699890136719],[1742369760000,5.82832,5.82861,5.82575,5.82575,559.22998046875],[1742369820000,5.82544,5.82642,5.82318,5.82375,773.6799926757812],[1742369880000,5.82377,5.82502,5.82322,5.82342,610],[1742369940000,5.82326,5.82486,5.82326,5.82369,394.2300109863281],[1742370000000,5.82371,5.82423,5.82279,5.82329,363.9599914550781],[1742370060000,5.82326,5.8241,5.82245,5.82399,400.4200134277344],[1742370120000,5.82397,5.82446,5.82256,5.82287,484.5400085449219],[1742370180000,5.823,5.82302,5.82166,5.82293,624.1500244140625],[1742370240000,5.82293,5.82355,5.82209,5.82321,451.55999755859375],[1742370300000,5.82317,5.82437,5.82306,5.82383,394.3299865722656],[1742370360000,5.82351,5.8243,5.82332,5.8242,440.2799987792969],[1742370420000,5.82408,5.82475,5.82305,5.82413,359.80999755859375],[1742370480000,5.8242,5.82492,5.82325,5.82462,393.1700134277344],[1742370540000,5.82466,5.82606,5.82457,5.82598,370.6199951171875],[1742370600000,5.82608,5.82645,5.82546,5.82645,400.3699951171875],[1742370660000,5.82634,5.82683,5.82572,5.82634,403.7699890136719],[1742370720000,5.82627,5.82692,5.82571,5.82643,402.3399963378906],[1742370780000,5.82624,5.82677,5.82525,5.82531,411.94000244140625],[1742370840000,5.82536,5.82612,5.82495,5.82589,347.94000244140625],[1742370900000,5.82601,5.82683,5.82578,5.8264,321.30999755859375],[1742370960000,5.82616,5.82643,5.82554,5.82573,387.3399963378906],[1742371020000,5.82573,5.8261,5.82525,5.82574,334.4200134277344],[1742371080000,5.82574,5.82607,5.82497,5.82497,442.3900146484375],[1742371140000,5.82492,5.82578,5.82492,5.8255,295.8599853515625],[1742371200000,5.82572,5.82647,5.82525,5.82633,521.2000122070312],[1742371260000,5.82645,5.82684,5.82574,5.82632,536.6900024414062],[1742371320000,5.82636,5.82779,5.82624,5.82717,443.4800109863281],[1742371380000,5.82718,5.82821,5.82714,5.82785,425.3500061035156],[1742371440000,5.82777,5.82863,5.82746,5.82798,516.25],[1742371500000,5.82803,5.82851,5.82746,5.82827,358.07000732421875],[1742371560000,5.82826,5.82879,5.82752,5.82784,375.54998779296875],[1742371620000,5.82784,5.82882,5.82755,5.82853,353.1700134277344],[1742371680000,5.82865,5.82901,5.82809,5.82819,304.0299987792969],[1742371740000,5.82819,5.8289,5.82752,5.82752,375.3900146484375],[1742371800000,5.82753,5.82847,5.82695,5.82717,377.45001220703125],[1742371860000,5.82697,5.82797,5.82682,5.82718,489.1300048828125],[1742371920000,5.82729,5.82744,5.82619,5.82688,372.989990234375],[1742371980000,5.82684,5.82711,5.82551,5.82605,410.6199951171875],[1742372040000,5.82601,5.82631,5.82561,5.82568,244.72000122070312],[1742372100000,5.82562,5.82612,5.82508,5.82553,293.1199951171875],[1742372160000,5.82549,5.82623,5.82491,5.8252,214.61000061035156],[1742372220000,5.82524,5.82567,5.82471,5.82567,302.1099853515625],[1742372280000,5.82563,5.82617,5.8253,5.82549,181.30999755859375],[1742372340000,5.82557,5.82625,5.82541,5.82561,199.91000366210938],[1742372400000,5.82577,5.82577,5.82499,5.8252,229.08999633789062],[1742372460000,5.82528,5.82556,5.82506,5.82526,179.25],[1742372520000,5.82539,5.82595,5.82491,5.82581,278.5299987792969],[1742372580000,5.82581,5.8263,5.82546,5.82622,267.45001220703125],[1742372640000,5.82623,5.82639,5.82585,5.82605,247.74000549316406],[1742372700000,5.82609,5.82622,5.82527,5.82563,255.5800018310547],[1742372760000,5.82579,5.82627,5.8253,5.82627,237.9499969482422],[1742372820000,5.82598,5.82643,5.82561,5.82611,231.63999938964844],[1742372880000,5.82611,5.82723,5.82596,5.82723,242.05999755859375],[1742372940000,5.82711,5.82743,5.82686,5.82691,213.1199951171875],[1742373000000,5.82705,5.82798,5.82679,5.82782,285.9800109863281],[1742373060000,5.82781,5.8284,5.82765,5.82802,261.3299865722656],[1742373120000,5.82802,5.8289,5.82783,5.82865,350.79998779296875],[1742373180000,5.82869,5.82869,5.82819,5.82843,295.510009765625],[1742373240000,5.82841,5.82862,5.82811,5.82862,286.1700134277344],[1742373300000,5.82867,5.82887,5.82833,5.82856,220.64999389648438],[1742373360000,5.82873,5.82933,5.82839,5.82917,274.8999938964844],[1742373420000,5.82939,5.82976,5.82906,5.82946,274.5299987792969],[1742373480000,5.82946,5.82968,5.82822,5.82826,274.0299987792969],[1742373540000,5.82832,5.829,5.82812,5.82872,305.3800048828125],[1742373600000,5.82875,5.82882,5.82811,5.8283,315.0799865722656],[1742373660000,5.82836,5.82869,5.82791,5.82831,346.07000732421875],[1742373720000,5.82827,5.82892,5.82819,5.82831,229.1300048828125],[1742373780000,5.82827,5.82855,5.82703,5.8276,350.010009765625],[1742373840000,5.8276,5.82821,5.82745,5.82779,305.4800109863281],[1742373900000,5.82787,5.82815,5.82748,5.82765,248.4199981689453],[1742373960000,5.82769,5.82824,5.82692,5.82707,236.35000610351562],[1742374020000,5.82706,5.8271,5.82643,5.82672,215.07000732421875],[1742374080000,5.8268,5.82707,5.82608,5.82666,269.95001220703125],[1742374140000,5.82667,5.82685,5.82616,5.82678,272.04998779296875],[1742374200000,5.82654,5.82665,5.82594,5.82639,195.8699951171875],[1742374260000,5.82635,5.82675,5.82608,5.82639,251],[1742374320000,5.82639,5.8269,5.82606,5.82652,232.55999755859375],[1742374380000,5.82651,5.8268,5.82627,5.82649,228.80999755859375],[1742374440000,5.82644,5.82731,5.82634,5.82731,249.61000061035156],[1742374500000,5.82731,5.82791,5.82719,5.82756,279.1099853515625],[1742374560000,5.82748,5.82787,5.82741,5.82767,237.02999877929688],[1742374620000,5.82768,5.82783,5.8272,5.82737,224.19000244140625],[1742374680000,5.82735,5.82794,5.82718,5.82792,390.7799987792969],[1742374740000,5.82785,5.82802,5.8272,5.82738,384.489990234375],[1742374800000,5.82738,5.82756,5.82646,5.82662,423.19000244140625],[1742374860000,5.82664,5.82707,5.8261,5.82616,460.4100036621094],[1742374920000,5.82624,5.82688,5.82618,5.82653,396.6000061035156],[1742374980000,5.82664,5.82725,5.82615,5.82665,368.239990234375],[1742375040000,5.82657,5.82674,5.82616,5.8265,449.7099914550781],[1742375100000,5.8265,5.82669,5.8261,5.82634,233.11000061035156],[1742375160000,5.82637,5.82667,5.82611,5.8263,304.4200134277344],[1742375220000,5.82638,5.82701,5.82616,5.82701,200.52999877929688],[1742375280000,5.82697,5.8272,5.82649,5.82685,288.9599914550781],[1742375340000,5.82707,5.82711,5.82664,5.82678,193.30999755859375],[1742375400000,5.82671,5.82705,5.82654,5.82684,119.44000244140625],[1742375460000,5.82691,5.82702,5.82609,5.82702,198.27000427246094],[1742375520000,5.82693,5.82708,5.82662,5.82685,230.74000549316406],[1742375580000,5.8268,5.827,5.82525,5.82574,307.8699951171875],[1742375640000,5.82572,5.82586,5.82504,5.82535,347.510009765625],[1742375700000,5.82521,5.82567,5.82503,5.82554,277.2799987792969],[1742375760000,5.82566,5.8258,5.82526,5.82545,160.9199981689453],[1742375820000,5.82544,5.82618,5.82543,5.82597,214.77999877929688],[1742375880000,5.82604,5.82637,5.82541,5.82564,262.6099853515625],[1742375940000,5.8256,5.82588,5.82534,5.82561,307.5],[1742376000000,5.82561,5.8257,5.82523,5.82549,284.5400085449219],[1742376060000,5.82546,5.8261,5.82541,5.82547,371],[1742376120000,5.82548,5.82597,5.82534,5.82584,214.27000427246094],[1742376180000,5.8257,5.82637,5.82552,5.82617,266.6099853515625],[1742376240000,5.82605,5.82656,5.82589,5.82641,160.9199981689453],[1742376300000,5.82637,5.82643,5.82587,5.82606,180.8800048828125],[1742376360000,5.82607,5.82637,5.8259,5.82633,160.02000427246094],[1742376420000,5.82649,5.82657,5.82613,5.82621,175.13999938964844],[1742376480000,5.82615,5.82644,5.82574,5.82591,174.5500030517578],[1742376540000,5.82598,5.82625,5.82587,5.82593,171.42999267578125],[1742376600000,5.82614,5.82645,5.82589,5.82641,235.5399932861328],[1742376660000,5.8264,5.82654,5.82606,5.82638,189.60000610351562],[1742376720000,5.82626,5.82763,5.82614,5.8274,296.3999938964844],[1742376780000,5.82749,5.82804,5.82736,5.82754,238.7100067138672],[1742376840000,5.82746,5.82784,5.82735,5.82749,162.55999755859375],[1742376900000,5.82774,5.82792,5.82705,5.82735,156.19000244140625],[1742376960000,5.82734,5.82764,5.82697,5.82755,220.80999755859375],[1742377020000,5.82751,5.82829,5.82739,5.82791,200.9499969482422],[1742377080000,5.82795,5.82813,5.82741,5.82778,250.25999450683594],[1742377140000,5.82756,5.82812,5.82753,5.82797,122.93000030517578],[1742377200000,5.82813,5.82823,5.82769,5.82797,150.22999572753906],[1742377260000,5.82795,5.82817,5.82728,5.82779,215.6999969482422],[1742377320000,5.82766,5.82821,5.82736,5.82795,188.07000732421875],[1742377380000,5.82795,5.82806,5.82726,5.82757,158.4600067138672],[1742377440000,5.8275,5.82767,5.82717,5.82748,202.88999938964844],[1742377500000,5.82756,5.82772,5.82706,5.82728,146.47000122070312],[1742377560000,5.82727,5.82758,5.82713,5.82738,198.88999938964844],[1742377620000,5.82737,5.82753,5.82673,5.82693,175.19000244140625],[1742377680000,5.82697,5.82753,5.82682,5.82749,263.2300109863281],[1742377740000,5.82745,5.82811,5.82704,5.82779,394.4200134277344],[1742377800000,5.82767,5.82821,5.82763,5.82807,274.44000244140625],[1742377860000,5.82803,5.82858,5.82797,5.82848,328.1199951171875],[1742377920000,5.82847,5.82923,5.82832,5.82899,233.1999969482422],[1742377980000,5.82898,5.82913,5.82839,5.8289,314.0400085449219],[1742378040000,5.82856,5.82905,5.82795,5.82817,387.2900085449219],[1742378100000,5.82813,5.82819,5.82716,5.82782,407.4100036621094],[1742378160000,5.82762,5.82851,5.82733,5.82789,356.7099914550781],[1742378220000,5.82777,5.82831,5.82744,5.82762,227.83999633789062],[1742378280000,5.82767,5.82787,5.8272,5.8278,387.6700134277344],[1742378340000,5.82783,5.82785,5.82681,5.82706,230.52999877929688],[1742378400000,5.82724,5.82793,5.82716,5.82742,231.47000122070312],[1742378460000,5.82752,5.82773,5.82716,5.82741,207.13999938964844],[1742378520000,5.82745,5.82778,5.82725,5.82738,140.61000061035156],[1742378580000,5.8275,5.82775,5.82707,5.82739,210.88999938964844],[1742378640000,5.82735,5.82765,5.82657,5.82717,221.97000122070312],[1742378700000,5.82711,5.82717,5.82622,5.82634,245],[1742378760000,5.82629,5.82638,5.82573,5.82627,333.3999938964844],[1742378820000,5.82623,5.82623,5.8253,5.82571,242.92999267578125],[1742378880000,5.82569,5.82594,5.82506,5.82518,148.6300048828125],[1742378940000,5.82527,5.82553,5.82501,5.82535,201.22999572753906],[1742379000000,5.8254,5.82592,5.82524,5.8258,225.3000030517578],[1742379060000,5.82579,5.82598,5.8255,5.82574,155.63999938964844],[1742379120000,5.82569,5.82601,5.82527,5.82582,281.45001220703125],[1742379180000,5.82569,5.82605,5.82519,5.82548,249.88999938964844],[1742379240000,5.82548,5.82646,5.82526,5.82611,274.9800109863281],[1742379300000,5.82611,5.82658,5.8261,5.82645,220.83999633789062],[1742379360000,5.8265,5.82665,5.82617,5.82645,152.6199951171875],[1742379420000,5.82656,5.8267,5.82622,5.82632,158.22999572753906],[1742379480000,5.8264,5.82749,5.82636,5.82687,208.36000061035156],[1742379540000,5.82695,5.82745,5.8268,5.82732,103.62000274658203],[1742379600000,5.82736,5.82759,5.82716,5.82743,116.8499984741211],[1742379660000,5.82743,5.82811,5.82742,5.82786,244.3300018310547],[1742379720000,5.82786,5.82833,5.82758,5.82815,251.2100067138672],[1742379780000,5.82827,5.82846,5.82773,5.82773,243.27999877929688],[1742379840000,5.82771,5.82813,5.82739,5.82808,184.8000030517578],[1742379900000,5.82804,5.82804,5.82718,5.82766,166.02000427246094],[1742379960000,5.8275,5.82827,5.82743,5.8279,164.85000610351562],[1742380020000,5.82798,5.82815,5.82753,5.82769,183.19000244140625],[1742380080000,5.82769,5.82782,5.82699,5.82699,217.97999572753906],[1742380140000,5.82692,5.82748,5.82692,5.82701,117.02999877929688],[1742380200000,5.82727,5.82735,5.82615,5.82662,171.88999938964844],[1742380260000,5.82656,5.82675,5.82611,5.82661,178.35000610351562],[1742380320000,5.82665,5.82741,5.82564,5.8264,265.6300048828125],[1742380380000,5.82648,5.82702,5.82616,5.82693,195.22000122070312],[1742380440000,5.82694,5.82711,5.82628,5.82658,211.14999389648438],[1742380500000,5.8267,5.82682,5.82612,5.82624,188.22999572753906],[1742380560000,5.8263,5.82652,5.82609,5.82633,86.6500015258789],[1742380620000,5.82639,5.82645,5.82594,5.8262,127.94999694824219],[1742380680000,5.8262,5.82668,5.82584,5.82626,193.6699981689453],[1742380740000,5.8262,5.82656,5.82608,5.82642,199.58999633789062],[1742380800000,5.8264,5.82648,5.82601,5.82627,153.3300018310547],[1742380860000,5.82612,5.8263,5.82559,5.82574,75.55000305175781],[1742380920000,5.82595,5.82611,5.82529,5.82545,146.63999938964844],[1742380980000,5.82551,5.82576,5.82518,5.82542,154.14999389648438],[1742381040000,5.82548,5.82566,5.82506,5.82521,178.86000061035156],[1742381100000,5.82512,5.82596,5.82511,5.82532,202.47000122070312],[1742381160000,5.8254,5.82561,5.82514,5.82531,132.67999267578125],[1742381220000,5.82513,5.82558,5.82496,5.82538,111.47000122070312],[1742381280000,5.82543,5.82576,5.82514,5.82562,148.02999877929688],[1742381340000,5.82568,5.82594,5.82519,5.82558,168.64999389648438],[1742381400000,5.82558,5.8258,5.82496,5.82504,216.3000030517578],[1742381460000,5.82503,5.82513,5.82405,5.82428,227.3800048828125],[1742381520000,5.82439,5.8246,5.82392,5.82454,125.52999877929688],[1742381580000,5.82433,5.8255,5.82409,5.82547,186.44000244140625],[1742381640000,5.82533,5.82607,5.82527,5.82607,109.55999755859375],[1742381700000,5.82627,5.82635,5.82555,5.82598,172.2100067138672],[1742381760000,5.82604,5.82616,5.82564,5.82579,145.30999755859375],[1742381820000,5.82572,5.82595,5.82567,5.82583,151.1999969482422],[1742381880000,5.82578,5.82595,5.82541,5.82568,133.1999969482422],[1742381940000,5.82573,5.82585,5.82542,5.82547,118.30000305175781],[1742382000000,5.82558,5.82575,5.82459,5.82488,167.97000122070312],[1742382060000,5.82489,5.82509,5.82469,5.82481,144.97000122070312],[1742382120000,5.8249,5.82503,5.82422,5.82454,204.5500030517578],[1742382180000,5.82437,5.82503,5.82437,5.82487,226.60000610351562],[1742382240000,5.82483,5.82506,5.82442,5.82466,151.3300018310547],[1742382300000,5.82466,5.82466,5.824,5.824,173.41000366210938],[1742382360000,5.82417,5.82422,5.82326,5.8239,147.63999938964844],[1742382420000,5.82391,5.82452,5.82317,5.82451,191.33999633789062],[1742382480000,5.82446,5.82565,5.82436,5.82528,184.67999267578125],[1742382540000,5.82516,5.82569,5.8248,5.82543,185.3699951171875],[1742382600000,5.82539,5.8256,5.82505,5.8254,169.4600067138672],[1742382660000,5.82568,5.82583,5.82506,5.82553,189.67999267578125],[1742382720000,5.82549,5.8261,5.82547,5.82596,125.38999938964844],[1742382780000,5.826,5.82634,5.82556,5.82609,190.94000244140625],[1742382840000,5.82617,5.82633,5.82547,5.82595,148.86000061035156],[1742382900000,5.82591,5.82624,5.82572,5.82602,85.4800033569336],[1742382960000,5.8261,5.82632,5.8257,5.82593,215.63999938964844],[1742383020000,5.82585,5.82628,5.82585,5.82612,104.79000091552734],[1742383080000,5.82597,5.82629,5.82574,5.82616,153.42999267578125],[1742383140000,5.82615,5.82622,5.82542,5.82557,165.8699951171875],[1742383200000,5.8256,5.82587,5.82501,5.82546,138],[1742383260000,5.82542,5.82556,5.82505,5.82515,120.9000015258789],[1742383320000,5.82519,5.82536,5.82436,5.82501,144.55999755859375],[1742383380000,5.82512,5.82613,5.82487,5.82605,188.2899932861328],[1742383440000,5.82593,5.82656,5.82546,5.82566,240.35000610351562],[1742383500000,5.82562,5.82645,5.82562,5.82622,193.14999389648438],[1742383560000,5.82624,5.82665,5.82614,5.82621,146.14999389648438],[1742383620000,5.82637,5.82662,5.82629,5.82654,166.5800018310547],[1742383680000,5.82654,5.82714,5.82623,5.82645,174.22999572753906],[1742383740000,5.82629,5.82662,5.82605,5.8264,183.6199951171875],[1742383800000,5.8264,5.82647,5.82581,5.82595,111.23999786376953],[1742383860000,5.82585,5.82621,5.82584,5.82608,98.8499984741211],[1742383920000,5.82612,5.82666,5.82589,5.82663,128.0500030517578],[1742383980000,5.82668,5.82721,5.82647,5.82696,205.4199981689453],[1742384040000,5.82712,5.8274,5.82686,5.82703,182.19000244140625],[1742384100000,5.82706,5.82778,5.82697,5.8274,205.22999572753906],[1742384160000,5.82744,5.82782,5.82715,5.82765,235.3699951171875],[1742384220000,5.82765,5.82784,5.82741,5.82763,176.80999755859375],[1742384280000,5.82763,5.82814,5.82711,5.82788,154.32000732421875],[1742384340000,5.828,5.82815,5.82736,5.82741,203.16000366210938],[1742384400000,5.82757,5.82839,5.82733,5.82833,236.9199981689453],[1742384460000,5.8282,5.82828,5.82756,5.82786,148.57000732421875],[1742384520000,5.82822,5.82879,5.82781,5.82858,157],[1742384580000,5.82859,5.82872,5.82827,5.82867,156.17999267578125],[1742384640000,5.82866,5.82917,5.82848,5.82895,225.9499969482422],[1742384700000,5.82912,5.82954,5.82874,5.82922,195.50999450683594],[1742384760000,5.82926,5.82945,5.82881,5.829,178.02000427246094],[1742384820000,5.82908,5.82955,5.82872,5.82894,130.0800018310547],[1742384880000,5.82894,5.82908,5.8288,5.82899,69.7699966430664],[1742384940000,5.82895,5.82933,5.82883,5.8292,127.3499984741211],[1742385000000,5.82913,5.8293,5.82873,5.82904,224.6999969482422],[1742385060000,5.82899,5.82928,5.82867,5.82906,218.85000610351562],[1742385120000,5.82914,5.82944,5.82887,5.82922,231.52999877929688],[1742385180000,5.82924,5.82975,5.82918,5.82956,292.989990234375],[1742385240000,5.82958,5.82982,5.82912,5.82941,226.47999572753906],[1742385300000,5.82942,5.83006,5.82916,5.82982,245.77999877929688],[1742385360000,5.82986,5.83041,5.82761,5.82931,476.1700134277344],[1742385420000,5.82959,5.82965,5.82857,5.82938,348.44000244140625],[1742385480000,5.82939,5.82951,5.82834,5.82856,285.4800109863281],[1742385540000,5.8286,5.82893,5.82838,5.82839,178.47000122070312],[1742385600000,5.82863,5.82899,5.8282,5.8285,239.33999633789062],[1742385660000,5.82858,5.82918,5.82828,5.82893,280.2099914550781],[1742385720000,5.82898,5.82948,5.82882,5.82909,233.7100067138672],[1742385780000,5.82929,5.8293,5.82869,5.82892,144.61000061035156],[1742385840000,5.82892,5.82921,5.82854,5.82921,194.1199951171875],[1742385900000,5.82922,5.82942,5.82863,5.82911,221.10000610351562],[1742385960000,5.82912,5.82964,5.8291,5.82934,194.8000030517578],[1742386020000,5.82945,5.82945,5.82899,5.82913,145.7899932861328],[1742386080000,5.82922,5.82969,5.82909,5.82946,198.05999755859375],[1742386140000,5.8293,5.82979,5.82872,5.82912,253.77999877929688],[1742386200000,5.8292,5.82944,5.82854,5.82907,259.1400146484375],[1742386260000,5.82908,5.82959,5.82888,5.82926,267.989990234375],[1742386320000,5.82939,5.83015,5.82938,5.8299,208.14999389648438],[1742386380000,5.82998,5.83012,5.82937,5.82958,247.9600067138672],[1742386440000,5.82942,5.82981,5.82925,5.82975,150.17999267578125],[1742386500000,5.82985,5.82991,5.82934,5.8295,185.9199981689453],[1742386560000,5.82952,5.82963,5.82894,5.82938,205.7899932861328],[1742386620000,5.82938,5.82961,5.8292,5.82937,222.16000366210938],[1742386680000,5.82933,5.82936,5.82856,5.82856,186.1999969482422],[1742386740000,5.82879,5.82956,5.82853,5.82947,252.7100067138672],[1742386800000,5.82949,5.82995,5.82902,5.82976,239.60000610351562],[1742386860000,5.82983,5.82989,5.82915,5.82935,258.80999755859375],[1742386920000,5.82943,5.82969,5.82901,5.8293,243.24000549316406],[1742386980000,5.82937,5.8296,5.82882,5.82933,215.52999877929688],[1742387040000,5.82933,5.82961,5.82906,5.82919,245.44000244140625],[1742387100000,5.82934,5.82945,5.82845,5.82882,252.58999633789062],[1742387160000,5.82878,5.83,5.82841,5.8288,293.4200134277344],[1742387220000,5.82879,5.82902,5.82852,5.82885,326.260009765625],[1742387280000,5.82892,5.82908,5.82853,5.82887,283.489990234375],[1742387340000,5.82888,5.82912,5.82871,5.82894,170.6699981689453],[1742387400000,5.82878,5.82924,5.82874,5.8289,194.77999877929688],[1742387460000,5.82898,5.82902,5.82837,5.8288,286.1499938964844],[1742387520000,5.82877,5.82927,5.82864,5.82892,208.86000061035156],[1742387580000,5.82896,5.82942,5.82882,5.8293,206.52000427246094],[1742387640000,5.8293,5.82984,5.82921,5.82976,180.02999877929688],[1742387700000,5.8298,5.83039,5.82965,5.82997,226.75],[1742387760000,5.82997,5.8303,5.82979,5.83009,179.1699981689453],[1742387820000,5.83009,5.83059,5.82987,5.82991,295.6400146484375],[1742387880000,5.83003,5.83053,5.82964,5.82971,134.19000244140625],[1742387940000,5.82975,5.83005,5.82954,5.82988,180.82000732421875],[1742388000000,5.83011,5.83077,5.82986,5.8306,259.510009765625],[1742388060000,5.8306,5.83114,5.83055,5.83096,294.1400146484375],[1742388120000,5.83094,5.83155,5.8309,5.83115,256.19000244140625],[1742388180000,5.83114,5.83114,5.82993,5.83008,241.8699951171875],[1742388240000,5.83008,5.83049,5.82995,5.8304,170.25999450683594],[1742388300000,5.8303,5.83035,5.82966,5.82978,183.30999755859375],[1742388360000,5.82974,5.8299,5.82891,5.82908,148.77999877929688],[1742388420000,5.82899,5.82947,5.82868,5.82908,178.9600067138672],[1742388480000,5.82898,5.82924,5.82877,5.82913,181.3699951171875],[1742388540000,5.82917,5.82965,5.82881,5.82922,252.6999969482422],[1742388600000,5.82912,5.82958,5.82886,5.82945,255.63999938964844],[1742388660000,5.82945,5.82985,5.82897,5.8294,263.7099914550781],[1742388720000,5.82915,5.82965,5.82899,5.82915,219.8300018310547],[1742388780000,5.8291,5.82954,5.82897,5.82933,193.85000610351562],[1742388840000,5.82937,5.82937,5.82897,5.82916,130.44000244140625],[1742388900000,5.82917,5.82961,5.82805,5.82822,318.7900085449219],[1742388960000,5.82822,5.8285,5.82759,5.82794,281.30999755859375],[1742389020000,5.82796,5.82811,5.82726,5.82739,291.8500061035156],[1742389080000,5.82722,5.82772,5.82722,5.82752,291.5199890136719],[1742389140000,5.82752,5.82778,5.82715,5.82739,256.5400085449219],[1742389200000,5.8277,5.82791,5.82703,5.8275,249.47000122070312],[1742389260000,5.82757,5.82781,5.82701,5.82749,208.99000549316406],[1742389320000,5.82766,5.82792,5.82754,5.82784,122.27999877929688],[1742389380000,5.82784,5.82802,5.82743,5.82782,168.25999450683594],[1742389440000,5.82766,5.82785,5.82745,5.82769,131.3800048828125],[1742389500000,5.82777,5.82803,5.82748,5.82783,142.88999938964844],[1742389560000,5.82787,5.82798,5.82737,5.82743,229.10000610351562],[1742389620000,5.82741,5.82785,5.82721,5.82778,170.27000427246094],[1742389680000,5.82766,5.82845,5.82751,5.82783,185.94000244140625],[1742389740000,5.82781,5.82781,5.82691,5.82724,290.2200012207031],[1742389800000,5.82721,5.82794,5.8269,5.82747,207.2100067138672],[1742389860000,5.82748,5.82798,5.82733,5.82746,175.83999633789062],[1742389920000,5.82746,5.82761,5.82686,5.82698,183.8300018310547],[1742389980000,5.82699,5.8273,5.82687,5.82687,165.89999389648438],[1742390040000,5.82687,5.8271,5.82648,5.82676,171.52000427246094],[1742390100000,5.82673,5.82686,5.82631,5.82678,192.5500030517578],[1742390160000,5.82678,5.82722,5.82646,5.82722,181],[1742390220000,5.82722,5.82733,5.8266,5.82682,205.10000610351562],[1742390280000,5.8267,5.82692,5.82644,5.82645,210.64999389648438],[1742390340000,5.82649,5.8268,5.82634,5.82651,189.00999450683594],[1742390400000,5.82667,5.82698,5.82614,5.82631,214.0399932861328],[1742390460000,5.82627,5.82646,5.82497,5.82531,254.88999938964844],[1742390520000,5.82532,5.82565,5.82514,5.82546,261.0799865722656],[1742390580000,5.82531,5.82638,5.82531,5.82638,290.2300109863281],[1742390640000,5.82622,5.82622,5.82555,5.82582,160.58999633789062],[1742390700000,5.82582,5.82602,5.82553,5.82589,173.63999938964844],[1742390760000,5.82584,5.82653,5.82569,5.82623,211.22999572753906],[1742390820000,5.82636,5.82637,5.82577,5.82584,159.47999572753906],[1742390880000,5.82574,5.82601,5.8254,5.82589,164.52000427246094],[1742390940000,5.82583,5.82593,5.82541,5.82571,203.3300018310547],[1742391000000,5.8257,5.82607,5.8252,5.82591,205.94000244140625],[1742391060000,5.82574,5.82699,5.82574,5.82696,284.0899963378906],[1742391120000,5.82687,5.82691,5.82637,5.82658,244.55999755859375],[1742391180000,5.82664,5.82684,5.82622,5.82636,238.80999755859375],[1742391240000,5.82636,5.82676,5.82614,5.82668,216.58999633789062],[1742391300000,5.82661,5.82682,5.82614,5.8265,209.8300018310547],[1742391360000,5.82643,5.82679,5.82597,5.82635,215.1699981689453],[1742391420000,5.82635,5.82645,5.82582,5.82618,206.8699951171875],[1742391480000,5.82621,5.82621,5.82537,5.82557,233.9499969482422],[1742391540000,5.82568,5.82588,5.8252,5.82538,157.32000732421875],[1742391600000,5.82542,5.82587,5.82507,5.82579,169.3800048828125],[1742391660000,5.82578,5.82661,5.8257,5.82612,283.6300048828125],[1742391720000,5.82604,5.82647,5.82565,5.82616,365.5],[1742391780000,5.82621,5.82624,5.82519,5.82562,268.2799987792969],[1742391840000,5.82558,5.82585,5.82541,5.82575,222.4600067138672],[1742391900000,5.82581,5.82623,5.82546,5.82548,239.2100067138672],[1742391960000,5.82531,5.82562,5.82459,5.82472,210.52999877929688],[1742392020000,5.82471,5.82524,5.82457,5.82494,199.30999755859375],[1742392080000,5.82496,5.82515,5.82456,5.82487,271.2300109863281],[1742392140000,5.82479,5.82572,5.82471,5.82552,230.94000244140625],[1742392200000,5.82547,5.82589,5.8248,5.82483,283.67999267578125],[1742392260000,5.82481,5.82531,5.82432,5.82458,192.47999572753906],[1742392320000,5.82454,5.82461,5.82392,5.82422,233.35000610351562],[1742392380000,5.82412,5.82432,5.82384,5.8239,173.7899932861328],[1742392440000,5.8239,5.82402,5.82331,5.82351,248.19000244140625],[1742392500000,5.82345,5.8242,5.82316,5.8242,240.42999267578125],[1742392560000,5.82422,5.82466,5.82394,5.82457,242.97000122070312],[1742392620000,5.82469,5.82525,5.82456,5.82501,247.25],[1742392680000,5.82502,5.82556,5.8249,5.82518,235.7899932861328],[1742392740000,5.82522,5.82562,5.82461,5.8249,201.17999267578125],[1742392800000,5.82482,5.82503,5.82426,5.82483,238.75],[1742392860000,5.82495,5.82502,5.82453,5.82487,214.60000610351562],[1742392920000,5.82474,5.8257,5.82474,5.82536,206.92999267578125],[1742392980000,5.82532,5.82624,5.82532,5.826,202.30999755859375],[1742393040000,5.826,5.82669,5.82585,5.82665,268.8299865722656],[1742393100000,5.82666,5.82676,5.82621,5.82657,137.17999267578125],[1742393160000,5.82647,5.82657,5.82608,5.82632,189.63999938964844],[1742393220000,5.82617,5.82651,5.82605,5.82618,197.80999755859375],[1742393280000,5.82617,5.82672,5.826,5.82647,205.4600067138672],[1742393340000,5.82646,5.82653,5.82591,5.8262,221.7899932861328],[1742393400000,5.82612,5.82688,5.82601,5.82653,217.33999633789062],[1742393460000,5.82633,5.82692,5.82626,5.82645,158.97000122070312],[1742393520000,5.82651,5.82683,5.82633,5.82649,172.47000122070312],[1742393580000,5.82649,5.82678,5.82637,5.82646,136.85000610351562],[1742393640000,5.82653,5.82699,5.82644,5.82698,206.67999267578125],[1742393700000,5.82694,5.82735,5.8267,5.82717,182.8300018310547],[1742393760000,5.82725,5.82762,5.82692,5.82762,209.25999450683594],[1742393820000,5.82756,5.82787,5.82733,5.82762,221.69000244140625],[1742393880000,5.82762,5.82803,5.82741,5.82772,207.30999755859375],[1742393940000,5.82788,5.82802,5.82743,5.82781,183.6300048828125],[1742394000000,5.8278,5.8281,5.82757,5.82775,156.88999938964844],[1742394060000,5.82765,5.82785,5.82719,5.82749,278.760009765625],[1742394120000,5.82748,5.82786,5.82739,5.82775,169.47999572753906],[1742394180000,5.82759,5.82786,5.82732,5.82768,178.16000366210938],[1742394240000,5.82769,5.82844,5.8274,5.82803,213.58999633789062],[1742394300000,5.82817,5.82825,5.82769,5.82813,229.97000122070312],[1742394360000,5.82801,5.8285,5.82785,5.82848,204.92999267578125],[1742394420000,5.82845,5.82859,5.82812,5.82832,169.60000610351562],[1742394480000,5.82828,5.82846,5.82759,5.82785,246.38999938964844],[1742394540000,5.82786,5.82822,5.82756,5.82772,204.50999450683594],[1742394600000,5.82776,5.82845,5.82748,5.82825,195.4600067138672],[1742394660000,5.82826,5.82849,5.82791,5.82807,177.36000061035156],[1742394720000,5.82812,5.82825,5.82781,5.82818,103.37999725341797],[1742394780000,5.82818,5.82854,5.82811,5.82814,160.38999938964844],[1742394840000,5.82825,5.82859,5.82796,5.82836,190.24000549316406],[1742394900000,5.82825,5.82859,5.82824,5.82838,185.08999633789062],[1742394960000,5.8284,5.82868,5.82818,5.82851,166.94000244140625],[1742395020000,5.82846,5.82868,5.82812,5.82846,195.55999755859375],[1742395080000,5.8287,5.8287,5.82835,5.82855,174.35000610351562],[1742395140000,5.82856,5.82863,5.82792,5.82818,133.50999450683594],[1742395200000,5.82822,5.8285,5.82817,5.8282,151.10000610351562],[1742395260000,5.82825,5.82837,5.82753,5.82776,68.04000091552734],[1742395320000,5.82788,5.82804,5.82743,5.82773,171.0500030517578],[1742395380000,5.82779,5.82835,5.82745,5.82781,230.6300048828125],[1742395440000,5.82783,5.82845,5.82783,5.82817,216.19000244140625],[1742395500000,5.82821,5.82846,5.82785,5.82818,148.1300048828125],[1742395560000,5.82814,5.82833,5.82767,5.82795,166.52000427246094],[1742395620000,5.82783,5.82802,5.82735,5.82758,176.30999755859375],[1742395680000,5.82754,5.82754,5.82698,5.82712,224.4499969482422],[1742395740000,5.82694,5.82718,5.82659,5.82706,224.3000030517578],[1742395800000,5.82706,5.82723,5.82676,5.82706,224.16000366210938],[1742395860000,5.82705,5.82711,5.8266,5.82687,210.57000732421875],[1742395920000,5.82675,5.82714,5.82545,5.82553,280.8399963378906],[1742395980000,5.82574,5.82606,5.82522,5.82557,315.3800048828125],[1742396040000,5.82554,5.82605,5.82525,5.82545,289.80999755859375],[1742396100000,5.82539,5.82629,5.82531,5.82593,279.3699951171875],[1742396160000,5.82593,5.82612,5.82576,5.82578,151.3800048828125],[1742396220000,5.82578,5.82627,5.8255,5.82588,187.49000549316406],[1742396280000,5.82603,5.82618,5.82551,5.82577,209.4600067138672],[1742396340000,5.82576,5.82577,5.82495,5.82519,301.7200012207031],[1742396400000,5.82515,5.82578,5.82513,5.82534,177.4499969482422],[1742396460000,5.82566,5.82566,5.82502,5.82528,224.0399932861328],[1742396520000,5.82524,5.82559,5.82514,5.82544,207.57000732421875],[1742396580000,5.82544,5.82578,5.82513,5.82566,168.3800048828125],[1742396640000,5.82559,5.82576,5.82529,5.8255,158.66000366210938],[1742396700000,5.82569,5.82569,5.82468,5.82472,222.60000610351562],[1742396760000,5.82487,5.82518,5.82461,5.8251,183.83999633789062],[1742396820000,5.82493,5.82588,5.82493,5.82549,140.64999389648438],[1742396880000,5.82556,5.82596,5.8253,5.82595,161.85000610351562],[1742396940000,5.82606,5.82617,5.82552,5.82563,190.3300018310547],[1742397000000,5.82567,5.82595,5.82544,5.8255,130.07000732421875],[1742397060000,5.82546,5.8257,5.82514,5.82524,143.1300048828125],[1742397120000,5.82524,5.82567,5.82518,5.82546,158],[1742397180000,5.82546,5.82566,5.82506,5.82523,185.55999755859375],[1742397240000,5.8252,5.82555,5.82511,5.82541,154.9499969482422],[1742397300000,5.82543,5.8255,5.82496,5.8253,174.8000030517578],[1742397360000,5.82525,5.82563,5.82511,5.82554,185.99000549316406],[1742397420000,5.82558,5.82568,5.82495,5.82521,158.27999877929688],[1742397480000,5.82518,5.82539,5.8245,5.82499,254.4199981689453],[1742397540000,5.82495,5.82537,5.82466,5.82506,364.8999938964844],[1742397600000,5.82514,5.82534,5.82491,5.82524,204.1300048828125],[1742397660000,5.82525,5.8256,5.8252,5.82555,162.0800018310547],[1742397720000,5.82543,5.82564,5.82515,5.82532,170.5800018310547],[1742397780000,5.82532,5.82561,5.82519,5.82532,90.62000274658203],[1742397840000,5.82525,5.82559,5.82502,5.82521,129.80999755859375],[1742397900000,5.82523,5.82574,5.82518,5.8256,164.44000244140625],[1742397960000,5.82548,5.82558,5.82514,5.82543,226.27000427246094],[1742398020000,5.82552,5.82564,5.82518,5.8254,140.6300048828125],[1742398080000,5.8254,5.8258,5.82515,5.82569,185.8000030517578],[1742398140000,5.82569,5.82587,5.8253,5.82543,160.33999633789062],[1742398200000,5.8255,5.82565,5.82504,5.82538,276.7699890136719],[1742398260000,5.82533,5.82575,5.82523,5.82544,188.88999938964844],[1742398320000,5.82544,5.82574,5.82514,5.82531,208.64999389648438],[1742398380000,5.82531,5.82549,5.82473,5.82473,177.36000061035156],[1742398440000,5.82469,5.82485,5.82395,5.82408,220.72999572753906],[1742398500000,5.82424,5.82428,5.82376,5.82408,215.9499969482422],[1742398560000,5.82414,5.82437,5.82397,5.82425,119.30999755859375],[1742398620000,5.82433,5.82475,5.8241,5.82426,200.82000732421875],[1742398680000,5.82425,5.82514,5.82385,5.8245,286.0799865722656],[1742398740000,5.82462,5.82544,5.82431,5.82448,361],[1742398800000,5.82453,5.82483,5.82417,5.8245,180],[1742398860000,5.82433,5.82464,5.82381,5.82395,241.25],[1742398920000,5.82394,5.82417,5.8238,5.82406,243.00999450683594],[1742398980000,5.82411,5.82433,5.82379,5.82397,210.13999938964844],[1742399040000,5.82394,5.82426,5.82383,5.82387,265.3800048828125],[1742399100000,5.82397,5.82459,5.82395,5.82447,225.8699951171875],[1742399160000,5.82447,5.82449,5.82381,5.8244,198.19000244140625],[1742399220000,5.82432,5.82484,5.82419,5.82477,320.6300048828125],[1742399280000,5.82485,5.82519,5.82465,5.82505,257.8599853515625],[1742399340000,5.82505,5.82536,5.82449,5.82481,318.1600036621094],[1742399400000,5.82495,5.82515,5.82432,5.82503,269.0899963378906],[1742399460000,5.82497,5.82533,5.82479,5.82515,179.02000427246094],[1742399520000,5.82511,5.82518,5.8244,5.82459,264.3299865722656],[1742399580000,5.82469,5.82483,5.82371,5.8239,201.7100067138672],[1742399640000,5.82395,5.82415,5.82357,5.82357,165.47999572753906],[1742399700000,5.82357,5.82383,5.8232,5.82348,252.9499969482422],[1742399760000,5.82342,5.82395,5.82305,5.82366,230.75],[1742399820000,5.82362,5.82393,5.82309,5.82356,308.8999938964844],[1742399880000,5.82355,5.82376,5.82267,5.82284,313.260009765625],[1742399940000,5.82279,5.82336,5.82269,5.82289,281.0400085449219],[1742400000000,5.82285,5.82384,5.82285,5.82331,287.17999267578125],[1742400060000,5.82343,5.82356,5.82304,5.82334,308],[1742400120000,5.82326,5.8237,5.82302,5.82365,286.82000732421875],[1742400180000,5.82361,5.82366,5.82311,5.82352,178.6999969482422],[1742400240000,5.82334,5.82361,5.82317,5.8235,226.85000610351562],[1742400300000,5.82349,5.8238,5.82283,5.82315,198.8000030517578],[1742400360000,5.8231,5.82343,5.8229,5.82325,194.94000244140625],[1742400420000,5.82332,5.82399,5.8231,5.82378,234.9499969482422],[1742400480000,5.82374,5.82438,5.82354,5.82432,214.3800048828125],[1742400540000,5.82438,5.82463,5.82417,5.82436,185.9600067138672],[1742400600000,5.82447,5.82505,5.82429,5.8245,219.75999450683594],[1742400660000,5.8244,5.82478,5.8243,5.82469,201.25],[1742400720000,5.82454,5.82498,5.82423,5.8248,231.8699951171875],[1742400780000,5.825,5.82509,5.82457,5.82497,160.77999877929688],[1742400840000,5.82489,5.82548,5.82472,5.8251,134.25],[1742400900000,5.82531,5.82593,5.82521,5.82593,187.44000244140625],[1742400960000,5.82588,5.82636,5.82579,5.82607,239.5399932861328],[1742401020000,5.82611,5.82617,5.82567,5.82603,193.4199981689453],[1742401080000,5.82598,5.8261,5.82574,5.82604,167.47999572753906],[1742401140000,5.82597,5.82634,5.82597,5.82612,118.8499984741211],[1742401200000,5.82612,5.82631,5.82599,5.82608,149.02999877929688],[1742401260000,5.82607,5.82622,5.82593,5.82621,187.75],[1742401320000,5.8262,5.82664,5.82602,5.82658,165.36000061035156],[1742401380000,5.82658,5.82691,5.82647,5.82688,130.9600067138672],[1742401440000,5.82689,5.82704,5.82655,5.82672,210.58999633789062],[1742401500000,5.82675,5.82715,5.82665,5.82677,231.08999633789062],[1742401560000,5.82682,5.82702,5.82645,5.82666,163.8699951171875],[1742401620000,5.82679,5.82701,5.82651,5.82677,212.5399932861328],[1742401680000,5.82673,5.82722,5.82648,5.82663,176.4499969482422],[1742401740000,5.82655,5.8268,5.82638,5.82662,128.4499969482422],[1742401800000,5.82655,5.82702,5.82637,5.82683,202.32000732421875],[1742401860000,5.82691,5.82706,5.82666,5.82693,173.2100067138672],[1742401920000,5.82694,5.82694,5.8261,5.82646,201.4499969482422],[1742401980000,5.82646,5.82651,5.82613,5.82641,175.08999633789062],[1742402040000,5.82635,5.8264,5.82597,5.82617,212.52000427246094],[1742402100000,5.82618,5.82618,5.82562,5.82588,235.69000244140625],[1742402160000,5.82581,5.826,5.82557,5.82567,177.27000427246094],[1742402220000,5.82567,5.82604,5.82559,5.82599,181.57000732421875],[1742402280000,5.82598,5.82613,5.82578,5.82601,151.24000549316406],[1742402340000,5.82601,5.82611,5.82571,5.82597,178.30999755859375],[1742402400000,5.82598,5.82613,5.8256,5.82564,195.08999633789062],[1742402460000,5.82568,5.82601,5.82558,5.82601,187.47999572753906],[1742402520000,5.82617,5.82666,5.82605,5.82626,195.17999267578125],[1742402580000,5.82622,5.82684,5.82612,5.82665,152.69000244140625],[1742402640000,5.82651,5.82686,5.82647,5.8267,174.5800018310547],[1742402700000,5.8267,5.82714,5.82652,5.82705,173.89999389648438],[1742402760000,5.82705,5.8271,5.82688,5.82706,114.72000122070312],[1742402820000,5.82705,5.82734,5.82682,5.82684,127.12999725341797],[1742402880000,5.82676,5.82712,5.82661,5.82684,129.08999633789062],[1742402940000,5.82674,5.82687,5.82651,5.8267,132.77999877929688],[1742403000000,5.8267,5.82675,5.82618,5.82618,133.83999633789062],[1742403060000,5.82606,5.82645,5.82568,5.82583,244.0800018310547],[1742403120000,5.82604,5.82626,5.82564,5.82626,216.38999938964844],[1742403180000,5.82634,5.82665,5.82604,5.82656,194.02000427246094],[1742403240000,5.82636,5.82671,5.82614,5.82655,107.80999755859375],[1742403300000,5.82647,5.82684,5.82632,5.82649,137.8699951171875],[1742403360000,5.82637,5.82676,5.82622,5.82671,99.36000061035156],[1742403420000,5.82683,5.82683,5.8263,5.82662,131.86000061035156],[1742403480000,5.82662,5.8269,5.82638,5.82654,87.06999969482422],[1742403540000,5.82645,5.82691,5.82627,5.82659,143.69000244140625],[1742403600000,5.82659,5.82685,5.82619,5.8267,151.25999450683594],[1742403660000,5.8267,5.82671,5.82588,5.82588,111.22000122070312],[1742403720000,5.82598,5.82643,5.82583,5.82601,90.45999908447266],[1742403780000,5.82605,5.82613,5.82577,5.82593,105.97000122070312],[1742403840000,5.82588,5.82595,5.82556,5.8258,96],[1742403900000,5.82581,5.82608,5.82576,5.82586,127.6500015258789],[1742403960000,5.82577,5.82602,5.82573,5.826,116.70999908447266],[1742404020000,5.82597,5.82603,5.82548,5.82581,95.73999786376953],[1742404080000,5.82578,5.82578,5.82513,5.82525,177.4199981689453],[1742404140000,5.82513,5.82561,5.82483,5.82536,165.35000610351562],[1742404200000,5.82536,5.82569,5.82522,5.8256,252.58999633789062],[1742404260000,5.82554,5.82571,5.82537,5.82551,191.6199951171875],[1742404320000,5.82549,5.82573,5.82539,5.82557,191.52999877929688],[1742404380000,5.82569,5.82574,5.82487,5.82488,213.08999633789062],[1742404440000,5.82488,5.82501,5.82421,5.82463,209.33999633789062],[1742404500000,5.82468,5.82512,5.82468,5.82508,273.94000244140625],[1742404560000,5.82503,5.82508,5.82457,5.8248,316.55999755859375],[1742404620000,5.82484,5.82491,5.82393,5.82433,273.6499938964844],[1742404680000,5.82425,5.82444,5.82392,5.82403,293.04998779296875],[1742404740000,5.82407,5.82459,5.82405,5.82421,208.72999572753906],[1742404800000,5.82425,5.82449,5.82357,5.82401,199.50999450683594],[1742404860000,5.82399,5.82455,5.82385,5.82432,187.57000732421875],[1742404920000,5.82442,5.82453,5.82409,5.82446,234.02999877929688],[1742404980000,5.82426,5.82453,5.82412,5.82417,142.60000610351562],[1742405040000,5.82417,5.82464,5.82411,5.82437,205.3699951171875],[1742405100000,5.82436,5.82462,5.82409,5.82426,234.9499969482422],[1742405160000,5.8241,5.82433,5.82358,5.82383,417.32000732421875],[1742405220000,5.82383,5.82383,5.82309,5.82339,361.2699890136719],[1742405280000,5.82363,5.82367,5.82315,5.82335,226.72000122070312],[1742405340000,5.82351,5.82363,5.8232,5.82338,262.8299865722656],[1742405400000,5.82333,5.82337,5.82236,5.82263,305.760009765625],[1742405460000,5.82263,5.82292,5.82251,5.82269,259.9200134277344],[1742405520000,5.82265,5.82306,5.82257,5.82288,266.1700134277344],[1742405580000,5.82267,5.82286,5.8224,5.8225,279.3699951171875],[1742405640000,5.82257,5.82302,5.82237,5.82292,164.3699951171875],[1742405700000,5.8228,5.82298,5.82227,5.82241,283.94000244140625],[1742405760000,5.82237,5.82274,5.82208,5.82248,282.5199890136719],[1742405820000,5.82252,5.82271,5.82227,5.82256,243.10000610351562],[1742405880000,5.82256,5.82287,5.82219,5.8223,244.1300048828125],[1742405940000,5.82239,5.82287,5.82227,5.82253,171.6699981689453],[1742406000000,5.82253,5.82265,5.82223,5.82227,183.42999267578125],[1742406060000,5.82231,5.82274,5.82227,5.82274,213.5500030517578],[1742406120000,5.82274,5.82319,5.82222,5.82258,305.0299987792969],[1742406180000,5.82256,5.82268,5.82242,5.82247,187.5399932861328],[1742406240000,5.82248,5.82269,5.8222,5.82237,274.6000061035156],[1742406300000,5.82246,5.82279,5.82217,5.82273,227.0399932861328],[1742406360000,5.82278,5.8234,5.82255,5.82326,260.0899963378906],[1742406420000,5.82324,5.82363,5.82302,5.82363,270.1700134277344],[1742406480000,5.82363,5.82398,5.82296,5.82322,237.66000366210938],[1742406540000,5.82318,5.82318,5.82218,5.82244,197.72999572753906],[1742406600000,5.82244,5.82299,5.82229,5.82266,251.91000366210938],[1742406660000,5.82266,5.82328,5.82241,5.82312,217.75999450683594],[1742406720000,5.82316,5.8236,5.82299,5.82326,214.3300018310547],[1742406780000,5.8233,5.82396,5.8233,5.82375,202.8000030517578],[1742406840000,5.82375,5.82398,5.82292,5.82327,283.8599853515625],[1742406900000,5.82328,5.82332,5.82177,5.82254,355.32000732421875],[1742406960000,5.8226,5.82475,5.8226,5.82448,209.57000732421875],[1742407020000,5.82452,5.82469,5.8237,5.82379,174.25999450683594],[1742407080000,5.82379,5.82428,5.82305,5.82384,391.1099853515625],[1742407140000,5.82393,5.82425,5.82042,5.82179,398.1099853515625],[1742407200000,5.82125,5.83039,5.81722,5.82943,1054.010009765625],[1742407260000,5.82939,5.83075,5.82604,5.82787,996.47998046875],[1742407320000,5.82828,5.83091,5.82772,5.82931,716.2899780273438],[1742407380000,5.82934,5.8304,5.82919,5.82986,337.4100036621094],[1742407440000,5.82986,5.83111,5.82981,5.83047,316.6099853515625],[1742407500000,5.83049,5.83056,5.82941,5.83042,332.94000244140625],[1742407560000,5.8303,5.83051,5.82865,5.82869,338.1400146484375],[1742407620000,5.82921,5.82933,5.82749,5.82907,273.8399963378906],[1742407680000,5.82894,5.83042,5.82867,5.83026,233.67999267578125],[1742407740000,5.83034,5.83081,5.82993,5.83065,229.85000610351562],[1742407800000,5.83119,5.83197,5.83036,5.83148,243.5],[1742407860000,5.83144,5.83245,5.83108,5.8314,260.44000244140625],[1742407920000,5.8314,5.83218,5.83098,5.83183,244.27000427246094],[1742407980000,5.83188,5.83216,5.83127,5.83155,298.7099914550781],[1742408040000,5.83176,5.83204,5.83071,5.83122,223.2100067138672],[1742408100000,5.83106,5.83171,5.83056,5.83087,258.239990234375],[1742408160000,5.83085,5.83218,5.83085,5.83124,207.82000732421875],[1742408220000,5.83176,5.83185,5.82994,5.83084,272.8299865722656],[1742408280000,5.83083,5.83164,5.83065,5.83139,347.0199890136719],[1742408340000,5.83131,5.83148,5.83061,5.83061,276.8500061035156],[1742408400000,5.83089,5.83136,5.83,5.83056,253.72000122070312],[1742408460000,5.83051,5.83081,5.82981,5.82988,317.05999755859375],[1742408520000,5.8296,5.83134,5.82924,5.83112,381.1099853515625],[1742408580000,5.83133,5.83187,5.83098,5.83186,258.3699951171875],[1742408640000,5.8316,5.83304,5.83133,5.83228,226.80999755859375],[1742408700000,5.83249,5.83302,5.83187,5.83209,168.07000732421875],[1742408760000,5.83188,5.83247,5.8313,5.83179,170.32000732421875],[1742408820000,5.83175,5.83203,5.83097,5.8315,233.91000366210938],[1742408880000,5.83154,5.83203,5.8312,5.83148,160.97000122070312],[1742408940000,5.83142,5.83176,5.83088,5.83096,149.7100067138672],[1742409000000,5.83121,5.8321,5.83094,5.83103,151.77000427246094],[1742409060000,5.83142,5.83277,5.83122,5.83218,349.9100036621094],[1742409120000,5.83211,5.83286,5.83167,5.83184,526.8800048828125],[1742409180000,5.83197,5.83282,5.83149,5.83244,315.45001220703125],[1742409240000,5.8326,5.83347,5.83173,5.8329,416.8699951171875],[1742409300000,5.83309,5.83444,5.83275,5.83412,277.6099853515625],[1742409360000,5.83431,5.83495,5.8338,5.83402,356.8299865722656],[1742409420000,5.8339,5.83478,5.8339,5.83467,270.6499938964844],[1742409480000,5.83456,5.83467,5.8331,5.83325,484.20001220703125],[1742409540000,5.8332,5.83377,5.83211,5.83333,392.7200012207031],[1742409600000,5.83328,5.83495,5.83328,5.8338,340.80999755859375],[1742409660000,5.83394,5.83668,5.83347,5.83591,335.70001220703125],[1742409720000,5.83602,5.83809,5.83558,5.83747,383.29998779296875],[1742409780000,5.83743,5.83829,5.83731,5.83752,398.3900146484375],[1742409840000,5.83765,5.83878,5.83699,5.83833,407.32000732421875],[1742409900000,5.8383,5.83954,5.83787,5.83812,363.6400146484375],[1742409960000,5.8382,5.83854,5.83684,5.83706,406.30999755859375],[1742410020000,5.83715,5.83792,5.83622,5.83786,385.489990234375],[1742410080000,5.83785,5.83802,5.83664,5.83667,368.79998779296875],[1742410140000,5.83667,5.83814,5.83626,5.83655,387.7300109863281],[1742410200000,5.83654,5.83832,5.83654,5.83796,337.3299865722656],[1742410260000,5.83802,5.83802,5.83659,5.8372,283.19000244140625],[1742410320000,5.83724,5.83756,5.83657,5.83687,305.8299865722656],[1742410380000,5.83689,5.83776,5.8367,5.83769,342.42999267578125],[1742410440000,5.83764,5.83797,5.83631,5.83733,356.0199890136719],[1742410500000,5.83736,5.83824,5.83646,5.83783,298.7300109863281],[1742410560000,5.83786,5.8387,5.83763,5.83821,383.6700134277344],[1742410620000,5.83822,5.83964,5.83803,5.8382,375.29998779296875],[1742410680000,5.83821,5.83917,5.83795,5.83876,397.260009765625],[1742410740000,5.83858,5.8393,5.83781,5.83916,444.6600036621094],[1742410800000,5.83916,5.83931,5.83799,5.83886,303.94000244140625],[1742410860000,5.83878,5.83908,5.83809,5.83855,396.8500061035156],[1742410920000,5.83844,5.83905,5.83816,5.83892,338.6099853515625],[1742410980000,5.83914,5.83926,5.83812,5.83875,256.3800048828125],[1742411040000,5.83862,5.83993,5.8383,5.83962,288.239990234375],[1742411100000,5.83955,5.83968,5.83841,5.83861,405.2200012207031],[1742411160000,5.83855,5.83903,5.83827,5.83891,318.2300109863281],[1742411220000,5.83867,5.84006,5.83834,5.83953,266.8900146484375],[1742411280000,5.83989,5.84053,5.83929,5.84023,292.1700134277344],[1742411340000,5.8404,5.84076,5.83971,5.84021,221.7100067138672],[1742411400000,5.84,5.84081,5.83977,5.8405,143.44000244140625],[1742411460000,5.84056,5.84069,5.83856,5.83882,272.9599914550781],[1742411520000,5.83891,5.83897,5.8378,5.83838,249.6199951171875],[1742411580000,5.83843,5.83853,5.83758,5.83779,247.91000366210938],[1742411640000,5.83789,5.83802,5.83662,5.83689,338.7300109863281],[1742411700000,5.83692,5.83724,5.83621,5.83624,222.6199951171875],[1742411760000,5.8364,5.83666,5.8349,5.83514,323.94000244140625],[1742411820000,5.835,5.83513,5.83314,5.83361,511.8399963378906],[1742411880000,5.83356,5.83406,5.83292,5.83341,429.5400085449219],[1742411940000,5.83341,5.83359,5.83284,5.83311,328.1300048828125],[1742412000000,5.83307,5.83418,5.83283,5.83374,241.82000732421875],[1742412060000,5.83358,5.83386,5.83287,5.83359,177.72000122070312],[1742412120000,5.8334,5.83412,5.83316,5.83316,199.41000366210938],[1742412180000,5.83305,5.83309,5.83219,5.83269,235.30999755859375],[1742412240000,5.83269,5.83362,5.83231,5.83335,187.66000366210938],[1742412300000,5.83339,5.83371,5.83279,5.83354,167.8699951171875],[1742412360000,5.83346,5.83367,5.83289,5.83322,137.67999267578125],[1742412420000,5.83327,5.8339,5.83287,5.83329,151.47000122070312],[1742412480000,5.83335,5.83393,5.83309,5.83379,185.8800048828125],[1742412540000,5.83378,5.83386,5.83294,5.83337,217.1300048828125],[1742412600000,5.83353,5.83369,5.83304,5.8336,219.8699951171875],[1742412660000,5.83344,5.83386,5.83303,5.83312,124.23999786376953],[1742412720000,5.83308,5.83375,5.83296,5.83329,140.19000244140625],[1742412780000,5.83336,5.83507,5.83319,5.83498,305.3900146484375],[1742412840000,5.83509,5.83557,5.83461,5.83481,255.30999755859375],[1742412900000,5.83472,5.83519,5.83439,5.83519,174.57000732421875],[1742412960000,5.83511,5.83565,5.83459,5.83555,187.85000610351562],[1742413020000,5.83557,5.83667,5.83542,5.83631,173.2899932861328],[1742413080000,5.83632,5.83662,5.83545,5.83595,138.3000030517578],[1742413140000,5.83588,5.83626,5.8356,5.83601,169.27000427246094],[1742413200000,5.836,5.83615,5.83551,5.83585,191.72000122070312],[1742413260000,5.83585,5.8364,5.83563,5.8364,147.67999267578125],[1742413320000,5.836,5.83625,5.83576,5.83613,169.3000030517578],[1742413380000,5.83625,5.83633,5.83576,5.83596,184.52000427246094],[1742413440000,5.83602,5.8363,5.83551,5.83618,216.3800048828125],[1742413500000,5.83602,5.83684,5.83602,5.83637,158.4600067138672],[1742413560000,5.83616,5.83639,5.83546,5.83607,189.41000366210938],[1742413620000,5.83606,5.83606,5.83498,5.83522,198.16000366210938],[1742413680000,5.83517,5.8357,5.83501,5.83539,221.32000732421875],[1742413740000,5.83531,5.83629,5.83527,5.83596,209.9499969482422],[1742413800000,5.836,5.83665,5.83578,5.8365,190.8300018310547],[1742413860000,5.83645,5.83659,5.83584,5.83641,145.92999267578125],[1742413920000,5.83658,5.83689,5.8365,5.83671,169.10000610351562],[1742413980000,5.83667,5.83715,5.83654,5.83713,176.30999755859375],[1742414040000,5.83713,5.83713,5.83597,5.83614,163.7899932861328],[1742414100000,5.83626,5.83762,5.83625,5.83721,164.3800048828125],[1742414160000,5.83713,5.83735,5.8365,5.83718,141.64999389648438],[1742414220000,5.83705,5.83732,5.83675,5.83722,130.5399932861328],[1742414280000,5.83706,5.83725,5.83667,5.837,114.97000122070312],[1742414340000,5.837,5.83738,5.83677,5.83705,147.7899932861328],[1742414400000,5.83733,5.83739,5.83702,5.83724,88.16999816894531],[1742414460000,5.83724,5.83742,5.83676,5.83727,81.1500015258789],[1742414520000,5.83722,5.83755,5.83703,5.83723,61.34000015258789],[1742414580000,5.83731,5.83756,5.83711,5.83728,72.16000366210938],[1742414640000,5.83734,5.83776,5.83729,5.83743,58.36000061035156],[1742414700000,5.83743,5.83783,5.83731,5.83743,51.810001373291016],[1742414760000,5.83743,5.83767,5.83737,5.83746,35.56999969482422],[1742414820000,5.83741,5.83774,5.83741,5.83765,50.93000030517578],[1742414880000,5.83769,5.83777,5.83641,5.8367,100.11000061035156],[1742414940000,5.8365,5.83716,5.8365,5.83669,108.05999755859375],[1742415000000,5.83677,5.83734,5.83677,5.83715,93.6500015258789],[1742415060000,5.83715,5.83751,5.83693,5.83738,120.87000274658203],[1742415120000,5.83736,5.83811,5.83728,5.83806,79.94000244140625],[1742415180000,5.83816,5.83833,5.83779,5.83807,52.15999984741211],[1742415240000,5.83806,5.83877,5.83806,5.83844,80.16000366210938],[1742415300000,5.83854,5.83869,5.8382,5.83833,101.12000274658203],[1742415360000,5.83837,5.83878,5.8381,5.83833,66.02999877929688],[1742415420000,5.83849,5.83892,5.83829,5.83843,76.01000213623047],[1742415480000,5.83839,5.83876,5.83803,5.83854,121.56999969482422],[1742415540000,5.83869,5.83883,5.83837,5.8386,104.05000305175781],[1742415600000,5.83841,5.8386,5.83825,5.83836,62.970001220703125],[1742415660000,5.83848,5.83862,5.83829,5.83857,36.38999938964844],[1742415720000,5.83885,5.83891,5.83832,5.83861,38.25],[1742415780000,5.83865,5.83874,5.83824,5.83846,46.61000061035156],[1742415840000,5.83842,5.83869,5.83842,5.83861,16.34000015258789],[1742415900000,5.83855,5.83886,5.83846,5.83881,49.11000061035156],[1742415960000,5.83877,5.83886,5.83863,5.83873,62.65999984741211],[1742416020000,5.83873,5.83879,5.83859,5.83864,55.43000030517578],[1742416080000,5.83864,5.83898,5.83863,5.83892,43.4900016784668],[1742416140000,5.83892,5.83912,5.83845,5.83845,69.30999755859375],[1742416200000,5.83843,5.83864,5.83826,5.83826,74.04000091552734],[1742416260000,5.83828,5.83842,5.83814,5.83815,96.98999786376953],[1742416320000,5.83814,5.83839,5.8381,5.83831,88.94000244140625],[1742416380000,5.83839,5.83854,5.83816,5.83846,57.119998931884766],[1742416440000,5.83858,5.83869,5.83831,5.83869,40.880001068115234],[1742416500000,5.83853,5.83904,5.83829,5.83883,63.4900016784668],[1742416560000,5.83883,5.83907,5.83877,5.83895,97.26000213623047],[1742416620000,5.83883,5.83902,5.83871,5.83902,69.77999877929688],[1742416680000,5.8391,5.8391,5.83865,5.83878,73.88999938964844],[1742416740000,5.83882,5.83897,5.83862,5.83878,44.68000030517578],[1742416800000,5.83881,5.83888,5.83851,5.83856,122.70999908447266],[1742416860000,5.83852,5.83884,5.83852,5.83873,76.58000183105469],[1742416920000,5.8388,5.83913,5.83849,5.83864,72.51000213623047],[1742416980000,5.83861,5.83879,5.83838,5.83864,121.30999755859375],[1742417040000,5.83868,5.83869,5.83842,5.83848,75.48999786376953],[1742417100000,5.83837,5.83863,5.8383,5.83855,114.0199966430664],[1742417160000,5.83847,5.83896,5.83847,5.83885,136.9600067138672],[1742417220000,5.83879,5.83896,5.83872,5.8388,58.97999954223633],[1742417280000,5.839,5.83924,5.83872,5.83888,82.29000091552734],[1742417340000,5.83886,5.83907,5.83862,5.83864,174.72999572753906],[1742417400000,5.83838,5.83874,5.83809,5.83874,113.55999755859375],[1742417460000,5.83868,5.83896,5.83853,5.83875,46.2400016784668],[1742417520000,5.83871,5.83892,5.83856,5.83875,61.619998931884766],[1742417580000,5.83879,5.83883,5.83854,5.83878,49],[1742417640000,5.83879,5.83892,5.83864,5.83881,43.400001525878906],[1742417700000,5.83831,5.83849,5.83732,5.83772,95.5999984741211],[1742417760000,5.83767,5.8379,5.83728,5.83777,61.63999938964844],[1742417820000,5.83757,5.83792,5.83701,5.83779,127.95999908447266],[1742417880000,5.83775,5.83801,5.83632,5.83713,144.19000244140625],[1742417940000,5.83648,5.83768,5.8364,5.83735,13.029999732971191],[1742418240000,5.8343,5.8343,5.83429,5.83429,5.639999866485596],[1742418300000,5.83327,5.83348,5.83075,5.83348,25.68000030517578],[1742418360000,5.83352,5.83352,5.832,5.832,4.380000114440918],[1742418420000,5.83103,5.83108,5.83098,5.83103,30.079999923706055],[1742418480000,5.83106,5.83107,5.83103,5.83103,15.039999961853027],[1742418540000,5.83103,5.83107,5.83103,5.83103,10.399999618530273],[1742418600000,5.83106,5.83222,5.83106,5.8321,8.84000015258789],[1742418660000,5.83217,5.83218,5.83217,5.83218,3.119999885559082],[1742418720000,5.83212,5.83212,5.83131,5.83198,7.800000190734863],[1742418780000,5.83207,5.83207,5.83207,5.83207,1.559999942779541],[1742418840000,5.83207,5.83211,5.83207,5.83211,3.8499999046325684],[1742418900000,5.83207,5.83347,5.83207,5.83218,20.200000762939453],[1742418960000,5.83221,5.83221,5.83221,5.83221,1.559999942779541],[1742419020000,5.83109,5.83113,5.83105,5.83109,18.31999969482422],[1742419080000,5.83105,5.83109,5.83105,5.83105,13.739999771118164],[1742419140000,5.83293,5.83304,5.83109,5.83235,16.290000915527344],[1742419200000,5.83275,5.83343,5.83199,5.83311,16.010000228881836],[1742419260000,5.8334,5.83343,5.83312,5.83339,7.800000190734863],[1742419320000,5.83311,5.83311,5.83213,5.83213,10.920000076293945],[1742419380000,5.83217,5.83247,5.83202,5.83247,15.600000381469727],[1742419440000,5.83134,5.83247,5.83134,5.83215,20.799999237060547],[1742419500000,5.83243,5.83408,5.83215,5.83358,15.600000381469727],[1742419560000,5.83362,5.8338,5.83354,5.8338,15.600000381469727],[1742419620000,5.83497,5.83505,5.8349,5.8349,12.84000015258789],[1742419680000,5.83518,5.83531,5.83387,5.83498,37.2599983215332],[1742419740000,5.83503,5.83534,5.83501,5.83518,36.65999984741211],[1742419800000,5.83571,5.83589,5.83429,5.8358,15.399999618530273],[1742419860000,5.8358,5.83593,5.83564,5.83593,11.199999809265137],[1742419920000,5.83593,5.83597,5.83588,5.83592,8.399999618530273],[1742419980000,5.83593,5.83599,5.83589,5.83589,12.65999984741211],[1742420040000,5.83595,5.83595,5.83529,5.83529,2.799999952316284],[1742420100000,5.8346,5.83574,5.83427,5.83563,11.199999809265137],[1742420160000,5.83569,5.83614,5.83529,5.83529,9.800000190734863],[1742420220000,5.83512,5.83594,5.83488,5.83594,15.4399995803833],[1742420280000,5.83481,5.83609,5.83477,5.83508,36.779998779296875],[1742420340000,5.83504,5.83593,5.83504,5.83568,29.709999084472656],[1742420400000,5.83505,5.83576,5.83478,5.83478,9.800000190734863],[1742420460000,5.83473,5.83582,5.83473,5.83582,7],[1742420520000,5.83588,5.83608,5.83502,5.83587,31.309999465942383],[1742420580000,5.83529,5.83569,5.83467,5.83471,18.469999313354492],[1742420640000,5.83515,5.83588,5.83423,5.83531,23.040000915527344],[1742420700000,5.83526,5.83526,5.83476,5.83485,47.959999084472656],[1742420760000,5.8349,5.83572,5.8349,5.83572,8.420000076293945],[1742420820000,5.83572,5.83592,5.83572,5.83588,23.8700008392334],[1742420880000,5.83529,5.83593,5.83529,5.83582,30.600000381469727],[1742420940000,5.83529,5.83555,5.83479,5.83518,46.939998626708984],[1742421000000,5.83512,5.8352,5.83512,5.83517,6.880000114440918],[1742421060000,5.83519,5.83519,5.83506,5.83506,28.450000762939453],[1742421120000,5.83511,5.83527,5.83511,5.83524,4.840000152587891],[1742421180000,5.83512,5.83523,5.83507,5.83519,8.600000381469727],[1742421240000,5.83515,5.8355,5.83513,5.8355,5.769999980926514],[1742421300000,5.83539,5.83602,5.83534,5.83534,10.350000381469727],[1742421360000,5.83544,5.83549,5.83452,5.83455,15.399999618530273],[1742421420000,5.8353,5.83535,5.83388,5.83398,28.520000457763672],[1742421480000,5.83396,5.83398,5.83368,5.83368,52.5],[1742421540000,5.83698,5.83859,5.83698,5.83859,1.8799999952316284],[1742421600000,5.83885,5.83926,5.83665,5.83676,6.579999923706055],[1742421660000,5.83698,5.83722,5.83689,5.83695,32.880001068115234],[1742421720000,5.83689,5.83701,5.83671,5.83671,42.65999984741211],[1742421780000,5.83688,5.83705,5.83684,5.83705,11.279999732971191],[1742421840000,5.8368,5.83737,5.83668,5.83705,111.69999694824219],[1742421900000,5.83709,5.8379,5.83671,5.83752,111.2300033569336],[1742421960000,5.83748,5.83795,5.83694,5.83757,79.58000183105469],[1742422020000,5.83744,5.83773,5.83694,5.83716,89.2300033569336],[1742422080000,5.83722,5.83744,5.83706,5.83711,50.81999969482422],[1742422140000,5.83715,5.83741,5.83711,5.83738,38.720001220703125],[1742422200000,5.8373,5.83734,5.83709,5.83726,63.5099983215332],[1742422260000,5.83721,5.83773,5.8371,5.83733,81.55999755859375],[1742422320000,5.83689,5.83851,5.83687,5.83791,103.5999984741211],[1742422380000,5.8378,5.83823,5.83754,5.83809,44.09000015258789],[1742422440000,5.83813,5.83823,5.8378,5.83819,26.56999969482422],[1742422500000,5.83831,5.84012,5.8381,5.83906,112.22000122070312],[1742422560000,5.83909,5.84005,5.83892,5.83944,79.61000061035156],[1742422620000,5.83943,5.83986,5.83932,5.83932,91.62999725341797],[1742422680000,5.83936,5.83987,5.83931,5.83938,80.41000366210938],[1742422740000,5.8394,5.83958,5.83892,5.83904,75.66999816894531],[1742422800000,5.83908,5.8396,5.83908,5.83939,98.51000213623047],[1742422860000,5.83943,5.83943,5.83918,5.83929,67.54000091552734],[1742422920000,5.83945,5.83953,5.83923,5.83938,50.099998474121094],[1742422980000,5.83939,5.83971,5.83924,5.83924,74.27999877929688],[1742423040000,5.83932,5.83971,5.83916,5.83936,75.05999755859375],[1742423100000,5.83936,5.83952,5.83921,5.83935,87.86000061035156],[1742423160000,5.83935,5.83985,5.83924,5.83946,85.25],[1742423220000,5.83946,5.83976,5.83916,5.83976,83.41999816894531],[1742423280000,5.8396,5.83968,5.83928,5.83937,76.22000122070312],[1742423340000,5.83945,5.83982,5.83931,5.83978,109.5],[1742423400000,5.83985,5.84013,5.83916,5.84003,92.27999877929688],[1742423460000,5.84007,5.84108,5.84004,5.84069,86.1500015258789],[1742423520000,5.84077,5.84089,5.84057,5.84069,79.37000274658203],[1742423580000,5.84061,5.84079,5.8405,5.84062,91.54000091552734],[1742423640000,5.84053,5.84089,5.84053,5.84075,74.79000091552734],[1742423700000,5.84064,5.84078,5.84016,5.8402,35.4900016784668],[1742423760000,5.8402,5.8403,5.83981,5.84025,91.5199966430664],[1742423820000,5.84022,5.84058,5.84021,5.84051,71.5999984741211],[1742423880000,5.84053,5.84092,5.84029,5.84072,56.61000061035156],[1742423940000,5.84068,5.84087,5.84041,5.84087,52.20000076293945],[1742424000000,5.84083,5.84088,5.84055,5.84068,53.7400016784668],[1742424060000,5.84068,5.84084,5.84041,5.8407,48.52000045776367],[1742424120000,5.8408,5.84092,5.84018,5.84027,87.5999984741211],[1742424180000,5.84031,5.84069,5.84006,5.84007,62.45000076293945],[1742424240000,5.84014,5.84075,5.83994,5.8402,81.88999938964844],[1742424300000,5.8402,5.84059,5.84005,5.84005,57.099998474121094],[1742424360000,5.84021,5.84043,5.84014,5.84021,39.650001525878906],[1742424420000,5.84031,5.84063,5.84018,5.84055,66.58000183105469],[1742424480000,5.84047,5.84075,5.84044,5.84059,41.91999816894531],[1742424540000,5.84071,5.84091,5.84045,5.8408,49.720001220703125],[1742424600000,5.84068,5.84094,5.84043,5.84048,39.0099983215332],[1742424660000,5.84044,5.84087,5.84036,5.84047,90.27999877929688],[1742424720000,5.84046,5.84083,5.84046,5.84059,39.20000076293945],[1742424780000,5.84059,5.84083,5.84039,5.84061,59.290000915527344],[1742424840000,5.84061,5.84096,5.8405,5.84076,39.20000076293945],[1742424900000,5.84075,5.8408,5.84049,5.84061,37.959999084472656],[1742424960000,5.84072,5.84072,5.84038,5.84047,35],[1742425020000,5.84047,5.84065,5.84014,5.84038,50.720001220703125],[1742425080000,5.84033,5.84038,5.83994,5.84014,49.97999954223633],[1742425140000,5.83992,5.84015,5.83987,5.84001,47.939998626708984],[1742425200000,5.83997,5.84021,5.8397,5.84013,58.79999923706055],[1742425260000,5.84009,5.84019,5.83982,5.84006,61.77000045776367],[1742425320000,5.84029,5.84029,5.83975,5.83995,47.220001220703125],[1742425380000,5.83996,5.84022,5.83986,5.83996,49.41999816894531],[1742425440000,5.83991,5.83999,5.83898,5.83905,47.06999969482422],[1742425500000,5.83905,5.83939,5.83895,5.83927,42.70000076293945],[1742425560000,5.83936,5.83951,5.83914,5.83937,44.95000076293945],[1742425620000,5.83937,5.83962,5.83926,5.83937,35.470001220703125],[1742425680000,5.83941,5.83977,5.83933,5.83961,43.93000030517578],[1742425740000,5.83965,5.83994,5.83942,5.83949,25.530000686645508],[1742425800000,5.83947,5.84003,5.83947,5.8398,65.63999938964844],[1742425860000,5.8398,5.83998,5.83958,5.83962,60.58000183105469],[1742425920000,5.83966,5.83998,5.83966,5.83998,29.360000610351562],[1742425980000,5.83981,5.83995,5.83954,5.83969,67.26000213623047],[1742426040000,5.83958,5.83992,5.83955,5.83965,38.369998931884766],[1742426100000,5.83976,5.83996,5.83954,5.83977,66.08999633789062],[1742426160000,5.83989,5.84009,5.83969,5.83973,39.04999923706055],[1742426220000,5.83984,5.84,5.83949,5.83971,58.86000061035156],[1742426280000,5.83982,5.84034,5.83958,5.84016,80.97000122070312],[1742426340000,5.84029,5.84034,5.84003,5.8402,55.08000183105469],[1742426400000,5.84032,5.84049,5.84005,5.84017,95.44999694824219],[1742426460000,5.84021,5.84055,5.84005,5.84024,59.25],[1742426520000,5.84047,5.84047,5.8399,5.84027,56.150001525878906],[1742426580000,5.84023,5.84034,5.83976,5.83993,73],[1742426640000,5.83975,5.84008,5.83968,5.83977,59.7400016784668],[1742426700000,5.83985,5.84038,5.83978,5.84021,63.369998931884766],[1742426760000,5.84022,5.84042,5.83993,5.83997,54.38999938964844],[1742426820000,5.84002,5.84029,5.83985,5.84024,24.690000534057617],[1742426880000,5.84031,5.84051,5.8401,5.8404,30.760000228881836],[1742426940000,5.84034,5.84056,5.84021,5.84042,55.349998474121094],[1742427000000,5.84031,5.84077,5.84027,5.84049,73.04000091552734],[1742427060000,5.84049,5.84068,5.84036,5.84057,70.26000213623047],[1742427120000,5.84057,5.84057,5.84005,5.84025,117.2300033569336],[1742427180000,5.84033,5.84047,5.84008,5.84047,65.5999984741211],[1742427240000,5.8404,5.8407,5.84023,5.84067,73.2300033569336],[1742427300000,5.84047,5.84069,5.83994,5.84069,99.83999633789062],[1742427360000,5.84039,5.84061,5.83998,5.84032,111.4000015258789],[1742427420000,5.84049,5.84063,5.84021,5.84035,86.27999877929688],[1742427480000,5.84039,5.84062,5.8403,5.84055,86.66000366210938],[1742427540000,5.84051,5.84083,5.84022,5.84083,115.25],[1742427600000,5.84079,5.84091,5.84066,5.84078,50.90999984741211],[1742427660000,5.84074,5.84084,5.84057,5.84073,68.51000213623047],[1742427720000,5.84077,5.8414,5.84077,5.84111,84.2300033569336],[1742427780000,5.84108,5.84172,5.84101,5.84127,72.12999725341797],[1742427840000,5.84147,5.84169,5.84125,5.84156,130.4199981689453],[1742427900000,5.8416,5.84179,5.84147,5.84171,46.540000915527344],[1742427960000,5.84164,5.84185,5.84155,5.84171,38.790000915527344],[1742428020000,5.84175,5.84239,5.84166,5.8419,110.6500015258789],[1742428080000,5.84208,5.84226,5.84183,5.84212,59.400001525878906],[1742428140000,5.84239,5.84239,5.84175,5.84211,61.11000061035156],[1742428200000,5.84205,5.8422,5.84187,5.8422,49.08000183105469],[1742428260000,5.84216,5.84285,5.84192,5.84264,92.80000305175781],[1742428320000,5.8426,5.84312,5.84235,5.84235,77.91000366210938],[1742428380000,5.84241,5.84253,5.84218,5.84234,48.45000076293945],[1742428440000,5.84226,5.84261,5.84213,5.84256,52.40999984741211],[1742428500000,5.8426,5.84276,5.84252,5.84254,45.939998626708984],[1742428560000,5.84254,5.84294,5.84243,5.84269,64.91000366210938],[1742428620000,5.84265,5.84303,5.84265,5.84303,51.95000076293945],[1742428680000,5.84308,5.84308,5.84276,5.84282,81.33999633789062],[1742428740000,5.84282,5.84307,5.84247,5.84307,73.13999938964844]]