[[1742342400000,5.05557,5.05605,5.05542,5.05544,415.4200134277344],[1742342460000,5.05543,5.05563,5.05528,5.05542,228.2100067138672],[1742342520000,5.05543,5.05555,5.05536,5.05536,152.4600067138672],[1742342580000,5.05537,5.05548,5.05528,5.05546,172.8699951171875],[1742342640000,5.05545,5.05603,5.05531,5.05596,240.6199951171875],[1742342700000,5.05589,5.056,5.05523,5.05582,145.52999877929688],[1742342760000,5.05583,5.05598,5.05558,5.05576,150.9199981689453],[1742342820000,5.05572,5.056,5.05551,5.05597,160.16000366210938],[1742342880000,5.05585,5.05602,5.05574,5.0558,157.0800018310547],[1742342940000,5.05577,5.05597,5.0557,5.05584,214.05999755859375],[1742343000000,5.05581,5.05602,5.05569,5.05598,141.67999267578125],[1742343060000,5.05599,5.05606,5.05564,5.05575,147.07000732421875],[1742343120000,5.05574,5.05627,5.05559,5.05615,160.92999267578125],[1742343180000,5.05612,5.0563,5.05599,5.05614,175.38999938964844],[1742343240000,5.05605,5.05618,5.05589,5.05602,115.69999694824219],[1742343300000,5.05601,5.0566,5.05587,5.05633,210.47000122070312],[1742343360000,5.0563,5.05675,5.0563,5.05669,182.0500030517578],[1742343420000,5.05676,5.05733,5.05642,5.05699,161.72999572753906],[1742343480000,5.05703,5.05707,5.05656,5.0567,230.66000366210938],[1742343540000,5.0567,5.05697,5.05649,5.05679,183.25999450683594],[1742343600000,5.05677,5.05708,5.05669,5.0567,193.47000122070312],[1742343660000,5.05673,5.05689,5.05649,5.05659,180.1699981689453],[1742343720000,5.05658,5.05721,5.05658,5.05691,173.3699951171875],[1742343780000,5.0569,5.05708,5.05662,5.05679,166.9600067138672],[1742343840000,5.05679,5.05696,5.05679,5.05689,111.72000122070312],[1742343900000,5.05692,5.05701,5.05638,5.05642,144.5399932861328],[1742343960000,5.05635,5.0566,5.05633,5.05654,112.25],[1742344020000,5.05654,5.05677,5.0564,5.05675,141.8300018310547],[1742344080000,5.05674,5.05684,5.05659,5.05666,99.16999816894531],[1742344140000,5.05666,5.05672,5.05625,5.05634,122.12999725341797],[1742344200000,5.05635,5.05638,5.0561,5.05622,207.05999755859375],[1742344260000,5.05625,5.05633,5.05602,5.05615,117.97000122070312],[1742344320000,5.05613,5.05622,5.05602,5.05604,116.20999908447266],[1742344380000,5.05601,5.05625,5.05583,5.05623,149.11000061035156],[1742344440000,5.05625,5.05676,5.0561,5.05668,144.13999938964844],[1742344500000,5.05669,5.05708,5.0565,5.05697,212.94000244140625],[1742344560000,5.05704,5.0573,5.05695,5.05729,137.6699981689453],[1742344620000,5.05742,5.05747,5.057,5.05712,139.6300048828125],[1742344680000,5.05716,5.0576,5.05711,5.05743,157.3699951171875],[1742344740000,5.05737,5.05739,5.05712,5.0572,116.61000061035156],[1742344800000,5.05719,5.05741,5.0571,5.05714,117.79000091552734],[1742344860000,5.05713,5.0575,5.05696,5.0575,114.58999633789062],[1742344920000,5.05751,5.05753,5.05744,5.05747,54.08000183105469],[1742344980000,5.05736,5.05736,5.05701,5.0571,160.32000732421875],[1742345040000,5.05718,5.05756,5.05718,5.05751,160.57000732421875],[1742345100000,5.05737,5.05748,5.05725,5.05742,138.17999267578125],[1742345160000,5.05743,5.05757,5.05704,5.05738,200.2899932861328],[1742345220000,5.05734,5.05734,5.057,5.05721,191.8800048828125],[1742345280000,5.05716,5.0576,5.05716,5.05749,197.9600067138672],[1742345340000,5.05738,5.05747,5.05711,5.05726,238.4600067138672],[1742345400000,5.05726,5.05748,5.05707,5.0574,238.8699951171875],[1742345460000,5.05741,5.05778,5.05739,5.05778,323.07000732421875],[1742345520000,5.05777,5.05828,5.05772,5.05787,463.739990234375],[1742345580000,5.05786,5.05803,5.05745,5.05768,427.1700134277344],[1742345640000,5.0577,5.05788,5.057,5.057,656.6500244140625],[1742345700000,5.05709,5.05742,5.05686,5.05697,528.7000122070312],[1742345760000,5.05705,5.05724,5.05696,5.05724,270.3999938964844],[1742345820000,5.05724,5.05736,5.05712,5.05719,307.92999267578125],[1742345880000,5.05721,5.05732,5.05704,5.0572,294.82000732421875],[1742345940000,5.05717,5.05769,5.05711,5.05761,233.3699951171875],[1742346000000,5.05759,5.05765,5.05721,5.05745,365.5299987792969],[1742346060000,5.05745,5.05752,5.05666,5.05679,329.2900085449219],[1742346120000,5.05677,5.0569,5.05638,5.05642,313.760009765625],[1742346180000,5.05642,5.05696,5.05632,5.05681,231.64999389648438],[1742346240000,5.05682,5.05682,5.05642,5.05664,255.1999969482422],[1742346300000,5.05666,5.05677,5.05662,5.05675,119.87999725341797],[1742346360000,5.05673,5.05683,5.05658,5.05674,208.55999755859375],[1742346420000,5.05675,5.057,5.05647,5.05649,218.55999755859375],[1742346480000,5.0565,5.0565,5.05603,5.05622,268.6600036621094],[1742346540000,5.05625,5.05626,5.05561,5.05561,237.16000366210938],[1742346600000,5.05562,5.05562,5.05529,5.05544,194.27999877929688],[1742346660000,5.05543,5.05546,5.05502,5.05507,203.1699981689453],[1742346720000,5.05503,5.05565,5.05495,5.05552,175.2100067138672],[1742346780000,5.05547,5.05569,5.05524,5.05524,259.260009765625],[1742346840000,5.0553,5.05556,5.05514,5.05555,216.85000610351562],[1742346900000,5.05554,5.05567,5.05499,5.05538,268.8999938964844],[1742346960000,5.05541,5.05566,5.0554,5.05548,322.3900146484375],[1742347020000,5.05551,5.05587,5.05539,5.05539,233.36000061035156],[1742347080000,5.05538,5.05599,5.05538,5.05581,279.9700012207031],[1742347140000,5.05582,5.05584,5.0551,5.05512,219.1199951171875],[1742347200000,5.05514,5.0552,5.05495,5.05504,263.3399963378906],[1742347260000,5.05505,5.05553,5.05505,5.05536,229.4600067138672],[1742347320000,5.05544,5.0555,5.05478,5.05481,285.80999755859375],[1742347380000,5.05482,5.05552,5.05481,5.05535,206.27000427246094],[1742347440000,5.05528,5.05566,5.05526,5.05539,174.05999755859375],[1742347500000,5.05539,5.05541,5.05506,5.05522,294.1600036621094],[1742347560000,5.05523,5.05542,5.05507,5.05508,254.24000549316406],[1742347620000,5.05515,5.05535,5.05503,5.05517,275.260009765625],[1742347680000,5.05516,5.0558,5.0551,5.05566,281.05999755859375],[1742347740000,5.05564,5.05585,5.05552,5.05565,267.3299865722656],[1742347800000,5.05575,5.05629,5.05555,5.05612,426.0199890136719],[1742347860000,5.05614,5.05703,5.056,5.05687,410.1499938964844],[1742347920000,5.05691,5.05699,5.05626,5.05658,379.5],[1742347980000,5.05658,5.05685,5.05648,5.05675,348.0199890136719],[1742348040000,5.05675,5.05714,5.05672,5.05695,387.94000244140625],[1742348100000,5.05696,5.05755,5.05678,5.05687,323.57000732421875],[1742348160000,5.05686,5.05714,5.05662,5.05674,404],[1742348220000,5.05674,5.05693,5.05645,5.05682,399.3299865722656],[1742348280000,5.0568,5.05719,5.05667,5.05712,345.25],[1742348340000,5.05708,5.05755,5.05678,5.05678,426.0799865722656],[1742348400000,5.05681,5.05698,5.05662,5.05693,408.0199890136719],[1742348460000,5.05692,5.05731,5.05679,5.05712,425.8800048828125],[1742348520000,5.05714,5.05753,5.05714,5.05727,309.9800109863281],[1742348580000,5.05726,5.0574,5.05697,5.05704,249.25],[1742348640000,5.05707,5.05754,5.05703,5.05753,293.6000061035156],[1742348700000,5.05752,5.05756,5.05702,5.05715,441.3999938964844],[1742348760000,5.05714,5.05714,5.05653,5.05675,354.0799865722656],[1742348820000,5.05673,5.05681,5.05652,5.05674,279.80999755859375],[1742348880000,5.05673,5.05674,5.05639,5.0565,327.3999938964844],[1742348940000,5.05649,5.05662,5.0557,5.05575,471.989990234375],[1742349000000,5.05575,5.05608,5.05566,5.05586,415.5299987792969],[1742349060000,5.05582,5.05629,5.05577,5.05603,401.3699951171875],[1742349120000,5.05605,5.05654,5.05602,5.05646,307.7300109863281],[1742349180000,5.05638,5.05648,5.05597,5.05642,267.8500061035156],[1742349240000,5.05635,5.05669,5.05625,5.05665,222.17999267578125],[1742349300000,5.05664,5.05696,5.05652,5.05683,329.4599914550781],[1742349360000,5.05686,5.05695,5.05624,5.05626,262.0199890136719],[1742349420000,5.05627,5.05631,5.05591,5.05598,249.1199951171875],[1742349480000,5.05608,5.05619,5.0557,5.05575,346.9800109863281],[1742349540000,5.05587,5.05617,5.05576,5.05585,397.0299987792969],[1742349600000,5.05585,5.05603,5.05563,5.05582,483.4100036621094],[1742349660000,5.05568,5.05614,5.05566,5.05611,371.54998779296875],[1742349720000,5.056,5.05616,5.0558,5.05588,338.1099853515625],[1742349780000,5.0559,5.05659,5.05571,5.05614,284.20001220703125],[1742349840000,5.05613,5.05632,5.05592,5.05623,340.6700134277344],[1742349900000,5.05623,5.05647,5.05599,5.05611,344.20001220703125],[1742349960000,5.05611,5.05682,5.0561,5.0567,282.6199951171875],[1742350020000,5.05678,5.057,5.0566,5.05676,331.739990234375],[1742350080000,5.05674,5.05725,5.0567,5.05706,287.8999938964844],[1742350140000,5.05709,5.05725,5.05671,5.05673,367.1199951171875],[1742350200000,5.05682,5.05745,5.05676,5.05737,355.0400085449219],[1742350260000,5.05736,5.0575,5.05722,5.05724,196.60000610351562],[1742350320000,5.05718,5.05748,5.05701,5.05715,325.9599914550781],[1742350380000,5.05719,5.05726,5.05687,5.05722,377.7200012207031],[1742350440000,5.0572,5.05739,5.05709,5.05709,370.6199951171875],[1742350500000,5.0571,5.05735,5.05675,5.05724,254.10000610351562],[1742350560000,5.05722,5.05751,5.05714,5.05741,239.47000122070312],[1742350620000,5.0574,5.05754,5.05715,5.05723,267.1300048828125],[1742350680000,5.05733,5.05734,5.05697,5.05711,278.7099914550781],[1742350740000,5.05712,5.05726,5.05699,5.057,351.1000061035156],[1742350800000,5.05699,5.05714,5.05662,5.05669,461.0299987792969],[1742350860000,5.05669,5.05691,5.05636,5.05641,311.6700134277344],[1742350920000,5.05636,5.05666,5.05613,5.05623,354.989990234375],[1742350980000,5.05624,5.05627,5.0558,5.0561,305.67999267578125],[1742351040000,5.05618,5.05646,5.05599,5.05628,264.6400146484375],[1742351100000,5.05627,5.0571,5.05627,5.05704,432.7099914550781],[1742351160000,5.0571,5.0571,5.05643,5.05644,248.94000244140625],[1742351220000,5.05642,5.05671,5.0563,5.05652,286.20001220703125],[1742351280000,5.05652,5.05687,5.05643,5.05684,229.83999633789062],[1742351340000,5.05684,5.0573,5.05678,5.05724,460.07000732421875],[1742351400000,5.05723,5.05737,5.05644,5.05644,598.22998046875],[1742351460000,5.05654,5.05667,5.05628,5.05629,312.17999267578125],[1742351520000,5.05645,5.05724,5.05645,5.05711,386.1400146484375],[1742351580000,5.05711,5.05711,5.05634,5.05638,320.3699951171875],[1742351640000,5.05638,5.05698,5.05638,5.05675,367.3800048828125],[1742351700000,5.05676,5.05722,5.05673,5.05698,235.47000122070312],[1742351760000,5.05691,5.05706,5.05659,5.05667,269.1700134277344],[1742351820000,5.0566,5.05684,5.0566,5.05667,230.39999389648438],[1742351880000,5.05668,5.05671,5.05653,5.05656,162.8300018310547],[1742351940000,5.05656,5.05663,5.05631,5.05647,249.4600067138672],[1742352000000,5.05646,5.05666,5.0563,5.0564,261.5799865722656],[1742352060000,5.0564,5.05656,5.05601,5.05605,275.239990234375],[1742352120000,5.05606,5.05609,5.05565,5.05571,195.38999938964844],[1742352180000,5.0557,5.05625,5.05569,5.05608,164.83999633789062],[1742352240000,5.05605,5.05611,5.0558,5.05596,209.8000030517578],[1742352300000,5.05595,5.05606,5.05552,5.05552,324.739990234375],[1742352360000,5.05563,5.05611,5.05553,5.0559,244.44000244140625],[1742352420000,5.0559,5.05608,5.05581,5.05591,257.67999267578125],[1742352480000,5.05589,5.05589,5.05544,5.05549,273.2300109863281],[1742352540000,5.05557,5.05579,5.05545,5.05561,254.8000030517578],[1742352600000,5.05565,5.05584,5.0556,5.05562,278.75],[1742352660000,5.05564,5.0558,5.05558,5.05561,223.00999450683594],[1742352720000,5.05566,5.05574,5.0555,5.05569,155],[1742352780000,5.05566,5.05581,5.05552,5.05554,194.5500030517578],[1742352840000,5.05558,5.05568,5.05532,5.05541,195.39999389648438],[1742352900000,5.05542,5.05546,5.05523,5.05531,215.42999267578125],[1742352960000,5.05531,5.05542,5.0552,5.05535,219.8699951171875],[1742353020000,5.05538,5.05559,5.05528,5.05559,171.33999633789062],[1742353080000,5.05557,5.05588,5.05554,5.05578,202.41000366210938],[1742353140000,5.05576,5.05577,5.05532,5.05539,313.55999755859375],[1742353200000,5.05538,5.05546,5.05519,5.05534,169.69000244140625],[1742353260000,5.05531,5.05553,5.05526,5.05552,170.58999633789062],[1742353320000,5.05553,5.05566,5.05542,5.0555,176.3300018310547],[1742353380000,5.05547,5.05583,5.05543,5.05583,148.61000061035156],[1742353440000,5.05579,5.05606,5.05577,5.05589,163.5399932861328],[1742353500000,5.05591,5.05605,5.05579,5.05595,183.16000366210938],[1742353560000,5.05594,5.05614,5.05593,5.05598,120.58999633789062],[1742353620000,5.05615,5.0564,5.0561,5.05616,182.02999877929688],[1742353680000,5.05616,5.05619,5.05578,5.0558,237.91000366210938],[1742353740000,5.05577,5.056,5.0556,5.05563,230.22999572753906],[1742353800000,5.05559,5.05596,5.05552,5.05593,96.62999725341797],[1742353860000,5.05588,5.05603,5.05575,5.05579,131.32000732421875],[1742353920000,5.05585,5.05589,5.05558,5.05561,179.02000427246094],[1742353980000,5.0556,5.05583,5.05558,5.05576,159.69000244140625],[1742354040000,5.05575,5.05579,5.05555,5.05572,221.27000427246094],[1742354100000,5.0557,5.05583,5.05522,5.05525,160.63999938964844],[1742354160000,5.05525,5.05567,5.05523,5.05552,129.72000122070312],[1742354220000,5.05549,5.05596,5.05546,5.05591,200.4600067138672],[1742354280000,5.05595,5.05599,5.05564,5.05587,289.4700012207031],[1742354340000,5.05588,5.05599,5.05572,5.05588,195.83999633789062],[1742354400000,5.05587,5.0562,5.05568,5.05599,323.760009765625],[1742354460000,5.05594,5.05607,5.05535,5.05547,261.9599914550781],[1742354520000,5.05546,5.05584,5.0554,5.05572,165.11000061035156],[1742354580000,5.05572,5.05584,5.05544,5.05557,227.05999755859375],[1742354640000,5.05556,5.05568,5.05544,5.05562,165.9199981689453],[1742354700000,5.05555,5.05566,5.05545,5.05565,192.5],[1742354760000,5.05563,5.05578,5.05515,5.05528,221.67999267578125],[1742354820000,5.05528,5.05528,5.05492,5.05503,271.8599853515625],[1742354880000,5.05503,5.05506,5.05485,5.05505,241.82000732421875],[1742354940000,5.055,5.05581,5.0549,5.0555,373.4800109863281],[1742355000000,5.05557,5.05583,5.05552,5.05581,208.89999389648438],[1742355060000,5.0558,5.05604,5.05559,5.05602,329.9800109863281],[1742355120000,5.05603,5.05609,5.05576,5.05598,329.4100036621094],[1742355180000,5.05588,5.05595,5.0557,5.05577,209.08999633789062],[1742355240000,5.05578,5.0558,5.05558,5.0558,191],[1742355300000,5.05573,5.05587,5.05562,5.05562,237.61000061035156],[1742355360000,5.05568,5.05593,5.05557,5.05582,223.44000244140625],[1742355420000,5.05578,5.05585,5.05562,5.0558,286.6499938964844],[1742355480000,5.0556,5.0556,5.05524,5.05555,243.0800018310547],[1742355540000,5.05563,5.05563,5.05541,5.0556,309.2099914550781],[1742355600000,5.05553,5.0559,5.05553,5.05573,199.8800048828125],[1742355660000,5.05572,5.056,5.05563,5.0559,142.4600067138672],[1742355720000,5.05588,5.05589,5.05553,5.05562,151.7899932861328],[1742355780000,5.05563,5.05565,5.05551,5.05552,131.1699981689453],[1742355840000,5.05556,5.05585,5.05551,5.05583,141.5800018310547],[1742355900000,5.05583,5.05583,5.05558,5.05566,166.27000427246094],[1742355960000,5.05573,5.05604,5.05573,5.056,158.10000610351562],[1742356020000,5.05599,5.05612,5.05594,5.05601,108.19999694824219],[1742356080000,5.05602,5.0563,5.05594,5.0563,210.19000244140625],[1742356140000,5.05636,5.05689,5.05636,5.05678,324.42999267578125],[1742356200000,5.05681,5.05696,5.05678,5.05685,110.68000030517578],[1742356260000,5.05681,5.05766,5.05681,5.05759,286.25],[1742356320000,5.05764,5.05767,5.05722,5.05754,231.61000061035156],[1742356380000,5.05751,5.05764,5.0571,5.05713,186.9600067138672],[1742356440000,5.05707,5.05721,5.05676,5.05682,273.92999267578125],[1742356500000,5.05685,5.05709,5.05677,5.05707,179.33999633789062],[1742356560000,5.05718,5.05756,5.05709,5.05751,241.0500030517578],[1742356620000,5.05752,5.05773,5.05741,5.0575,214.4600067138672],[1742356680000,5.05742,5.05752,5.05716,5.05743,268.95001220703125],[1742356740000,5.05744,5.05753,5.05692,5.05714,302.70001220703125],[1742356800000,5.05702,5.05801,5.05701,5.05787,207.7899932861328],[1742356860000,5.05786,5.05852,5.05779,5.05843,218.61000061035156],[1742356920000,5.05842,5.05867,5.05813,5.05865,412.95001220703125],[1742356980000,5.05865,5.05865,5.05815,5.05822,213.42999267578125],[1742357040000,5.05822,5.05824,5.05801,5.0582,155.2100067138672],[1742357100000,5.05831,5.05833,5.05796,5.05827,179.2100067138672],[1742357160000,5.05829,5.05832,5.05799,5.05821,183.22999572753906],[1742357220000,5.05818,5.05848,5.05808,5.05829,150.74000549316406],[1742357280000,5.05828,5.05832,5.05807,5.05815,123.80999755859375],[1742357340000,5.05814,5.05829,5.05807,5.05821,123.83999633789062],[1742357400000,5.05823,5.05844,5.05803,5.05836,196.82000732421875],[1742357460000,5.0584,5.05865,5.0584,5.05856,87.08999633789062],[1742357520000,5.05859,5.05895,5.05829,5.05874,249.55999755859375],[1742357580000,5.0588,5.05899,5.05871,5.05885,177.13999938964844],[1742357640000,5.05886,5.05888,5.05859,5.05859,208.39999389648438],[1742357700000,5.05855,5.05872,5.05842,5.05855,193.5],[1742357760000,5.05863,5.05887,5.05863,5.05864,298.8599853515625],[1742357820000,5.05865,5.05911,5.05861,5.05896,200.27000427246094],[1742357880000,5.05894,5.05929,5.05894,5.05908,183.8300018310547],[1742357940000,5.05913,5.05921,5.05894,5.05901,179.66000366210938],[1742358000000,5.05894,5.059,5.05874,5.05876,137.00999450683594],[1742358060000,5.05876,5.0589,5.05847,5.05848,127.48999786376953],[1742358120000,5.05847,5.05873,5.05846,5.05872,155.97000122070312],[1742358180000,5.05871,5.05878,5.05841,5.05851,192.32000732421875],[1742358240000,5.05851,5.05858,5.05836,5.05836,207.86000061035156],[1742358300000,5.05836,5.05852,5.05833,5.05837,105.33999633789062],[1742358360000,5.05841,5.05841,5.05817,5.05817,98.77999877929688],[1742358420000,5.05812,5.05823,5.05793,5.05809,146.83999633789062],[1742358480000,5.05814,5.05822,5.05805,5.05813,71.98999786376953],[1742358540000,5.05817,5.05817,5.05799,5.05808,38.72999954223633],[1742358600000,5.05807,5.05818,5.05801,5.05812,140.1300048828125],[1742358660000,5.05818,5.05829,5.05803,5.05819,201.1199951171875],[1742358720000,5.05818,5.05838,5.0581,5.05826,163.02000427246094],[1742358780000,5.05825,5.05831,5.05811,5.05829,108.08999633789062],[1742358840000,5.0583,5.05838,5.05813,5.05821,130.5800018310547],[1742358900000,5.05819,5.05829,5.058,5.05809,146.55999755859375],[1742358960000,5.05812,5.05823,5.05807,5.05818,101.36000061035156],[1742359020000,5.05817,5.05857,5.05814,5.05847,220.49000549316406],[1742359080000,5.05846,5.05864,5.05839,5.05849,133.3800048828125],[1742359140000,5.05849,5.05857,5.05831,5.05846,263.8999938964844],[1742359200000,5.05841,5.0585,5.0581,5.05818,152.97999572753906],[1742359260000,5.05824,5.05824,5.058,5.05808,166.83999633789062],[1742359320000,5.05808,5.05811,5.05797,5.058,102.91999816894531],[1742359380000,5.05798,5.05803,5.05781,5.05785,113.06999969482422],[1742359440000,5.05786,5.05799,5.05786,5.05797,63.97999954223633],[1742359500000,5.05797,5.05823,5.05792,5.05812,138.80999755859375],[1742359560000,5.05813,5.05816,5.05799,5.05804,136.86000061035156],[1742359620000,5.05809,5.05834,5.05801,5.05818,152.30999755859375],[1742359680000,5.05818,5.05846,5.05813,5.05827,116.11000061035156],[1742359740000,5.05828,5.05848,5.05814,5.05821,177.08999633789062],[1742359800000,5.05823,5.0585,5.05821,5.05844,77.0199966430664],[1742359860000,5.05842,5.05843,5.05824,5.05831,132.02999877929688],[1742359920000,5.05819,5.05833,5.05816,5.05833,117.68000030517578],[1742359980000,5.05817,5.0585,5.05817,5.0584,84.33000183105469],[1742360040000,5.05839,5.05849,5.05833,5.05847,94.16999816894531],[1742360100000,5.05836,5.05849,5.05829,5.05843,97.05000305175781],[1742360160000,5.05843,5.05896,5.0584,5.05889,188.5500030517578],[1742360220000,5.05893,5.05906,5.05859,5.05859,174.5],[1742360280000,5.05866,5.05877,5.05844,5.05861,176.42999267578125],[1742360340000,5.05871,5.0588,5.05865,5.0587,200.66000366210938],[1742360400000,5.05865,5.0589,5.05857,5.05874,285.75],[1742360460000,5.05872,5.05872,5.05833,5.05858,224.72999572753906],[1742360520000,5.05861,5.05892,5.05846,5.05884,182.50999450683594],[1742360580000,5.0588,5.05896,5.05842,5.05852,234.2899932861328],[1742360640000,5.05851,5.05905,5.05847,5.05905,174.8000030517578],[1742360700000,5.05893,5.05908,5.05863,5.05903,183.82000732421875],[1742360760000,5.05902,5.0592,5.05899,5.05911,55.099998474121094],[1742360820000,5.05909,5.05912,5.05838,5.05858,221.42999267578125],[1742360880000,5.05855,5.0587,5.05807,5.05817,188.19000244140625],[1742360940000,5.05815,5.05822,5.05741,5.05748,210.6199951171875],[1742361000000,5.0575,5.05807,5.05746,5.05794,150.7899932861328],[1742361060000,5.05793,5.05814,5.0576,5.05761,276.6300048828125],[1742361120000,5.05764,5.05777,5.05746,5.05757,195.85000610351562],[1742361180000,5.05757,5.05773,5.05747,5.05771,184.6199951171875],[1742361240000,5.05774,5.05785,5.05749,5.05753,152.3800048828125],[1742361300000,5.05754,5.05774,5.0572,5.05729,178.6699981689453],[1742361360000,5.05733,5.05753,5.0571,5.0571,179.3699951171875],[1742361420000,5.05714,5.0573,5.05703,5.05703,112.97000122070312],[1742361480000,5.05711,5.05747,5.05705,5.05738,90.81999969482422],[1742361540000,5.05725,5.05733,5.0571,5.05716,219.27000427246094],[1742361600000,5.0572,5.05757,5.0572,5.05747,207.6199951171875],[1742361660000,5.05754,5.05758,5.0572,5.05738,181.52999877929688],[1742361720000,5.05737,5.05741,5.05722,5.05731,190.19000244140625],[1742361780000,5.05734,5.05757,5.05732,5.0574,118.77999877929688],[1742361840000,5.05734,5.05757,5.05726,5.05737,207.5399932861328],[1742361900000,5.05738,5.05752,5.05721,5.05746,163.44000244140625],[1742361960000,5.05747,5.05765,5.05742,5.05747,144.75999450683594],[1742362020000,5.05747,5.05755,5.05742,5.05743,97.22000122070312],[1742362080000,5.0575,5.05773,5.05742,5.05761,184.0500030517578],[1742362140000,5.05761,5.05767,5.05723,5.05738,156.1699981689453],[1742362200000,5.05736,5.05761,5.05692,5.0574,385.8599853515625],[1742362260000,5.0574,5.05745,5.05723,5.05725,225.67999267578125],[1742362320000,5.05727,5.05833,5.05724,5.05825,255.27999877929688],[1742362380000,5.05825,5.05846,5.05821,5.05835,193.0800018310547],[1742362440000,5.0584,5.0586,5.05822,5.0585,238.32000732421875],[1742362500000,5.05851,5.05865,5.05818,5.05827,273.42999267578125],[1742362560000,5.05822,5.05848,5.05799,5.05817,419.3699951171875],[1742362620000,5.05816,5.05832,5.05801,5.05803,393.9599914550781],[1742362680000,5.05804,5.05811,5.05777,5.05794,332.6300048828125],[1742362740000,5.0579,5.05791,5.05759,5.05779,260.5199890136719],[1742362800000,5.05778,5.05785,5.05758,5.05771,282.7200012207031],[1742362860000,5.05772,5.05791,5.0576,5.05789,240.1999969482422],[1742362920000,5.05796,5.05816,5.05787,5.05811,134.75],[1742362980000,5.05809,5.05833,5.05809,5.05817,200.0399932861328],[1742363040000,5.05816,5.05841,5.0581,5.05837,187.8800048828125],[1742363100000,5.05829,5.05849,5.0577,5.05773,265.0899963378906],[1742363160000,5.05772,5.05792,5.05765,5.05773,263.7900085449219],[1742363220000,5.05776,5.05797,5.0577,5.05778,323.20001220703125],[1742363280000,5.05778,5.05794,5.05752,5.0577,216.0800018310547],[1742363340000,5.05762,5.05775,5.05724,5.05735,291.1000061035156],[1742363400000,5.05736,5.05769,5.05733,5.0574,244.32000732421875],[1742363460000,5.05733,5.0575,5.05701,5.0571,260.75],[1742363520000,5.0571,5.05745,5.05705,5.05745,165.75],[1742363580000,5.05747,5.05751,5.05705,5.05705,237.27000427246094],[1742363640000,5.05705,5.05742,5.05705,5.05721,330.6199951171875],[1742363700000,5.0572,5.05741,5.05685,5.05706,349.30999755859375],[1742363760000,5.05706,5.05748,5.05694,5.05739,304.510009765625],[1742363820000,5.0575,5.05767,5.05735,5.05763,308.0299987792969],[1742363880000,5.05764,5.05785,5.05746,5.05752,250.97000122070312],[1742363940000,5.05751,5.05796,5.05751,5.0576,316.8999938964844],[1742364000000,5.05761,5.05783,5.0576,5.05775,192.2100067138672],[1742364060000,5.05778,5.05816,5.05775,5.05803,263.0199890136719],[1742364120000,5.05805,5.05807,5.0575,5.05768,209.85000610351562],[1742364180000,5.05765,5.05772,5.05751,5.05751,142.9499969482422],[1742364240000,5.0575,5.05759,5.05733,5.05739,172.47999572753906],[1742364300000,5.05738,5.05772,5.0573,5.05748,179.0399932861328],[1742364360000,5.05748,5.05758,5.05699,5.05719,214.33999633789062],[1742364420000,5.05714,5.05727,5.05677,5.05692,191.8800048828125],[1742364480000,5.0569,5.05712,5.05678,5.0571,163.8300018310547],[1742364540000,5.05709,5.05709,5.05654,5.05666,192.25999450683594],[1742364600000,5.05665,5.05676,5.05634,5.05655,240.50999450683594],[1742364660000,5.05656,5.05683,5.05656,5.05665,203.11000061035156],[1742364720000,5.05666,5.05677,5.05653,5.05661,183.52000427246094],[1742364780000,5.05662,5.05674,5.05636,5.05648,221.66000366210938],[1742364840000,5.05642,5.05655,5.05575,5.05599,345.2799987792969],[1742364900000,5.05598,5.05617,5.05578,5.05597,292.0299987792969],[1742364960000,5.05594,5.05604,5.05586,5.05592,178.3699951171875],[1742365020000,5.05592,5.05597,5.05556,5.05566,139.58999633789062],[1742365080000,5.05567,5.0557,5.05498,5.05503,195.8800048828125],[1742365140000,5.05499,5.0554,5.05491,5.05536,166.7100067138672],[1742365200000,5.05543,5.0557,5.05532,5.05547,216.08999633789062],[1742365260000,5.0555,5.05611,5.05544,5.05609,195.89999389648438],[1742365320000,5.05608,5.05648,5.05601,5.05632,159.27000427246094],[1742365380000,5.05634,5.05644,5.05614,5.0564,218.1300048828125],[1742365440000,5.0564,5.05664,5.05632,5.05635,205.77000427246094],[1742365500000,5.05635,5.05669,5.05622,5.05665,280.92999267578125],[1742365560000,5.05668,5.05669,5.0565,5.05654,151.5500030517578],[1742365620000,5.05672,5.05693,5.05663,5.05677,176.83999633789062],[1742365680000,5.05681,5.05686,5.05648,5.05656,167.69000244140625],[1742365740000,5.05655,5.05695,5.05641,5.0569,269.0199890136719],[1742365800000,5.05694,5.05694,5.05627,5.05629,306.67999267578125],[1742365860000,5.05629,5.05633,5.05582,5.05603,323.1400146484375],[1742365920000,5.05603,5.05623,5.05593,5.05598,222.61000061035156],[1742365980000,5.05592,5.05626,5.05575,5.05617,304.2699890136719],[1742366040000,5.05616,5.05651,5.05593,5.056,360.25],[1742366100000,5.05605,5.05627,5.0559,5.05627,286.739990234375],[1742366160000,5.05624,5.05624,5.05584,5.05584,298.2300109863281],[1742366220000,5.05581,5.05581,5.05509,5.05531,371.3299865722656],[1742366280000,5.05532,5.05532,5.05505,5.05522,475.8699951171875],[1742366340000,5.0553,5.05532,5.05494,5.05511,318.9599914550781],[1742366400000,5.05508,5.05587,5.05505,5.0558,415.30999755859375],[1742366460000,5.0558,5.05587,5.05508,5.05512,268],[1742366520000,5.05513,5.05541,5.05507,5.05532,321.9700012207031],[1742366580000,5.05533,5.05567,5.05521,5.05548,312.8900146484375],[1742366640000,5.05541,5.05564,5.05532,5.05542,338.07000732421875],[1742366700000,5.05536,5.05609,5.05527,5.05609,335.70001220703125],[1742366760000,5.05607,5.05661,5.05583,5.05637,296.6199951171875],[1742366820000,5.0564,5.05653,5.05626,5.05651,252.6999969482422],[1742366880000,5.05644,5.05647,5.05599,5.0562,315.0400085449219],[1742366940000,5.05625,5.05644,5.05591,5.05627,443.8500061035156],[1742367000000,5.0563,5.05645,5.05614,5.05633,312.1099853515625],[1742367060000,5.05635,5.05673,5.05587,5.05605,310.8500061035156],[1742367120000,5.05605,5.05626,5.05544,5.05551,357.9599914550781],[1742367180000,5.05552,5.05576,5.0555,5.05553,217.5399932861328],[1742367240000,5.05557,5.0556,5.05533,5.05543,221.6199951171875],[1742367300000,5.05543,5.05629,5.05542,5.05584,265.6400146484375],[1742367360000,5.05582,5.05599,5.05515,5.05522,249.66000366210938],[1742367420000,5.05522,5.0554,5.05499,5.05522,350.32000732421875],[1742367480000,5.05523,5.05523,5.05459,5.05478,371.1600036621094],[1742367540000,5.05476,5.05479,5.05415,5.05459,411.1499938964844],[1742367600000,5.05458,5.0547,5.05381,5.05398,447.70001220703125],[1742367660000,5.054,5.05414,5.05259,5.05291,469.44000244140625],[1742367720000,5.0529,5.05326,5.05281,5.05303,435.6600036621094],[1742367780000,5.05304,5.05359,5.05283,5.05324,309.3999938964844],[1742367840000,5.05324,5.05329,5.05298,5.05312,271.79998779296875],[1742367900000,5.05312,5.05358,5.05305,5.05314,311.989990234375],[1742367960000,5.05313,5.05334,5.05288,5.053,363.20001220703125],[1742368020000,5.05299,5.05307,5.05251,5.05275,306.6300048828125],[1742368080000,5.05273,5.054,5.05273,5.05383,366.3900146484375],[1742368140000,5.05385,5.05418,5.05376,5.05389,283.8699951171875],[1742368200000,5.05386,5.0539,5.05341,5.05378,286.2799987792969],[1742368260000,5.05377,5.05393,5.05332,5.05382,383.9700012207031],[1742368320000,5.05388,5.05452,5.05363,5.05435,443.6099853515625],[1742368380000,5.05433,5.05434,5.0536,5.05372,313.6700134277344],[1742368440000,5.05371,5.05397,5.0536,5.05389,405.7300109863281],[1742368500000,5.0539,5.05418,5.05341,5.05355,401.1700134277344],[1742368560000,5.05355,5.05412,5.05335,5.05386,306.45001220703125],[1742368620000,5.05385,5.05387,5.05339,5.05364,219.47999572753906],[1742368680000,5.05365,5.05388,5.05351,5.05375,322.05999755859375],[1742368740000,5.05368,5.05417,5.05331,5.05402,302.3900146484375],[1742368800000,5.05401,5.05427,5.05372,5.05404,374.1400146484375],[1742368860000,5.05406,5.05429,5.05365,5.05418,254.02000427246094],[1742368920000,5.05417,5.05445,5.05403,5.05428,326.8500061035156],[1742368980000,5.05428,5.05467,5.05396,5.05452,390.7699890136719],[1742369040000,5.05451,5.05502,5.05448,5.05468,324.3900146484375],[1742369100000,5.05474,5.05508,5.0546,5.05493,384.2699890136719],[1742369160000,5.0549,5.05502,5.05456,5.05459,318.6499938964844],[1742369220000,5.05461,5.05487,5.05438,5.05482,220.72999572753906],[1742369280000,5.05483,5.05551,5.05482,5.05546,310.19000244140625],[1742369340000,5.05546,5.05552,5.05515,5.05541,380.42999267578125],[1742369400000,5.05546,5.05548,5.05453,5.05459,503.260009765625],[1742369460000,5.05459,5.05492,5.05458,5.05474,429.0799865722656],[1742369520000,5.05473,5.05557,5.05472,5.05552,463.8699951171875],[1742369580000,5.05551,5.0556,5.05517,5.05521,238.97999572753906],[1742369640000,5.05524,5.05553,5.05501,5.05518,323.4800109863281],[1742369700000,5.05519,5.05555,5.05503,5.05533,509.95001220703125],[1742369760000,5.05532,5.05561,5.05506,5.05517,791.9400024414062],[1742369820000,5.05528,5.0556,5.05409,5.05429,822.489990234375],[1742369880000,5.05378,5.0544,5.05356,5.05432,585.469970703125],[1742369940000,5.05429,5.0545,5.05356,5.05376,470.5799865722656],[1742370000000,5.05372,5.05461,5.05366,5.05402,488.45001220703125],[1742370060000,5.05398,5.05413,5.05337,5.05338,458.25],[1742370120000,5.05339,5.05355,5.05287,5.05314,541.3200073242188],[1742370180000,5.0531,5.05313,5.05259,5.05295,977.3499755859375],[1742370240000,5.05276,5.05378,5.05204,5.05378,679.030029296875],[1742370300000,5.05379,5.05418,5.05349,5.05379,487.20001220703125],[1742370360000,5.05378,5.05381,5.05289,5.05348,490.2900085449219],[1742370420000,5.05348,5.05348,5.05195,5.05227,531.1199951171875],[1742370480000,5.05227,5.05281,5.0519,5.05276,529.1099853515625],[1742370540000,5.05277,5.05306,5.05249,5.05302,650.2000122070312],[1742370600000,5.05301,5.05415,5.05267,5.05408,488.760009765625],[1742370660000,5.05408,5.05422,5.05332,5.05348,486.4700012207031],[1742370720000,5.05341,5.0544,5.05334,5.05428,472.32000732421875],[1742370780000,5.05427,5.05445,5.05366,5.0538,498.3299865722656],[1742370840000,5.05379,5.05449,5.05372,5.05412,389.9100036621094],[1742370900000,5.05413,5.05456,5.05395,5.05418,399.2699890136719],[1742370960000,5.05416,5.05465,5.05379,5.05389,410.6199951171875],[1742371020000,5.05388,5.05388,5.05285,5.05293,336.6099853515625],[1742371080000,5.05295,5.05302,5.05243,5.05243,441.760009765625],[1742371140000,5.05244,5.05277,5.05239,5.05273,458.9800109863281],[1742371200000,5.0528,5.05474,5.05279,5.05443,655.47998046875],[1742371260000,5.05439,5.05484,5.0543,5.05442,553.7100219726562],[1742371320000,5.05443,5.05519,5.05442,5.05519,542.8900146484375],[1742371380000,5.05521,5.05552,5.05494,5.05526,490.2799987792969],[1742371440000,5.05531,5.05531,5.05456,5.05488,557.9000244140625],[1742371500000,5.05487,5.05569,5.05428,5.05566,566.47998046875],[1742371560000,5.05563,5.05578,5.05503,5.05556,514.3699951171875],[1742371620000,5.05547,5.05592,5.05546,5.05558,439.4599914550781],[1742371680000,5.05559,5.0561,5.05558,5.05593,441.05999755859375],[1742371740000,5.05594,5.05663,5.05587,5.05639,523.97998046875],[1742371800000,5.05645,5.05651,5.05501,5.05514,580.969970703125],[1742371860000,5.05516,5.05586,5.05502,5.05581,523.010009765625],[1742371920000,5.05581,5.05654,5.05564,5.05597,541.1900024414062],[1742371980000,5.05594,5.0562,5.05577,5.05607,433.489990234375],[1742372040000,5.05608,5.05687,5.05605,5.05676,394.4200134277344],[1742372100000,5.05676,5.05729,5.05642,5.05669,333.2300109863281],[1742372160000,5.05669,5.05727,5.05637,5.05685,420.9100036621094],[1742372220000,5.05682,5.05771,5.05676,5.05737,296.9100036621094],[1742372280000,5.05737,5.05776,5.05732,5.05747,266.55999755859375],[1742372340000,5.05746,5.05851,5.05746,5.05851,443.42999267578125],[1742372400000,5.05846,5.05971,5.05829,5.05926,440.57000732421875],[1742372460000,5.0593,5.05942,5.05877,5.05942,550.4000244140625],[1742372520000,5.05934,5.05934,5.05877,5.05883,347.55999755859375],[1742372580000,5.05886,5.05897,5.05841,5.0586,319],[1742372640000,5.05861,5.0588,5.05818,5.05878,369.260009765625],[1742372700000,5.0588,5.05894,5.05824,5.05827,359.8900146484375],[1742372760000,5.05826,5.05841,5.05793,5.058,364.92999267578125],[1742372820000,5.05788,5.05799,5.05743,5.0576,345.739990234375],[1742372880000,5.0576,5.05847,5.05743,5.05829,475.2799987792969],[1742372940000,5.05832,5.0588,5.05784,5.05863,506],[1742373000000,5.05863,5.05894,5.05702,5.05702,418.8900146484375],[1742373060000,5.05703,5.05715,5.05673,5.0568,290.239990234375],[1742373120000,5.05684,5.05756,5.05659,5.05725,439.9599914550781],[1742373180000,5.05725,5.05746,5.05698,5.05719,268.8399963378906],[1742373240000,5.05714,5.05758,5.05697,5.05719,290.3999938964844],[1742373300000,5.05719,5.0572,5.05663,5.05668,282],[1742373360000,5.05668,5.05709,5.05649,5.05683,425.7300109863281],[1742373420000,5.05685,5.05696,5.05645,5.05654,352.05999755859375],[1742373480000,5.05652,5.05682,5.05635,5.05635,291.25],[1742373540000,5.05637,5.05646,5.05605,5.05605,302.9700012207031],[1742373600000,5.05606,5.05641,5.05599,5.05626,329.7699890136719],[1742373660000,5.05626,5.05667,5.05621,5.05646,380.3500061035156],[1742373720000,5.05648,5.05665,5.05594,5.05598,296.42999267578125],[1742373780000,5.05606,5.05634,5.05563,5.05585,340.5],[1742373840000,5.05583,5.05596,5.05557,5.05569,320.6099853515625],[1742373900000,5.05569,5.0559,5.05553,5.05585,266.29998779296875],[1742373960000,5.05585,5.05627,5.05578,5.05625,267.6600036621094],[1742374020000,5.05626,5.05641,5.056,5.05613,202.36000061035156],[1742374080000,5.05611,5.05672,5.05609,5.05664,280.2300109863281],[1742374140000,5.05672,5.05672,5.05587,5.05588,285.760009765625],[1742374200000,5.05587,5.05591,5.05516,5.05524,296.42999267578125],[1742374260000,5.05523,5.05528,5.05436,5.05442,265.6700134277344],[1742374320000,5.05442,5.0547,5.05403,5.0546,369.1400146484375],[1742374380000,5.05461,5.05471,5.05423,5.05462,192.00999450683594],[1742374440000,5.05463,5.05589,5.05434,5.05585,309.8599853515625],[1742374500000,5.05583,5.05586,5.05516,5.05527,294.32000732421875],[1742374560000,5.05524,5.05536,5.05454,5.05459,255.69000244140625],[1742374620000,5.05454,5.05454,5.05395,5.05423,325.3900146484375],[1742374680000,5.05425,5.05482,5.05417,5.05457,304.6199951171875],[1742374740000,5.05456,5.05466,5.05406,5.0542,474.54998779296875],[1742374800000,5.05416,5.05439,5.05366,5.05437,426.2099914550781],[1742374860000,5.05438,5.05443,5.05358,5.0536,250.4199981689453],[1742374920000,5.05359,5.05362,5.05319,5.0535,382.55999755859375],[1742374980000,5.05345,5.05392,5.05332,5.05339,266.82000732421875],[1742375040000,5.05339,5.05362,5.05299,5.05337,289.5799865722656],[1742375100000,5.05334,5.05397,5.0528,5.05397,407.3299865722656],[1742375160000,5.0539,5.05412,5.05332,5.05332,361.3999938964844],[1742375220000,5.05332,5.05447,5.0533,5.05441,365.4599914550781],[1742375280000,5.05444,5.05465,5.05418,5.05446,406.6000061035156],[1742375340000,5.05464,5.05484,5.05457,5.05464,165.39999389648438],[1742375400000,5.05465,5.05481,5.05422,5.05427,221.83999633789062],[1742375460000,5.05425,5.05443,5.05373,5.05377,281.2300109863281],[1742375520000,5.05377,5.05377,5.0533,5.05333,223.8800048828125],[1742375580000,5.05336,5.05338,5.05213,5.05231,411.95001220703125],[1742375640000,5.0523,5.05239,5.05171,5.05176,332.5],[1742375700000,5.05175,5.05213,5.05171,5.05212,337.6499938964844],[1742375760000,5.05212,5.05254,5.052,5.0525,287.5],[1742375820000,5.05247,5.05299,5.05227,5.05292,411.1499938964844],[1742375880000,5.05289,5.05306,5.05252,5.05262,266.1499938964844],[1742375940000,5.05263,5.05299,5.05224,5.05235,368.4100036621094],[1742376000000,5.05235,5.05236,5.05182,5.05229,285.6099853515625],[1742376060000,5.05232,5.05237,5.05171,5.05183,398.30999755859375],[1742376120000,5.05183,5.05203,5.05183,5.05186,216.88999938964844],[1742376180000,5.05184,5.05213,5.05165,5.05186,311.7300109863281],[1742376240000,5.05185,5.05296,5.05185,5.05291,280.70001220703125],[1742376300000,5.05291,5.05315,5.05227,5.05232,233.0800018310547],[1742376360000,5.05232,5.05261,5.05208,5.05256,219.60000610351562],[1742376420000,5.05249,5.05264,5.05221,5.05258,255.66000366210938],[1742376480000,5.05259,5.0526,5.05233,5.05241,205.6300048828125],[1742376540000,5.05242,5.05266,5.05238,5.05253,180.07000732421875],[1742376600000,5.05246,5.05272,5.05239,5.05246,165.97000122070312],[1742376660000,5.0526,5.05357,5.05239,5.05352,230.32000732421875],[1742376720000,5.05356,5.05385,5.05346,5.05362,285.489990234375],[1742376780000,5.05359,5.05388,5.05353,5.05377,236.0500030517578],[1742376840000,5.05371,5.05381,5.0533,5.05333,214.75999450683594],[1742376900000,5.0533,5.05339,5.05305,5.05332,199.94000244140625],[1742376960000,5.05332,5.05363,5.053,5.05358,228.66000366210938],[1742377020000,5.05359,5.05359,5.05309,5.05331,220.13999938964844],[1742377080000,5.05332,5.05332,5.05249,5.05261,248.13999938964844],[1742377140000,5.05257,5.05262,5.05235,5.05235,140.41000366210938],[1742377200000,5.05236,5.0526,5.05225,5.0526,195.67999267578125],[1742377260000,5.05258,5.05308,5.05236,5.05259,298.0799865722656],[1742377320000,5.05258,5.05277,5.05247,5.05275,294.32000732421875],[1742377380000,5.0527,5.05339,5.05265,5.05328,237.27000427246094],[1742377440000,5.05325,5.05332,5.05282,5.05308,234.1699981689453],[1742377500000,5.05311,5.05323,5.05269,5.05269,272.3299865722656],[1742377560000,5.05273,5.0529,5.05267,5.05273,200.92999267578125],[1742377620000,5.0527,5.05278,5.0517,5.05181,197.57000732421875],[1742377680000,5.05177,5.05177,5.05115,5.05122,265.1300048828125],[1742377740000,5.05122,5.05199,5.05118,5.05187,335.29998779296875],[1742377800000,5.05186,5.05201,5.05164,5.05189,322.6199951171875],[1742377860000,5.05185,5.05248,5.05165,5.05245,335.3399963378906],[1742377920000,5.05243,5.05333,5.05224,5.05326,244.0500030517578],[1742377980000,5.05329,5.05382,5.05305,5.05376,315.260009765625],[1742378040000,5.05377,5.05389,5.05325,5.05359,352.1300048828125],[1742378100000,5.05358,5.05407,5.05284,5.05286,514.6699829101562],[1742378160000,5.0529,5.05332,5.05262,5.05329,443.2099914550781],[1742378220000,5.05322,5.05369,5.05315,5.05366,198.0800018310547],[1742378280000,5.05365,5.05384,5.05352,5.05378,221.25],[1742378340000,5.05373,5.05379,5.0529,5.05308,189.1199951171875],[1742378400000,5.05303,5.05346,5.05282,5.05282,197.86000061035156],[1742378460000,5.05286,5.05294,5.05202,5.05202,129.75999450683594],[1742378520000,5.05202,5.05203,5.05134,5.05135,188.38999938964844],[1742378580000,5.05135,5.05195,5.05133,5.05158,264.2099914550781],[1742378640000,5.05158,5.05181,5.05137,5.05158,168.38999938964844],[1742378700000,5.05156,5.05161,5.05091,5.05095,221.77000427246094],[1742378760000,5.05094,5.05094,5.04998,5.05021,241.35000610351562],[1742378820000,5.0502,5.05023,5.0496,5.04991,288.25],[1742378880000,5.04991,5.04991,5.04963,5.04967,205.3699951171875],[1742378940000,5.04948,5.04982,5.04941,5.04977,224.74000549316406],[1742379000000,5.04983,5.04983,5.04946,5.04959,229.99000549316406],[1742379060000,5.04957,5.0497,5.0495,5.04962,239.25999450683594],[1742379120000,5.04962,5.04972,5.04903,5.04934,260.739990234375],[1742379180000,5.04934,5.0496,5.04912,5.04924,300.6000061035156],[1742379240000,5.04922,5.04953,5.04881,5.04937,289.6499938964844],[1742379300000,5.04937,5.04963,5.04903,5.04909,245.14999389648438],[1742379360000,5.04905,5.04925,5.0488,5.04908,239.5],[1742379420000,5.04909,5.04964,5.04909,5.04952,252.22999572753906],[1742379480000,5.04954,5.05005,5.04953,5.04985,283.80999755859375],[1742379540000,5.05012,5.05012,5.04945,5.04955,231.9199981689453],[1742379600000,5.04956,5.04958,5.04923,5.04934,168.33999633789062],[1742379660000,5.04933,5.04988,5.04927,5.04939,246.32000732421875],[1742379720000,5.04932,5.04939,5.0491,5.04916,199.02000427246094],[1742379780000,5.0491,5.04966,5.04894,5.04934,251.24000549316406],[1742379840000,5.04935,5.04935,5.04891,5.04896,196.4499969482422],[1742379900000,5.04901,5.04923,5.04875,5.0488,298.3900146484375],[1742379960000,5.04878,5.04889,5.04851,5.04854,283.7099914550781],[1742380020000,5.04853,5.04891,5.04847,5.04886,147.74000549316406],[1742380080000,5.04891,5.04891,5.04812,5.04824,180.49000549316406],[1742380140000,5.04824,5.04836,5.04776,5.04778,174.07000732421875],[1742380200000,5.04781,5.04812,5.04773,5.04785,222.85000610351562],[1742380260000,5.04785,5.04802,5.04762,5.04794,158.35000610351562],[1742380320000,5.04797,5.04816,5.04766,5.04776,209.41000366210938],[1742380380000,5.04776,5.04784,5.04755,5.04764,177.58999633789062],[1742380440000,5.04764,5.04784,5.04758,5.04779,258.54998779296875],[1742380500000,5.04778,5.04782,5.04755,5.04756,264.5799865722656],[1742380560000,5.04754,5.04758,5.0474,5.04753,139.22000122070312],[1742380620000,5.04744,5.04753,5.04702,5.04715,203.2899932861328],[1742380680000,5.04712,5.04718,5.04704,5.04714,132.17999267578125],[1742380740000,5.04716,5.04748,5.04697,5.04747,215.85000610351562],[1742380800000,5.04747,5.0479,5.04738,5.04754,205.11000061035156],[1742380860000,5.04754,5.04754,5.04721,5.04722,243.8800048828125],[1742380920000,5.0472,5.04727,5.0466,5.04661,268.989990234375],[1742380980000,5.04665,5.04683,5.04629,5.04637,206.24000549316406],[1742381040000,5.04636,5.04647,5.04606,5.04624,321.9599914550781],[1742381100000,5.04617,5.0464,5.04573,5.04595,281.44000244140625],[1742381160000,5.04594,5.04603,5.04568,5.04574,126.0199966430664],[1742381220000,5.04573,5.04642,5.04573,5.04626,167.3000030517578],[1742381280000,5.04625,5.04647,5.0459,5.04643,192.41000366210938],[1742381340000,5.04645,5.04725,5.0464,5.04723,222.85000610351562],[1742381400000,5.0472,5.04722,5.04691,5.04717,150.9199981689453],[1742381460000,5.04725,5.04775,5.04719,5.04771,188.27999877929688],[1742381520000,5.04774,5.04851,5.04774,5.04845,130.89999389648438],[1742381580000,5.04855,5.04904,5.04852,5.04885,126.27999877929688],[1742381640000,5.04892,5.04917,5.04874,5.04911,161.49000549316406],[1742381700000,5.04909,5.0491,5.04888,5.04898,165.6699981689453],[1742381760000,5.04906,5.04918,5.04895,5.04909,143.05999755859375],[1742381820000,5.04906,5.04911,5.04897,5.04902,81.62000274658203],[1742381880000,5.04899,5.04902,5.04888,5.04897,80.2699966430664],[1742381940000,5.04898,5.04915,5.04887,5.04911,92.80000305175781],[1742382000000,5.04897,5.04958,5.04882,5.04951,134.1699981689453],[1742382060000,5.04947,5.04967,5.04928,5.04936,100.11000061035156],[1742382120000,5.04934,5.04934,5.04881,5.04925,182.83999633789062],[1742382180000,5.04927,5.05026,5.04927,5.04988,162.0800018310547],[1742382240000,5.04988,5.05,5.04975,5.04979,133.97999572753906],[1742382300000,5.04979,5.04998,5.04965,5.04989,172.22000122070312],[1742382360000,5.04988,5.05028,5.04987,5.05009,161.2100067138672],[1742382420000,5.05016,5.05048,5.05001,5.0504,214.27000427246094],[1742382480000,5.05044,5.05056,5.05004,5.05008,135.83999633789062],[1742382540000,5.05005,5.05049,5.05004,5.05037,137.5399932861328],[1742382600000,5.05036,5.05071,5.05033,5.05044,117.30000305175781],[1742382660000,5.05038,5.05042,5.05006,5.0501,205.88999938964844],[1742382720000,5.05011,5.0503,5.04982,5.04991,186.36000061035156],[1742382780000,5.04994,5.05041,5.04977,5.05001,196.5],[1742382840000,5.04997,5.05015,5.04983,5.04989,180.75999450683594],[1742382900000,5.04989,5.0503,5.04988,5.05023,139.05999755859375],[1742382960000,5.05022,5.05032,5.04989,5.04999,164.74000549316406],[1742383020000,5.05002,5.05012,5.04988,5.05011,127.2300033569336],[1742383080000,5.05004,5.05048,5.05004,5.05044,171.4199981689453],[1742383140000,5.05045,5.05045,5.04981,5.04999,153.7100067138672],[1742383200000,5.05005,5.05005,5.04907,5.04912,209.4600067138672],[1742383260000,5.04905,5.04962,5.04905,5.04909,153.3800048828125],[1742383320000,5.0491,5.04958,5.04909,5.04951,191.61000061035156],[1742383380000,5.04968,5.04968,5.04885,5.049,265.2900085449219],[1742383440000,5.04903,5.04976,5.04898,5.04972,206.85000610351562],[1742383500000,5.04969,5.04987,5.04931,5.04935,212.11000061035156],[1742383560000,5.04936,5.04968,5.049,5.04951,208.82000732421875],[1742383620000,5.04951,5.04976,5.04945,5.04958,207.11000061035156],[1742383680000,5.04965,5.04966,5.04914,5.04922,201.55999755859375],[1742383740000,5.04907,5.04934,5.04905,5.04919,158.60000610351562],[1742383800000,5.04923,5.04976,5.04915,5.0493,175.74000549316406],[1742383860000,5.04931,5.04953,5.0493,5.04945,141.7100067138672],[1742383920000,5.04951,5.04951,5.04925,5.04928,113.33000183105469],[1742383980000,5.04927,5.04966,5.04912,5.04954,194.63999938964844],[1742384040000,5.04954,5.04994,5.04954,5.04979,184.22999572753906],[1742384100000,5.04971,5.05003,5.04941,5.04953,205],[1742384160000,5.04956,5.04994,5.04951,5.04986,152.17999267578125],[1742384220000,5.04989,5.04997,5.04944,5.04955,177.00999450683594],[1742384280000,5.04953,5.05071,5.04952,5.05062,233.72000122070312],[1742384340000,5.05062,5.05114,5.05056,5.05081,225.92999267578125],[1742384400000,5.05086,5.05141,5.0508,5.05141,171.4600067138672],[1742384460000,5.05143,5.05164,5.05119,5.05161,114.87000274658203],[1742384520000,5.05159,5.05162,5.05143,5.05152,204.75],[1742384580000,5.05151,5.052,5.05142,5.05185,200.88999938964844],[1742384640000,5.05187,5.05236,5.05173,5.05218,196.1999969482422],[1742384700000,5.0522,5.05252,5.05197,5.05197,183.9600067138672],[1742384760000,5.05183,5.05201,5.0515,5.05193,183.02000427246094],[1742384820000,5.05193,5.05209,5.05127,5.05134,128.58999633789062],[1742384880000,5.05138,5.05142,5.0511,5.05113,132.08999633789062],[1742384940000,5.05138,5.05223,5.05138,5.05222,92.4000015258789],[1742385000000,5.05214,5.05226,5.05185,5.0519,179.4199981689453],[1742385060000,5.05181,5.05193,5.05155,5.05184,149.94000244140625],[1742385120000,5.05174,5.05234,5.0517,5.05211,139.25],[1742385180000,5.0521,5.05222,5.05178,5.05187,206.14999389648438],[1742385240000,5.05185,5.05198,5.05176,5.05186,102.88999938964844],[1742385300000,5.05183,5.05245,5.05181,5.05191,191.3000030517578],[1742385360000,5.05189,5.05207,5.04956,5.05014,422.7200012207031],[1742385420000,5.05015,5.05235,5.04984,5.05157,409.260009765625],[1742385480000,5.0516,5.05191,5.05088,5.05136,393.2900085449219],[1742385540000,5.05133,5.05187,5.05129,5.05186,259.8299865722656],[1742385600000,5.05186,5.0529,5.05178,5.05245,325.5799865722656],[1742385660000,5.05245,5.05245,5.05129,5.05139,288.8399963378906],[1742385720000,5.05138,5.05191,5.05114,5.05162,234.97000122070312],[1742385780000,5.05159,5.05199,5.0515,5.05181,183.19000244140625],[1742385840000,5.05184,5.05203,5.05161,5.05203,182.32000732421875],[1742385900000,5.05201,5.05263,5.05186,5.05263,225.44000244140625],[1742385960000,5.05265,5.05295,5.05246,5.0526,180.17999267578125],[1742386020000,5.05262,5.05262,5.05158,5.05158,182.52000427246094],[1742386080000,5.05159,5.05159,5.0511,5.05118,188.64999389648438],[1742386140000,5.05102,5.05148,5.05093,5.051,219.00999450683594],[1742386200000,5.05099,5.05172,5.05099,5.05159,153.1300048828125],[1742386260000,5.05158,5.05195,5.05105,5.05138,181.82000732421875],[1742386320000,5.05139,5.05166,5.05092,5.05139,210.33999633789062],[1742386380000,5.05134,5.05186,5.05126,5.05133,178.11000061035156],[1742386440000,5.05134,5.05142,5.05095,5.05101,160.25],[1742386500000,5.051,5.05176,5.05099,5.05164,189.88999938964844],[1742386560000,5.05167,5.05177,5.05158,5.05171,194.0500030517578],[1742386620000,5.0516,5.05175,5.05117,5.05122,138.82000732421875],[1742386680000,5.05118,5.05131,5.05044,5.05051,236.0800018310547],[1742386740000,5.05048,5.05126,5.05048,5.05126,184.22999572753906],[1742386800000,5.0514,5.05173,5.05057,5.0506,170.99000549316406],[1742386860000,5.05058,5.05071,5.04945,5.04973,252.6999969482422],[1742386920000,5.04974,5.05015,5.04974,5.04995,177.9499969482422],[1742386980000,5.04994,5.04996,5.0496,5.04985,142.1999969482422],[1742387040000,5.04988,5.04993,5.04901,5.04906,209.1199951171875],[1742387100000,5.04901,5.04956,5.04898,5.04946,207.14999389648438],[1742387160000,5.04947,5.0504,5.04937,5.04963,283.2200012207031],[1742387220000,5.04961,5.04971,5.04918,5.04934,248.72000122070312],[1742387280000,5.04937,5.04953,5.04903,5.04905,235.67999267578125],[1742387340000,5.04901,5.0496,5.04893,5.04959,135.35000610351562],[1742387400000,5.04955,5.05015,5.04955,5.04964,188.8800048828125],[1742387460000,5.04964,5.04981,5.04964,5.04972,140.92999267578125],[1742387520000,5.04974,5.04974,5.04901,5.04908,219.0399932861328],[1742387580000,5.04908,5.05086,5.04908,5.05066,224.85000610351562],[1742387640000,5.05067,5.05099,5.05026,5.05035,211.75],[1742387700000,5.05049,5.0508,5.05031,5.05063,255.1199951171875],[1742387760000,5.05061,5.05072,5.05018,5.05018,212.1199951171875],[1742387820000,5.05019,5.05031,5.04981,5.05015,205.97000122070312],[1742387880000,5.05018,5.05065,5.04962,5.04963,258.6099853515625],[1742387940000,5.04962,5.05022,5.04945,5.05006,286.0299987792969],[1742388000000,5.05001,5.05028,5.04989,5.05003,303.010009765625],[1742388060000,5.0501,5.05042,5.04982,5.04998,272.0299987792969],[1742388120000,5.04998,5.05038,5.04983,5.05014,243.91000366210938],[1742388180000,5.05015,5.05023,5.04982,5.05013,183.86000061035156],[1742388240000,5.05014,5.05056,5.04989,5.05052,187.75],[1742388300000,5.05067,5.05076,5.05007,5.05043,304.07000732421875],[1742388360000,5.05043,5.05073,5.05011,5.05064,269.6400146484375],[1742388420000,5.05065,5.05103,5.05056,5.05093,198.47000122070312],[1742388480000,5.05091,5.05134,5.05085,5.05105,150.02000427246094],[1742388540000,5.05105,5.05113,5.0508,5.05093,181.25999450683594],[1742388600000,5.05095,5.05095,5.05031,5.05068,266.04998779296875],[1742388660000,5.05043,5.05047,5.05006,5.05018,214.24000549316406],[1742388720000,5.05021,5.05069,5.05017,5.05058,209.86000061035156],[1742388780000,5.0506,5.05071,5.05039,5.05051,209.63999938964844],[1742388840000,5.0505,5.05055,5.04959,5.04979,240.38999938964844],[1742388900000,5.04983,5.04983,5.04919,5.04971,368.2699890136719],[1742388960000,5.04963,5.04974,5.04914,5.04928,356.3500061035156],[1742389020000,5.04932,5.04941,5.04891,5.04912,305.6400146484375],[1742389080000,5.04909,5.04946,5.04893,5.04917,276.79998779296875],[1742389140000,5.04914,5.04934,5.04876,5.04912,361.239990234375],[1742389200000,5.0491,5.0491,5.04864,5.04898,330.7300109863281],[1742389260000,5.04894,5.04905,5.04849,5.0487,309.25],[1742389320000,5.04868,5.04895,5.04845,5.04845,327.1300048828125],[1742389380000,5.04848,5.04868,5.04813,5.04824,263.0299987792969],[1742389440000,5.04827,5.04835,5.04732,5.04751,270.5899963378906],[1742389500000,5.04752,5.04786,5.04723,5.0475,288.29998779296875],[1742389560000,5.04748,5.0485,5.04715,5.04827,354.739990234375],[1742389620000,5.04826,5.04847,5.0479,5.04841,391.739990234375],[1742389680000,5.04843,5.0491,5.04832,5.04893,329.3999938964844],[1742389740000,5.04893,5.04896,5.04787,5.0479,393.8699951171875],[1742389800000,5.0479,5.04842,5.0479,5.04837,269.6499938964844],[1742389860000,5.04862,5.04956,5.04862,5.04929,353.45001220703125],[1742389920000,5.04928,5.04936,5.04845,5.04875,278.4599914550781],[1742389980000,5.04879,5.04949,5.04875,5.0493,239.13999938964844],[1742390040000,5.04924,5.04939,5.0491,5.0491,268.4200134277344],[1742390100000,5.04909,5.04921,5.04819,5.04825,242.66000366210938],[1742390160000,5.04824,5.04871,5.04822,5.04859,201.44000244140625],[1742390220000,5.0485,5.04911,5.0485,5.04878,233.77999877929688],[1742390280000,5.04879,5.04887,5.04834,5.04873,206.6199951171875],[1742390340000,5.04873,5.04906,5.04867,5.04881,223.49000549316406],[1742390400000,5.04878,5.04905,5.04846,5.04865,311.9800109863281],[1742390460000,5.04862,5.04872,5.048,5.04808,326.04998779296875],[1742390520000,5.04808,5.04861,5.04804,5.04857,314.6499938964844],[1742390580000,5.04856,5.04921,5.04856,5.04901,276.55999755859375],[1742390640000,5.04896,5.04938,5.04841,5.04918,242.17999267578125],[1742390700000,5.04917,5.04983,5.04916,5.0497,173.17999267578125],[1742390760000,5.04966,5.05034,5.04959,5.04996,256.1099853515625],[1742390820000,5.04991,5.04993,5.0494,5.0496,266.67999267578125],[1742390880000,5.04968,5.04971,5.04917,5.04939,261.6700134277344],[1742390940000,5.04936,5.04966,5.04903,5.04956,250.8699951171875],[1742391000000,5.04955,5.05021,5.04939,5.04947,326.6499938964844],[1742391060000,5.04947,5.0495,5.04854,5.04862,325.6199951171875],[1742391120000,5.04855,5.05075,5.04855,5.05033,260.4200134277344],[1742391180000,5.05034,5.05104,5.05029,5.05077,278.2799987792969],[1742391240000,5.05077,5.05127,5.05036,5.05063,288.17999267578125],[1742391300000,5.05063,5.05113,5.05063,5.05078,263.4700012207031],[1742391360000,5.05076,5.05091,5.05005,5.05056,267.7799987792969],[1742391420000,5.05041,5.05129,5.05041,5.05129,258.1199951171875],[1742391480000,5.05128,5.05208,5.05118,5.05166,224.1300048828125],[1742391540000,5.05166,5.05199,5.05161,5.05182,226.27000427246094],[1742391600000,5.05197,5.05248,5.05161,5.05236,281.55999755859375],[1742391660000,5.05234,5.05272,5.05213,5.05259,266.82000732421875],[1742391720000,5.05252,5.05314,5.05199,5.05232,251],[1742391780000,5.05232,5.05248,5.05097,5.05133,309.8399963378906],[1742391840000,5.05133,5.05194,5.05133,5.05177,258.7200012207031],[1742391900000,5.05157,5.05171,5.05122,5.05133,249.77999877929688],[1742391960000,5.05123,5.05274,5.05121,5.05269,321.0199890136719],[1742392020000,5.05279,5.05327,5.05261,5.05299,294.2900085449219],[1742392080000,5.053,5.05363,5.05277,5.05285,263.7699890136719],[1742392140000,5.05283,5.05296,5.05201,5.05228,266.1199951171875],[1742392200000,5.05237,5.05248,5.05172,5.05179,307.9100036621094],[1742392260000,5.05183,5.05205,5.05123,5.05163,299.0199890136719],[1742392320000,5.05161,5.05223,5.05135,5.05147,272.44000244140625],[1742392380000,5.05146,5.05153,5.05072,5.05121,323.20001220703125],[1742392440000,5.0512,5.052,5.0511,5.05166,283.20001220703125],[1742392500000,5.05165,5.05277,5.05138,5.0526,206.36000061035156],[1742392560000,5.05261,5.05273,5.05152,5.05165,267.2300109863281],[1742392620000,5.05163,5.05259,5.05154,5.05248,241.00999450683594],[1742392680000,5.05251,5.05251,5.05216,5.05234,294.7099914550781],[1742392740000,5.05235,5.0525,5.05159,5.05172,262.6400146484375],[1742392800000,5.05166,5.0525,5.05125,5.05198,339.57000732421875],[1742392860000,5.05194,5.05231,5.05173,5.05214,320.5299987792969],[1742392920000,5.0521,5.05254,5.0521,5.05248,293.6300048828125],[1742392980000,5.05245,5.05268,5.0518,5.05186,252.50999450683594],[1742393040000,5.05182,5.05284,5.05179,5.05281,375.8900146484375],[1742393100000,5.05282,5.05292,5.05221,5.05221,222.16000366210938],[1742393160000,5.05222,5.05262,5.05203,5.0526,257.489990234375],[1742393220000,5.05256,5.05318,5.05253,5.05314,204.33999633789062],[1742393280000,5.05309,5.05378,5.05298,5.05361,264.25],[1742393340000,5.05362,5.05379,5.05346,5.05362,267.0400085449219],[1742393400000,5.05362,5.05368,5.05312,5.05312,237.49000549316406],[1742393460000,5.05313,5.05313,5.05228,5.05228,185.1300048828125],[1742393520000,5.05236,5.05243,5.05181,5.05191,210.6199951171875],[1742393580000,5.05191,5.05202,5.0506,5.05063,271.0299987792969],[1742393640000,5.05065,5.05082,5.05046,5.05065,235.22000122070312],[1742393700000,5.05062,5.05097,5.05029,5.0508,217.3000030517578],[1742393760000,5.05078,5.05181,5.05061,5.05181,240.2100067138672],[1742393820000,5.05178,5.05181,5.05052,5.05072,322.1700134277344],[1742393880000,5.05072,5.05077,5.05034,5.05047,198.49000549316406],[1742393940000,5.05048,5.05055,5.0502,5.05035,199.2899932861328],[1742394000000,5.0504,5.05113,5.05031,5.05104,165.52999877929688],[1742394060000,5.05104,5.05148,5.05032,5.05036,270.6600036621094],[1742394120000,5.05038,5.05048,5.05008,5.05018,202.72000122070312],[1742394180000,5.05019,5.05054,5.05016,5.05031,184.5],[1742394240000,5.05036,5.05038,5.04922,5.04922,238.27999877929688],[1742394300000,5.04921,5.04921,5.04765,5.04765,249.75],[1742394360000,5.04768,5.04849,5.04765,5.04794,183.72999572753906],[1742394420000,5.04793,5.04809,5.04769,5.04778,212.02999877929688],[1742394480000,5.04777,5.04807,5.04769,5.04784,259.4800109863281],[1742394540000,5.04782,5.04826,5.04774,5.04776,334.55999755859375],[1742394600000,5.04775,5.04924,5.04765,5.04919,256.3599853515625],[1742394660000,5.04912,5.04947,5.04859,5.04929,203.86000061035156],[1742394720000,5.04933,5.05009,5.04881,5.05004,325.30999755859375],[1742394780000,5.05006,5.05046,5.04987,5.05035,285.55999755859375],[1742394840000,5.05037,5.05041,5.04984,5.04999,286.07000732421875],[1742394900000,5.04999,5.05078,5.04998,5.0503,303.9800109863281],[1742394960000,5.05032,5.05043,5.04999,5.05,210.3300018310547],[1742395020000,5.04999,5.05,5.04899,5.04937,222.4600067138672],[1742395080000,5.04929,5.04953,5.04929,5.04945,205.13999938964844],[1742395140000,5.04946,5.04946,5.04869,5.049,149.4199981689453],[1742395200000,5.04898,5.04991,5.04898,5.04951,165.8300018310547],[1742395260000,5.0495,5.04969,5.04918,5.04951,192.52999877929688],[1742395320000,5.04951,5.05011,5.04951,5.05009,287.0899963378906],[1742395380000,5.05008,5.05068,5.04991,5.05019,341.2699890136719],[1742395440000,5.05016,5.0502,5.04934,5.04976,250.9499969482422],[1742395500000,5.04975,5.04998,5.04925,5.04985,273.6700134277344],[1742395560000,5.04985,5.04997,5.0494,5.04971,299.8999938964844],[1742395620000,5.04971,5.04991,5.04914,5.04957,267.7799987792969],[1742395680000,5.04946,5.04946,5.0479,5.04815,349.07000732421875],[1742395740000,5.04815,5.04925,5.04808,5.04925,255.1300048828125],[1742395800000,5.04921,5.04981,5.04919,5.04949,270.0899963378906],[1742395860000,5.04945,5.04967,5.04929,5.04953,195.3699951171875],[1742395920000,5.04946,5.04947,5.04802,5.04816,347.1000061035156],[1742395980000,5.04814,5.04828,5.04752,5.0481,310.5899963378906],[1742396040000,5.0481,5.04879,5.0481,5.04851,290.94000244140625],[1742396100000,5.04848,5.04877,5.04838,5.04868,303.1700134277344],[1742396160000,5.04863,5.04951,5.04854,5.04941,229.27999877929688],[1742396220000,5.04942,5.05013,5.04929,5.04976,341.6499938964844],[1742396280000,5.04982,5.05003,5.04919,5.04933,289.7300109863281],[1742396340000,5.04916,5.04916,5.04864,5.04885,319.3599853515625],[1742396400000,5.04913,5.04933,5.04835,5.04842,277.7799987792969],[1742396460000,5.04834,5.04912,5.04832,5.04904,256.3399963378906],[1742396520000,5.04906,5.04935,5.04893,5.04928,328],[1742396580000,5.04933,5.04958,5.04912,5.04912,232.00999450683594],[1742396640000,5.04915,5.04915,5.04857,5.04896,126.37999725341797],[1742396700000,5.04893,5.04945,5.04877,5.0489,261.8900146484375],[1742396760000,5.04894,5.04964,5.04876,5.04962,189.47000122070312],[1742396820000,5.0496,5.04968,5.04948,5.04966,159.6300048828125],[1742396880000,5.04957,5.04957,5.04915,5.04918,173.9499969482422],[1742396940000,5.0492,5.04968,5.0492,5.04936,157.88999938964844],[1742397000000,5.04936,5.04936,5.04888,5.04923,123.69000244140625],[1742397060000,5.04923,5.04935,5.04897,5.04903,119.56999969482422],[1742397120000,5.04901,5.0492,5.04869,5.0488,195.5399932861328],[1742397180000,5.0488,5.04905,5.04807,5.04905,223.22000122070312],[1742397240000,5.04907,5.04907,5.04823,5.04842,224.74000549316406],[1742397300000,5.04846,5.04907,5.04827,5.04863,218.39999389648438],[1742397360000,5.04858,5.04866,5.04801,5.04815,235.57000732421875],[1742397420000,5.04819,5.04853,5.04793,5.04806,228.19000244140625],[1742397480000,5.04812,5.04819,5.04761,5.04768,273.1400146484375],[1742397540000,5.04768,5.04816,5.04768,5.04797,232.1300048828125],[1742397600000,5.04796,5.04831,5.04779,5.04825,195.25999450683594],[1742397660000,5.04831,5.04866,5.04818,5.04818,244.35000610351562],[1742397720000,5.04819,5.04826,5.04783,5.04795,159.27000427246094],[1742397780000,5.04792,5.0483,5.04791,5.04819,137.25999450683594],[1742397840000,5.0482,5.04824,5.04774,5.04788,161.57000732421875],[1742397900000,5.04781,5.04817,5.04776,5.04808,191.25999450683594],[1742397960000,5.04813,5.04853,5.04787,5.04791,198.2100067138672],[1742398020000,5.04793,5.04885,5.04782,5.04877,219.80999755859375],[1742398080000,5.04875,5.04882,5.04836,5.04857,277.4800109863281],[1742398140000,5.04856,5.04894,5.04853,5.04882,162.66000366210938],[1742398200000,5.04886,5.04898,5.04833,5.04856,287.20001220703125],[1742398260000,5.04861,5.04953,5.04855,5.04953,225.82000732421875],[1742398320000,5.04952,5.04985,5.04928,5.04953,310.260009765625],[1742398380000,5.04953,5.04983,5.04941,5.04983,312.260009765625],[1742398440000,5.04978,5.04979,5.04899,5.0493,227.74000549316406],[1742398500000,5.04932,5.04982,5.04926,5.04971,310.3299865722656],[1742398560000,5.0497,5.04989,5.04957,5.04977,201.22000122070312],[1742398620000,5.04976,5.05005,5.04961,5.04968,212.4199981689453],[1742398680000,5.04968,5.04975,5.04906,5.0491,266.7799987792969],[1742398740000,5.04911,5.04911,5.04838,5.04844,304.010009765625],[1742398800000,5.04844,5.04874,5.04835,5.04845,178.41000366210938],[1742398860000,5.04843,5.04857,5.04774,5.04778,228.36000061035156],[1742398920000,5.04775,5.0478,5.04734,5.04763,289.989990234375],[1742398980000,5.04765,5.04815,5.04754,5.04804,219.36000061035156],[1742399040000,5.04805,5.04832,5.04792,5.048,211.33999633789062],[1742399100000,5.04797,5.048,5.04747,5.04773,263.8500061035156],[1742399160000,5.04772,5.04795,5.04763,5.04777,290.0299987792969],[1742399220000,5.04781,5.04797,5.04745,5.04782,282.3999938964844],[1742399280000,5.04783,5.04812,5.04755,5.04795,208.72000122070312],[1742399340000,5.04795,5.04824,5.04766,5.04807,354.239990234375],[1742399400000,5.048,5.0487,5.048,5.04857,344.0899963378906],[1742399460000,5.04859,5.04926,5.04824,5.04926,302.3800048828125],[1742399520000,5.04926,5.0496,5.04924,5.04943,247.25],[1742399580000,5.04944,5.04996,5.04927,5.04991,314.989990234375],[1742399640000,5.04993,5.05012,5.04805,5.04806,354.3800048828125],[1742399700000,5.04813,5.04813,5.0474,5.0474,415.7900085449219],[1742399760000,5.0474,5.04774,5.04725,5.0476,431.2099914550781],[1742399820000,5.04759,5.04874,5.04718,5.04869,409.95001220703125],[1742399880000,5.04866,5.04982,5.04857,5.04975,355.510009765625],[1742399940000,5.04961,5.05041,5.04951,5.05039,342.67999267578125],[1742400000000,5.0504,5.05135,5.05036,5.05108,443.67999267578125],[1742400060000,5.05099,5.05106,5.05063,5.0507,449.6600036621094],[1742400120000,5.05071,5.05091,5.05014,5.05015,261.3900146484375],[1742400180000,5.05015,5.0513,5.05001,5.05121,341],[1742400240000,5.0512,5.05121,5.05071,5.05082,294.1700134277344],[1742400300000,5.05082,5.0514,5.05081,5.05106,281.8399963378906],[1742400360000,5.05106,5.05106,5.05051,5.05051,308.4599914550781],[1742400420000,5.05051,5.05082,5.05044,5.05054,274.1400146484375],[1742400480000,5.05046,5.05053,5.04998,5.05019,234.1699981689453],[1742400540000,5.0502,5.05051,5.05006,5.05026,196.16000366210938],[1742400600000,5.05026,5.05044,5.04963,5.04967,213.57000732421875],[1742400660000,5.04965,5.04995,5.04954,5.04962,142.1199951171875],[1742400720000,5.04971,5.0502,5.04969,5.04997,199.22999572753906],[1742400780000,5.04998,5.05004,5.04975,5.04989,197.64999389648438],[1742400840000,5.04989,5.05072,5.04976,5.05042,210.4199981689453],[1742400900000,5.05046,5.05052,5.05022,5.0503,157.7899932861328],[1742400960000,5.0503,5.05036,5.04992,5.05014,260.55999755859375],[1742401020000,5.05009,5.05065,5.05004,5.05018,252.85000610351562],[1742401080000,5.05015,5.05026,5.04946,5.04949,230.3800048828125],[1742401140000,5.04945,5.05002,5.04935,5.04963,236.5399932861328],[1742401200000,5.04962,5.04967,5.04892,5.04909,283.510009765625],[1742401260000,5.04899,5.04923,5.04862,5.04914,228.4499969482422],[1742401320000,5.04915,5.04934,5.04881,5.04914,251.1999969482422],[1742401380000,5.04915,5.04937,5.04896,5.04917,131.5800018310547],[1742401440000,5.04917,5.04922,5.04855,5.04894,242.5],[1742401500000,5.04894,5.04894,5.04869,5.04883,188.19000244140625],[1742401560000,5.04888,5.04922,5.04886,5.04916,136.16000366210938],[1742401620000,5.04916,5.04916,5.04845,5.04891,258.6600036621094],[1742401680000,5.04889,5.04963,5.04889,5.04897,209.5],[1742401740000,5.04898,5.04958,5.04898,5.04902,234.5800018310547],[1742401800000,5.04902,5.04955,5.04899,5.04936,229.19000244140625],[1742401860000,5.04933,5.04933,5.04869,5.04889,256.510009765625],[1742401920000,5.04892,5.04898,5.04797,5.04829,250.77999877929688],[1742401980000,5.04828,5.04901,5.04818,5.049,166.02999877929688],[1742402040000,5.04896,5.04946,5.04889,5.0494,178.2899932861328],[1742402100000,5.04942,5.04951,5.04897,5.04903,254.85000610351562],[1742402160000,5.04899,5.04919,5.0485,5.04863,204.58999633789062],[1742402220000,5.04865,5.04885,5.04834,5.04869,194.77000427246094],[1742402280000,5.04869,5.04877,5.04853,5.04867,181.7100067138672],[1742402340000,5.04865,5.04902,5.04858,5.04901,104.95999908447266],[1742402400000,5.04901,5.0491,5.04849,5.04906,161.89999389648438],[1742402460000,5.04906,5.04938,5.04899,5.04932,121.63999938964844],[1742402520000,5.04932,5.04948,5.04915,5.04917,159.25],[1742402580000,5.04924,5.04925,5.04897,5.04897,103.98999786376953],[1742402640000,5.04899,5.04899,5.04848,5.04863,151.16000366210938],[1742402700000,5.04868,5.04877,5.0484,5.0484,176.61000061035156],[1742402760000,5.04842,5.04861,5.0484,5.04856,157.8800048828125],[1742402820000,5.04857,5.04888,5.04838,5.0487,149.02000427246094],[1742402880000,5.04871,5.04871,5.0483,5.04854,111.66999816894531],[1742402940000,5.0485,5.04858,5.04815,5.04837,131.2899932861328],[1742403000000,5.04839,5.04896,5.04835,5.04877,166.74000549316406],[1742403060000,5.04876,5.04876,5.0481,5.04856,154.00999450683594],[1742403120000,5.04855,5.04888,5.04844,5.04844,149.5800018310547],[1742403180000,5.04844,5.04956,5.04844,5.04927,151.32000732421875],[1742403240000,5.04928,5.04958,5.04913,5.04958,96.6500015258789],[1742403300000,5.0496,5.0496,5.04866,5.04873,88.23999786376953],[1742403360000,5.04867,5.04884,5.04862,5.04868,112.70999908447266],[1742403420000,5.04867,5.04919,5.04848,5.04856,165.72999572753906],[1742403480000,5.04854,5.04865,5.04817,5.04821,189.74000549316406],[1742403540000,5.04821,5.04827,5.04763,5.04773,175.22000122070312],[1742403600000,5.04775,5.04809,5.0474,5.04752,206.88999938964844],[1742403660000,5.04754,5.04771,5.04705,5.04724,220.0399932861328],[1742403720000,5.04724,5.04725,5.04633,5.04644,220.5800018310547],[1742403780000,5.04647,5.04647,5.04608,5.04622,135.97999572753906],[1742403840000,5.0462,5.04632,5.04586,5.04628,116.88999938964844],[1742403900000,5.04629,5.04637,5.0459,5.04597,80.18000030517578],[1742403960000,5.0459,5.0459,5.04526,5.04554,200.3699951171875],[1742404020000,5.0455,5.04575,5.04507,5.04507,145.05999755859375],[1742404080000,5.04506,5.04508,5.04466,5.04485,124.76000213623047],[1742404140000,5.04485,5.04509,5.04423,5.04425,167.3699951171875],[1742404200000,5.04418,5.04418,5.04371,5.04381,225.67999267578125],[1742404260000,5.04386,5.04485,5.0438,5.04451,199.1300048828125],[1742404320000,5.04448,5.04473,5.04402,5.04408,126.8499984741211],[1742404380000,5.04414,5.04443,5.0437,5.04375,124.75],[1742404440000,5.0437,5.04379,5.04309,5.04327,183.6300048828125],[1742404500000,5.0432,5.04409,5.04316,5.04384,231.52000427246094],[1742404560000,5.04386,5.04386,5.04255,5.04273,185.3800048828125],[1742404620000,5.04268,5.04279,5.04183,5.04217,249.2899932861328],[1742404680000,5.04213,5.04265,5.0419,5.04257,281.67999267578125],[1742404740000,5.04255,5.0435,5.04254,5.04327,297.6400146484375],[1742404800000,5.04324,5.04324,5.04259,5.04266,161.85000610351562],[1742404860000,5.04287,5.04349,5.04277,5.04332,191.99000549316406],[1742404920000,5.04332,5.04372,5.04328,5.04369,185.92999267578125],[1742404980000,5.04369,5.0437,5.04346,5.04354,160.6999969482422],[1742405040000,5.04353,5.04381,5.04346,5.04379,200.67999267578125],[1742405100000,5.04379,5.04398,5.04379,5.04382,246.99000549316406],[1742405160000,5.04385,5.04408,5.04361,5.04384,246.7899932861328],[1742405220000,5.04373,5.04381,5.04336,5.04354,254.17999267578125],[1742405280000,5.04353,5.04391,5.04335,5.04343,255.27999877929688],[1742405340000,5.04341,5.0436,5.04305,5.04309,284.54998779296875],[1742405400000,5.0431,5.04358,5.04284,5.04315,297.3500061035156],[1742405460000,5.04315,5.04354,5.04297,5.04324,265.94000244140625],[1742405520000,5.04317,5.04376,5.0428,5.04375,198.80999755859375],[1742405580000,5.0438,5.04447,5.04368,5.04428,263.4800109863281],[1742405640000,5.0443,5.04447,5.04413,5.04425,200.33999633789062],[1742405700000,5.0443,5.04444,5.044,5.04431,209.72999572753906],[1742405760000,5.04432,5.04477,5.04422,5.04477,244.47999572753906],[1742405820000,5.04482,5.04568,5.04472,5.0456,243.9499969482422],[1742405880000,5.04556,5.04607,5.0454,5.04571,246.57000732421875],[1742405940000,5.04569,5.04636,5.04559,5.04629,209.5800018310547],[1742406000000,5.0463,5.04634,5.04598,5.04605,168.17999267578125],[1742406060000,5.04604,5.04635,5.04592,5.04622,206.33999633789062],[1742406120000,5.04621,5.04632,5.04556,5.04558,215.19000244140625],[1742406180000,5.04565,5.04649,5.04559,5.04628,178.25999450683594],[1742406240000,5.04629,5.04629,5.04449,5.04456,288.8399963378906],[1742406300000,5.04448,5.04487,5.04427,5.04451,190.41000366210938],[1742406360000,5.04456,5.04477,5.04402,5.04409,265.989990234375],[1742406420000,5.04409,5.04443,5.04399,5.04422,224.9600067138672],[1742406480000,5.04418,5.04465,5.04411,5.04421,198.0500030517578],[1742406540000,5.04415,5.04438,5.04389,5.04438,138.02000427246094],[1742406600000,5.04441,5.04514,5.04436,5.04479,263.8800048828125],[1742406660000,5.04477,5.04492,5.0444,5.04466,203.22000122070312],[1742406720000,5.04461,5.04479,5.04447,5.04467,223.0800018310547],[1742406780000,5.04467,5.04521,5.04466,5.04507,247.66000366210938],[1742406840000,5.04506,5.04593,5.04495,5.04593,309.8900146484375],[1742406900000,5.04598,5.04642,5.04583,5.04612,364.5199890136719],[1742406960000,5.04612,5.04664,5.04608,5.04642,281.3699951171875],[1742407020000,5.04641,5.04647,5.04571,5.04571,296.3500061035156],[1742407080000,5.04571,5.0467,5.04557,5.04619,346.1199951171875],[1742407140000,5.04614,5.04624,5.0448,5.0448,357.69000244140625],[1742407200000,5.0447,5.04831,5.04295,5.04794,452.6199951171875],[1742407260000,5.04738,5.04817,5.04428,5.04601,606.6699829101562],[1742407320000,5.04609,5.04672,5.04532,5.04573,472.3299865722656],[1742407380000,5.04573,5.04666,5.04523,5.04541,359.29998779296875],[1742407440000,5.04539,5.04652,5.04501,5.0463,369],[1742407500000,5.04629,5.04636,5.04365,5.04454,510.8699951171875],[1742407560000,5.04454,5.04455,5.04275,5.0432,423.75],[1742407620000,5.04322,5.04625,5.04305,5.04538,413.9599914550781],[1742407680000,5.0455,5.04603,5.04479,5.04479,398.9599914550781],[1742407740000,5.04489,5.04684,5.04482,5.04648,404.9100036621094],[1742407800000,5.04641,5.04735,5.0462,5.04715,388.7799987792969],[1742407860000,5.04711,5.04772,5.04625,5.04638,342.5299987792969],[1742407920000,5.04634,5.04709,5.04598,5.04705,311.75],[1742407980000,5.04706,5.04748,5.04562,5.04566,362.92999267578125],[1742408040000,5.04564,5.04633,5.04528,5.04599,304.5400085449219],[1742408100000,5.04606,5.04692,5.04578,5.04621,370.17999267578125],[1742408160000,5.04624,5.04682,5.04588,5.04599,374.4100036621094],[1742408220000,5.04598,5.04688,5.04539,5.04539,399.29998779296875],[1742408280000,5.04538,5.04613,5.04533,5.04579,318.8900146484375],[1742408340000,5.04584,5.04626,5.04516,5.04527,301.1700134277344],[1742408400000,5.04513,5.0466,5.04513,5.04605,324.5899963378906],[1742408460000,5.04597,5.04673,5.04545,5.04558,275.82000732421875],[1742408520000,5.04554,5.04666,5.04538,5.04665,345.1000061035156],[1742408580000,5.04663,5.04696,5.04573,5.04693,283.8900146484375],[1742408640000,5.04695,5.04739,5.04605,5.04613,334.8999938964844],[1742408700000,5.04614,5.04675,5.04588,5.04599,281.8999938964844],[1742408760000,5.04578,5.04619,5.04553,5.0458,327.67999267578125],[1742408820000,5.04576,5.04645,5.04492,5.04605,398.6400146484375],[1742408880000,5.04605,5.04605,5.04487,5.0449,352.1600036621094],[1742408940000,5.04492,5.04588,5.04483,5.04548,403.82000732421875],[1742409000000,5.04552,5.04713,5.04546,5.04647,370.2300109863281],[1742409060000,5.04646,5.04849,5.04646,5.04809,345.70001220703125],[1742409120000,5.04811,5.04888,5.04811,5.04847,261.7200012207031],[1742409180000,5.0484,5.04888,5.04754,5.0476,311.3399963378906],[1742409240000,5.04759,5.04838,5.04697,5.04835,314.8900146484375],[1742409300000,5.04833,5.04865,5.04741,5.04752,403.45001220703125],[1742409360000,5.04776,5.04906,5.0477,5.04812,406.04998779296875],[1742409420000,5.04819,5.04892,5.04773,5.04859,345.3699951171875],[1742409480000,5.04849,5.04856,5.04694,5.04729,429.5],[1742409540000,5.04722,5.0478,5.04589,5.04776,373.95001220703125],[1742409600000,5.04778,5.0484,5.04605,5.04638,428.3900146484375],[1742409660000,5.04642,5.04856,5.04639,5.04808,430.44000244140625],[1742409720000,5.04803,5.0505,5.04769,5.05029,583.4099731445312],[1742409780000,5.05033,5.05098,5.04962,5.05075,358.45001220703125],[1742409840000,5.05061,5.05167,5.04984,5.05098,417.6099853515625],[1742409900000,5.05113,5.05169,5.05048,5.05074,523.2899780273438],[1742409960000,5.05059,5.05076,5.04952,5.05,550.75],[1742410020000,5.04999,5.05028,5.0492,5.04972,339.489990234375],[1742410080000,5.04978,5.05006,5.04905,5.04932,389.0899963378906],[1742410140000,5.04938,5.04992,5.0492,5.04974,592.02001953125],[1742410200000,5.04974,5.05038,5.04912,5.04967,623.5399780273438],[1742410260000,5.04971,5.05005,5.04918,5.04991,683.219970703125],[1742410320000,5.04999,5.05062,5.04958,5.05038,434.25],[1742410380000,5.05037,5.0512,5.04989,5.05106,467.3699951171875],[1742410440000,5.05106,5.05138,5.05013,5.05059,454.3599853515625],[1742410500000,5.05057,5.05141,5.05025,5.05127,423.0199890136719],[1742410560000,5.05131,5.05135,5.05007,5.0506,409.1099853515625],[1742410620000,5.05061,5.05135,5.05028,5.05103,318.6099853515625],[1742410680000,5.05092,5.05159,5.05092,5.05138,370.20001220703125],[1742410740000,5.05142,5.05171,5.05116,5.05145,303.9599914550781],[1742410800000,5.05125,5.05143,5.05085,5.0512,404.32000732421875],[1742410860000,5.05121,5.05147,5.05058,5.05082,312.3599853515625],[1742410920000,5.05078,5.0514,5.05074,5.05096,324.2200012207031],[1742410980000,5.05093,5.05104,5.0506,5.05077,288.239990234375],[1742411040000,5.05077,5.05083,5.05031,5.05042,333.19000244140625],[1742411100000,5.05042,5.05115,5.04998,5.04998,376.6700134277344],[1742411160000,5.05002,5.05039,5.04953,5.0501,301.9100036621094],[1742411220000,5.04986,5.05092,5.04947,5.05079,230.39999389648438],[1742411280000,5.05072,5.05148,5.05067,5.05142,260.3399963378906],[1742411340000,5.05144,5.0518,5.05116,5.05126,339.2799987792969],[1742411400000,5.0512,5.05177,5.0512,5.05153,276.2699890136719],[1742411460000,5.05158,5.05169,5.05007,5.05019,417.2099914550781],[1742411520000,5.05016,5.05078,5.04958,5.04974,335.5899963378906],[1742411580000,5.04974,5.05028,5.04946,5.05003,261.1400146484375],[1742411640000,5.05004,5.05073,5.04978,5.05041,276.5799865722656],[1742411700000,5.05047,5.05078,5.05021,5.05021,294.6300048828125],[1742411760000,5.05009,5.05053,5.04994,5.05019,341.3500061035156],[1742411820000,5.05009,5.05023,5.04905,5.04926,357.1099853515625],[1742411880000,5.04926,5.04953,5.04865,5.04905,325.260009765625],[1742411940000,5.04877,5.04911,5.04828,5.0484,306.5799865722656],[1742412000000,5.04857,5.04863,5.04723,5.04723,279.55999755859375],[1742412060000,5.04729,5.0475,5.04696,5.04708,249.8699951171875],[1742412120000,5.04733,5.04808,5.04715,5.04722,352.6400146484375],[1742412180000,5.04725,5.04737,5.04631,5.04645,358.8299865722656],[1742412240000,5.04644,5.0469,5.04623,5.04686,293.6199951171875],[1742412300000,5.04688,5.0472,5.04662,5.04681,282.25],[1742412360000,5.0468,5.04683,5.046,5.04636,321.07000732421875],[1742412420000,5.04634,5.04675,5.04569,5.04624,302.3900146484375],[1742412480000,5.04632,5.04763,5.04624,5.04642,372.3800048828125],[1742412540000,5.0464,5.04724,5.04613,5.0472,305.54998779296875],[1742412600000,5.04718,5.04849,5.04714,5.04837,314.9100036621094],[1742412660000,5.04832,5.04888,5.04712,5.04728,344.510009765625],[1742412720000,5.04732,5.04818,5.04707,5.04764,332.1499938964844],[1742412780000,5.04789,5.04892,5.04789,5.04892,476.8900146484375],[1742412840000,5.04893,5.04907,5.04845,5.04875,298.6600036621094],[1742412900000,5.04879,5.04896,5.04754,5.04759,250.5],[1742412960000,5.04753,5.04829,5.04736,5.04823,266.32000732421875],[1742413020000,5.04836,5.0493,5.04836,5.04916,261.8299865722656],[1742413080000,5.04917,5.04962,5.04895,5.04954,226.41000366210938],[1742413140000,5.04946,5.04972,5.04885,5.0495,257.7799987792969],[1742413200000,5.0495,5.04979,5.04886,5.0492,244.08999633789062],[1742413260000,5.04937,5.05009,5.04937,5.05001,193.08999633789062],[1742413320000,5.05005,5.05009,5.04894,5.04922,227.9199981689453],[1742413380000,5.04915,5.05032,5.04893,5.04984,231.99000549316406],[1742413440000,5.04983,5.05052,5.04962,5.05013,210.60000610351562],[1742413500000,5.05012,5.05018,5.04953,5.0497,231.38999938964844],[1742413560000,5.04965,5.04965,5.04859,5.04859,180.17999267578125],[1742413620000,5.04854,5.04917,5.0481,5.04815,197.88999938964844],[1742413680000,5.04819,5.04842,5.04765,5.04769,214.8300018310547],[1742413740000,5.04776,5.04843,5.04769,5.04832,176.1699981689453],[1742413800000,5.04792,5.04882,5.04791,5.04793,201.75999450683594],[1742413860000,5.0479,5.0479,5.04685,5.04768,250.25],[1742413920000,5.04768,5.04816,5.04737,5.04766,258.7900085449219],[1742413980000,5.04765,5.04852,5.04761,5.0482,202.50999450683594],[1742414040000,5.04793,5.0482,5.04751,5.048,244.52000427246094],[1742414100000,5.04799,5.04882,5.04789,5.04873,192.60000610351562],[1742414160000,5.04859,5.04859,5.04774,5.04836,238.38999938964844],[1742414220000,5.04839,5.04849,5.04765,5.04776,232.55999755859375],[1742414280000,5.04776,5.04815,5.04748,5.04757,167.69000244140625],[1742414340000,5.04755,5.04817,5.04755,5.04771,204.3300018310547],[1742414400000,5.0477,5.0483,5.04765,5.04819,99.83000183105469],[1742414460000,5.04822,5.04892,5.04815,5.04872,145.42999267578125],[1742414520000,5.04872,5.04944,5.04867,5.04897,141.6199951171875],[1742414580000,5.04899,5.04919,5.04874,5.04917,103.83000183105469],[1742414640000,5.04915,5.04919,5.04873,5.04874,203.08999633789062],[1742414700000,5.04868,5.04868,5.04822,5.04853,169.00999450683594],[1742414760000,5.04845,5.04852,5.04837,5.04845,106.26000213623047],[1742414820000,5.04841,5.04873,5.04835,5.04873,117.04000091552734],[1742414880000,5.0488,5.04938,5.0488,5.04888,164.39999389648438],[1742414940000,5.04887,5.04892,5.0485,5.04851,69.30000305175781],[1742415000000,5.04854,5.04888,5.04854,5.04869,164.77999877929688],[1742415060000,5.04869,5.04912,5.04859,5.04892,107.02999877929688],[1742415120000,5.04893,5.04916,5.04885,5.04908,105.51000213623047],[1742415180000,5.04911,5.04927,5.04891,5.04891,168.39999389648438],[1742415240000,5.04889,5.04921,5.04877,5.04919,190.1199951171875],[1742415300000,5.04919,5.04955,5.04884,5.0489,149.25],[1742415360000,5.04894,5.04919,5.04886,5.04903,77.04000091552734],[1742415420000,5.04902,5.04918,5.04896,5.04903,144.24000549316406],[1742415480000,5.04908,5.04954,5.04885,5.04886,148.47999572753906],[1742415540000,5.04881,5.04896,5.04841,5.04847,105.33000183105469],[1742415600000,5.04846,5.04911,5.04831,5.04831,97.41999816894531],[1742415660000,5.0483,5.04854,5.04817,5.04829,73.1500015258789],[1742415720000,5.04833,5.0485,5.04805,5.0482,80.08000183105469],[1742415780000,5.0482,5.04834,5.04778,5.04793,87.79000091552734],[1742415840000,5.04798,5.04857,5.0479,5.04857,98.83999633789062],[1742415900000,5.04851,5.04861,5.04776,5.04794,93.05000305175781],[1742415960000,5.04799,5.0486,5.04799,5.04829,67.44000244140625],[1742416020000,5.04828,5.04828,5.04757,5.04766,60.83000183105469],[1742416080000,5.04767,5.04777,5.0476,5.04767,68.16000366210938],[1742416140000,5.04769,5.04772,5.04726,5.04728,124.58000183105469],[1742416200000,5.04729,5.04735,5.04715,5.04718,51.790000915527344],[1742416260000,5.04716,5.04717,5.04577,5.04592,91.83000183105469],[1742416320000,5.04582,5.04591,5.04569,5.04576,66.22000122070312],[1742416380000,5.04565,5.04608,5.04565,5.04605,77],[1742416440000,5.04604,5.04609,5.04587,5.04593,56.97999954223633],[1742416500000,5.04593,5.04619,5.0459,5.04599,73.91999816894531],[1742416560000,5.04607,5.04607,5.04544,5.0455,60.84000015258789],[1742416620000,5.04547,5.04569,5.04544,5.04555,76.27999877929688],[1742416680000,5.04556,5.04563,5.04538,5.04563,66.22000122070312],[1742416740000,5.04562,5.04587,5.04535,5.04566,103.18000030517578],[1742416800000,5.04565,5.04565,5.04538,5.04545,116.47000122070312],[1742416860000,5.04535,5.04561,5.04526,5.0454,89.72000122070312],[1742416920000,5.04541,5.04544,5.04519,5.04536,96.25],[1742416980000,5.04539,5.04543,5.04493,5.04497,117.04000091552734],[1742417040000,5.04497,5.04498,5.04453,5.04463,72.37999725341797],[1742417100000,5.04464,5.04488,5.04435,5.04469,239.3699951171875],[1742417160000,5.04465,5.04541,5.04465,5.04509,241.88999938964844],[1742417220000,5.04527,5.04531,5.04503,5.04512,262.19000244140625],[1742417280000,5.04531,5.04531,5.04502,5.04504,98.55000305175781],[1742417340000,5.04505,5.04543,5.04489,5.04506,235.25],[1742417400000,5.04508,5.04539,5.04498,5.04519,259.1600036621094],[1742417460000,5.04512,5.04675,5.04501,5.04632,278.739990234375],[1742417520000,5.04612,5.04644,5.04587,5.04596,182.86000061035156],[1742417580000,5.04614,5.04637,5.04587,5.04615,200.82000732421875],[1742417640000,5.04597,5.04616,5.04432,5.04435,270.010009765625],[1742417700000,5.04468,5.04507,5.04398,5.04447,293.2799987792969],[1742417760000,5.04447,5.04464,5.04425,5.04446,139.9199981689453],[1742417820000,5.04445,5.04453,5.04338,5.0436,345.7200012207031],[1742417880000,5.0436,5.04552,5.04302,5.04515,290.9200134277344],[1742417940000,5.0454,5.04596,5.04539,5.04596,21.110000610351562],[1742418000000,5.04494,5.04494,5.04414,5.04414,21.760000228881836],[1742418240000,5.04243,5.04259,5.04243,5.04259,41.220001220703125],[1742418300000,5.04333,5.04459,5.04321,5.04456,141.89999389648438],[1742418360000,5.04458,5.04458,5.04338,5.04342,29.260000228881836],[1742418420000,5.04336,5.0435,5.04148,5.04309,229.41000366210938],[1742418480000,5.04316,5.04325,5.04296,5.04325,139.1999969482422],[1742418540000,5.04278,5.04349,5.04278,5.04349,15.050000190734863],[1742418600000,5.04374,5.04374,5.04297,5.04297,243.60000610351562],[1742418660000,5.04344,5.04344,5.04296,5.04297,104.4000015258789],[1742418720000,5.04296,5.04428,5.04296,5.04417,31.270000457763672],[1742418780000,5.04417,5.04453,5.0441,5.04449,17.25],[1742418840000,5.04442,5.04463,5.04442,5.04463,16.100000381469727],[1742418900000,5.04456,5.04458,5.0432,5.04453,40.45000076293945],[1742418960000,5.04446,5.04463,5.0442,5.04424,32.20000076293945],[1742419020000,5.04424,5.04425,5.04409,5.0441,10.350000381469727],[1742419080000,5.0441,5.0441,5.0441,5.0441,1.149999976158142],[1742419140000,5.0441,5.04411,5.04392,5.04404,12.649999618530273],[1742419200000,5.04403,5.04414,5.04392,5.04392,12.649999618530273],[1742419260000,5.04404,5.04414,5.04398,5.04402,14.949999809265137],[1742419320000,5.04306,5.04318,5.04306,5.04318,104.4000015258789],[1742419380000,5.04316,5.04411,5.04313,5.04411,71.9000015258789],[1742419440000,5.0441,5.04411,5.044,5.044,8.050000190734863],[1742419500000,5.0441,5.04411,5.04296,5.04315,149.00999450683594],[1742419560000,5.04314,5.04314,5.04245,5.04311,61.849998474121094],[1742419620000,5.04311,5.04329,5.0431,5.04316,127.5999984741211],[1742419680000,5.04311,5.04322,5.04311,5.04313,92.80000305175781],[1742419740000,5.04349,5.04349,5.04347,5.04347,34.79999923706055],[1742419800000,5.04334,5.04495,5.04334,5.04494,27.700000762939453],[1742419860000,5.04493,5.04544,5.04481,5.04525,12.649999618530273],[1742419920000,5.04357,5.04357,5.04357,5.04357,11.75],[1742419980000,5.04376,5.0454,5.04376,5.0454,3.75],[1742420040000,5.04533,5.04534,5.04361,5.04522,44.45000076293945],[1742420100000,5.0452,5.0452,5.04342,5.04353,201.0500030517578],[1742420160000,5.04346,5.04434,5.04346,5.04434,117.6500015258789],[1742420220000,5.04451,5.04559,5.04444,5.04548,17],[1742420280000,5.04543,5.04543,5.04345,5.04356,47.54999923706055],[1742420340000,5.04441,5.04594,5.04396,5.04543,11.550000190734863],[1742420400000,5.04536,5.04537,5.04536,5.04537,8.050000190734863],[1742420460000,5.04564,5.04564,5.04482,5.04552,21.75],[1742420520000,5.04551,5.04557,5.0454,5.04554,12.649999618530273],[1742420580000,5.0455,5.04621,5.0455,5.04617,21.850000381469727],[1742420640000,5.04616,5.04617,5.04557,5.04606,36.45000076293945],[1742420700000,5.04589,5.04603,5.04586,5.04586,11.5],[1742420760000,5.04579,5.04587,5.04578,5.04581,10.350000381469727],[1742420820000,5.04581,5.04599,5.04565,5.04581,28.75],[1742420880000,5.0458,5.0459,5.04571,5.0459,33.349998474121094],[1742420940000,5.04585,5.04593,5.04573,5.04582,17.25],[1742421000000,5.04561,5.04589,5.04558,5.04573,12.649999618530273],[1742421060000,5.04424,5.04449,5.04424,5.04446,14.40999984741211],[1742421120000,5.04449,5.04452,5.04424,5.04441,19.649999618530273],[1742421180000,5.04442,5.04632,5.04435,5.04632,43.220001220703125],[1742421240000,5.0463,5.04632,5.04621,5.04621,10.350000381469727],[1742421300000,5.04628,5.04628,5.04409,5.0441,83.43000030517578],[1742421360000,5.04444,5.04446,5.04396,5.04445,139.52999877929688],[1742421420000,5.04445,5.04543,5.04394,5.04542,154.27000427246094],[1742421480000,5.04542,5.04543,5.04492,5.04543,2.549999952316284],[1742421540000,5.04543,5.04543,5.04466,5.04466,11.739999771118164],[1742421600000,5.04722,5.04749,5.04643,5.04706,17.25],[1742421660000,5.04672,5.04706,5.04669,5.04706,3.450000047683716],[1742421780000,5.04621,5.04641,5.04621,5.04641,4.599999904632568],[1742421840000,5.04642,5.04648,5.0463,5.04644,20.700000762939453],[1742421900000,5.04646,5.04763,5.04646,5.04763,29.899999618530273],[1742421960000,5.04763,5.04766,5.04567,5.04597,30.020000457763672],[1742422020000,5.04598,5.04804,5.0454,5.04804,16.510000228881836],[1742422080000,5.04797,5.04828,5.04782,5.04826,17.25],[1742422140000,5.04833,5.04849,5.04833,5.04844,10.350000381469727],[1742422200000,5.04629,5.04833,5.0462,5.04829,23.010000228881836],[1742422260000,5.04829,5.04855,5.04823,5.04847,20.700000762939453],[1742422320000,5.04848,5.04865,5.04836,5.04865,20.239999771118164],[1742422380000,5.04862,5.0488,5.04721,5.04862,25.760000228881836],[1742422440000,5.0487,5.0488,5.04865,5.0488,5.059999942779541],[1742422500000,5.04875,5.0489,5.04729,5.04738,16.790000915527344],[1742422560000,5.04735,5.0475,5.04724,5.04746,25.299999237060547],[1742422620000,5.04738,5.04745,5.04707,5.04712,42.54999923706055],[1742422680000,5.0473,5.04738,5.04719,5.04726,31.049999237060547],[1742422740000,5.0473,5.0489,5.0472,5.04863,26.450000762939453],[1742422800000,5.04865,5.04887,5.04865,5.04882,53.08000183105469],[1742422860000,5.04873,5.04882,5.04713,5.04857,39.58000183105469],[1742422920000,5.04861,5.04875,5.04725,5.04725,25.950000762939453],[1742422980000,5.04725,5.04726,5.04718,5.04726,38.95000076293945],[1742423040000,5.04721,5.04729,5.04711,5.04723,43.04999923706055],[1742423100000,5.04722,5.04757,5.04716,5.04736,64.66000366210938],[1742423160000,5.04733,5.04884,5.04733,5.04879,23.389999389648438],[1742423220000,5.04883,5.04884,5.04868,5.04876,35.65999984741211],[1742423280000,5.04879,5.04885,5.04859,5.04859,40.25],[1742423340000,5.04862,5.04884,5.04724,5.04727,31.09000015258789],[1742423400000,5.04731,5.04854,5.04717,5.04818,56.939998626708984],[1742423460000,5.04818,5.04819,5.04769,5.04787,69.0999984741211],[1742423520000,5.04787,5.04798,5.0465,5.04707,28.200000762939453],[1742423580000,5.0471,5.04718,5.04649,5.04657,10],[1742423640000,5.04649,5.04675,5.04649,5.04661,21.850000381469727],[1742423700000,5.04657,5.04661,5.0465,5.04657,11.5],[1742423760000,5.04649,5.04701,5.04643,5.04701,11.75],[1742423820000,5.04697,5.04697,5.0468,5.04694,4.349999904632568],[1742423880000,5.04691,5.04691,5.0463,5.04656,18.200000762939453],[1742423940000,5.04655,5.04663,5.04602,5.04609,10.25],[1742424000000,5.04605,5.04686,5.04605,5.04652,15.649999618530273],[1742424060000,5.0473,5.04735,5.04727,5.0473,25.299999237060547],[1742424120000,5.04728,5.04776,5.04659,5.0471,26.600000381469727],[1742424180000,5.0459,5.04595,5.04584,5.04588,13.800000190734863],[1742424240000,5.04592,5.04598,5.04573,5.04573,16.100000381469727],[1742424300000,5.04573,5.04651,5.04573,5.04633,18.799999237060547],[1742424360000,5.04701,5.04728,5.04698,5.04727,21.850000381469727],[1742424420000,5.04622,5.04676,5.0462,5.04665,27.600000381469727],[1742424480000,5.04672,5.04693,5.04661,5.04693,25.299999237060547],[1742424540000,5.04682,5.04802,5.0468,5.04764,36.79999923706055],[1742424600000,5.04777,5.04778,5.0476,5.04777,23],[1742424660000,5.04799,5.04802,5.04767,5.04775,26.450000762939453],[1742424720000,5.04787,5.04787,5.04768,5.04773,41.400001525878906],[1742424780000,5.04775,5.0479,5.04691,5.04691,13.960000038146973],[1742424840000,5.04694,5.04694,5.04673,5.04685,9.010000228881836],[1742424900000,5.04689,5.04784,5.04677,5.04768,12.3100004196167],[1742424960000,5.04765,5.04775,5.04668,5.04668,21.850000381469727],[1742425020000,5.04664,5.04674,5.04664,5.04668,8.050000190734863],[1742425080000,5.04672,5.0474,5.04637,5.04704,29.6299991607666],[1742425140000,5.04715,5.04721,5.04685,5.047,59.810001373291016],[1742425200000,5.04702,5.04737,5.04667,5.0473,86.25],[1742425260000,5.04733,5.0475,5.04727,5.04743,44.849998474121094],[1742425320000,5.04745,5.04745,5.04682,5.04682,56.349998474121094],[1742425380000,5.04689,5.04706,5.0462,5.04676,74.05000305175781],[1742425440000,5.04681,5.04688,5.04641,5.04671,93.19999694824219],[1742425500000,5.04678,5.04688,5.04548,5.0455,36.54999923706055],[1742425560000,5.04554,5.04615,5.04536,5.04606,78.19999694824219],[1742425620000,5.04608,5.04614,5.04583,5.04595,34.5],[1742425680000,5.04591,5.04754,5.04591,5.04746,55.349998474121094],[1742425740000,5.04736,5.04746,5.04727,5.04744,37.95000076293945],[1742425800000,5.04749,5.04772,5.04737,5.04765,40.25],[1742425860000,5.04764,5.04768,5.04714,5.04716,29.899999618530273],[1742425920000,5.04716,5.0472,5.04715,5.04715,11.5],[1742425980000,5.04716,5.04718,5.04683,5.04704,35.650001525878906],[1742426040000,5.04707,5.04719,5.04707,5.04715,17.25],[1742426100000,5.04717,5.04721,5.04708,5.04712,24.149999618530273],[1742426160000,5.04711,5.04722,5.04711,5.04714,60.95000076293945],[1742426220000,5.04714,5.04719,5.04685,5.04685,73.5999984741211],[1742426280000,5.04693,5.04741,5.04685,5.04724,27.600000381469727],[1742426340000,5.04734,5.04741,5.04734,5.04741,4.599999904632568],[1742426400000,5.04747,5.04747,5.04709,5.04709,18.399999618530273],[1742426460000,5.04708,5.04716,5.04609,5.04613,10.350000381469727],[1742426520000,5.0461,5.04713,5.0461,5.04699,31.530000686645508],[1742426580000,5.04703,5.0472,5.04675,5.04695,59.720001220703125],[1742426640000,5.04695,5.04712,5.04685,5.04705,23],[1742426700000,5.04704,5.0474,5.04696,5.04736,66.0199966430664],[1742426760000,5.04737,5.04753,5.04702,5.04717,70.08999633789062],[1742426820000,5.04723,5.04742,5.04696,5.04719,30.440000534057617],[1742426880000,5.04719,5.0474,5.04713,5.04713,33.849998474121094],[1742426940000,5.04714,5.04744,5.04709,5.04744,43.09000015258789],[1742427000000,5.04746,5.04799,5.04745,5.04749,139.3699951171875],[1742427060000,5.04745,5.04773,5.04733,5.04757,180.17999267578125],[1742427120000,5.04758,5.04758,5.04717,5.04729,131.75999450683594],[1742427180000,5.0473,5.0476,5.0473,5.04744,70.7300033569336],[1742427240000,5.04744,5.04758,5.04744,5.04752,110.48999786376953],[1742427300000,5.04752,5.04754,5.04726,5.04732,78.1500015258789],[1742427360000,5.04736,5.0475,5.04713,5.04721,140.85000610351562],[1742427420000,5.0472,5.04788,5.0472,5.04779,53.900001525878906],[1742427480000,5.04776,5.04785,5.04757,5.0476,149.3800048828125],[1742427540000,5.04761,5.04852,5.04756,5.04782,183.38999938964844],[1742427600000,5.04782,5.04811,5.04775,5.04783,115.87999725341797],[1742427660000,5.04795,5.04799,5.04774,5.04798,69.30000305175781],[1742427720000,5.04797,5.04816,5.04747,5.04804,109.33999633789062],[1742427780000,5.04808,5.04819,5.04772,5.04816,172.47999572753906],[1742427840000,5.04819,5.04838,5.04813,5.04814,187.8800048828125],[1742427900000,5.04814,5.04824,5.04699,5.0472,134.25],[1742427960000,5.04721,5.04773,5.04718,5.0477,129.0399932861328],[1742428020000,5.04763,5.04799,5.04748,5.04777,190.97000122070312],[1742428080000,5.04779,5.04779,5.04758,5.04765,168.91000366210938],[1742428140000,5.04763,5.04784,5.04725,5.04732,127.41000366210938],[1742428200000,5.04735,5.04755,5.04716,5.04745,110.11000061035156],[1742428260000,5.04747,5.04769,5.04723,5.04767,135.52000427246094],[1742428320000,5.04768,5.04806,5.04756,5.04784,124.45999908447266],[1742428380000,5.04774,5.04784,5.04742,5.04754,73.91999816894531],[1742428440000,5.04752,5.04753,5.04739,5.04742,73.91999816894531],[1742428500000,5.04743,5.04762,5.0474,5.04757,90.86000061035156],[1742428560000,5.04756,5.04775,5.04743,5.04756,87.77999877929688],[1742428620000,5.04756,5.04765,5.04737,5.04748,79.62000274658203],[1742428680000,5.04754,5.04765,5.04655,5.04655,114.66999816894531],[1742428740000,5.04652,5.04698,5.04652,5.04653,110.86000061035156]]