[[1742342400000,7.3812,7.38597,7.37991,7.38511,60.97999954223633],[1742342460000,7.38498,7.38625,7.38116,7.38189,88.97000122070312],[1742342520000,7.38193,7.38887,7.37941,7.38887,130.80999755859375],[1742342580000,7.38881,7.3899,7.38224,7.38888,105.91000366210938],[1742342640000,7.38586,7.38884,7.38056,7.38808,214.7899932861328],[1742342700000,7.38775,7.38804,7.37928,7.3797,368],[1742342760000,7.38026,7.38411,7.37792,7.38035,831.5800170898438],[1742342820000,7.38039,7.38549,7.37672,7.38372,466.8399963378906],[1742342880000,7.38381,7.38629,7.38012,7.38377,187.75999450683594],[1742342940000,7.38387,7.38558,7.37875,7.38105,908.02001953125],[1742343000000,7.38119,7.38533,7.37969,7.3851,889.010009765625],[1742343060000,7.38151,7.38597,7.38012,7.38409,926.3499755859375],[1742343120000,7.38415,7.38504,7.3794,7.38133,1188.8800048828125],[1742343180000,7.38148,7.38561,7.37971,7.38042,1163.4100341796875],[1742343240000,7.38023,7.38484,7.37994,7.38384,1066.1600341796875],[1742343300000,7.38389,7.38581,7.38012,7.38442,808.0399780273438],[1742343360000,7.38446,7.38614,7.37995,7.38419,698.4500122070312],[1742343420000,7.38469,7.38507,7.37882,7.38124,821.780029296875],[1742343480000,7.38122,7.38665,7.37981,7.38321,812.5],[1742343540000,7.38006,7.38539,7.37827,7.38489,702.8200073242188],[1742343600000,7.38474,7.38589,7.37922,7.38082,1187.3199462890625],[1742343660000,7.38104,7.38527,7.37857,7.37889,902.72998046875],[1742343720000,7.38335,7.38551,7.37904,7.38405,995.6199951171875],[1742343780000,7.38012,7.38521,7.37929,7.38035,894.260009765625],[1742343840000,7.38078,7.38362,7.37954,7.3832,243.69000244140625],[1742343900000,7.38313,7.38358,7.37983,7.38338,73.44000244140625],[1742343960000,7.38325,7.38368,7.38295,7.38318,34.650001525878906],[1742344020000,7.38325,7.38348,7.37978,7.38273,58.88999938964844],[1742344080000,7.38262,7.38291,7.37999,7.38015,31.770000457763672],[1742344140000,7.38292,7.38292,7.37941,7.3795,67.3499984741211],[1742344200000,7.37949,7.37949,7.37902,7.37924,52.2400016784668],[1742344260000,7.37917,7.382,7.37904,7.38016,52.66999816894531],[1742344320000,7.38015,7.38434,7.3789,7.3803,83.08999633789062],[1742344380000,7.38307,7.38383,7.37991,7.38048,129.38999938964844],[1742344440000,7.38048,7.38319,7.37994,7.38068,154.92999267578125],[1742344500000,7.38062,7.38325,7.37982,7.38047,219.02999877929688],[1742344560000,7.38313,7.38423,7.38048,7.38397,53.369998931884766],[1742344620000,7.38407,7.38445,7.38082,7.38097,107.37000274658203],[1742344680000,7.38093,7.38145,7.38011,7.38125,204.6300048828125],[1742344740000,7.38077,7.38125,7.38063,7.38105,118.52999877929688],[1742344800000,7.38115,7.38286,7.38092,7.38163,112.95999908447266],[1742344860000,7.38163,7.38182,7.38116,7.3815,191.89999389648438],[1742344920000,7.38149,7.38163,7.38121,7.38126,149.3000030517578],[1742344980000,7.38131,7.38305,7.38122,7.38173,101.98999786376953],[1742345040000,7.38163,7.38227,7.38163,7.38169,73.37000274658203],[1742345100000,7.38428,7.38645,7.38422,7.38645,601.6900024414062],[1742345160000,7.38646,7.38661,7.38541,7.38556,254.27999877929688],[1742345220000,7.3855,7.38647,7.38536,7.38592,267.0299987792969],[1742345280000,7.38629,7.3876,7.38608,7.38698,160.35000610351562],[1742345340000,7.38694,7.38781,7.38671,7.38698,203.08999633789062],[1742345400000,7.38703,7.38764,7.38656,7.38763,137.8300018310547],[1742345460000,7.38762,7.38867,7.38643,7.38855,350.04998779296875],[1742345520000,7.38874,7.39077,7.38818,7.38967,320.9700012207031],[1742345580000,7.38984,7.39185,7.38961,7.39094,344.30999755859375],[1742345640000,7.3908,7.3908,7.38858,7.3889,261.20001220703125],[1742345700000,7.38861,7.38882,7.38701,7.38728,255.3300018310547],[1742345760000,7.38736,7.38737,7.38602,7.38603,161.88999938964844],[1742345820000,7.38616,7.38767,7.38599,7.38689,205.72000122070312],[1742345880000,7.38701,7.38738,7.38654,7.38734,138.77000427246094],[1742345940000,7.38733,7.39069,7.38693,7.39042,283.5],[1742346000000,7.39042,7.3921,7.38991,7.39188,210.3300018310547],[1742346060000,7.39179,7.39204,7.38914,7.3895,245.11000061035156],[1742346120000,7.3895,7.38972,7.38793,7.38839,212.13999938964844],[1742346180000,7.3884,7.38944,7.38816,7.38944,138.35000610351562],[1742346240000,7.38939,7.38956,7.38921,7.38939,105.04000091552734],[1742346300000,7.38939,7.38976,7.38926,7.38956,71.3499984741211],[1742346360000,7.38979,7.38979,7.38697,7.38859,144.9499969482422],[1742346420000,7.38842,7.38884,7.38821,7.38867,67.73999786376953],[1742346480000,7.38867,7.3887,7.38808,7.38814,100.9800033569336],[1742346540000,7.38799,7.3884,7.38641,7.38649,149.99000549316406],[1742346600000,7.3867,7.38732,7.38619,7.38679,71.55000305175781],[1742346660000,7.38686,7.38717,7.38648,7.38698,94.16000366210938],[1742346720000,7.3869,7.38865,7.38689,7.38826,331.2900085449219],[1742346780000,7.38819,7.38871,7.38747,7.38756,539.0599975585938],[1742346840000,7.38761,7.38823,7.38709,7.38762,333.20001220703125],[1742346900000,7.3876,7.38872,7.38743,7.38829,387.7200012207031],[1742346960000,7.38818,7.389,7.38778,7.38817,467.3599853515625],[1742347020000,7.38818,7.389,7.38797,7.38859,366.7099914550781],[1742347080000,7.38858,7.38965,7.38842,7.38899,748.989990234375],[1742347140000,7.38899,7.38937,7.38847,7.38896,497.2900085449219],[1742347200000,7.38887,7.389,7.38844,7.38887,123.58999633789062],[1742347260000,7.38872,7.38968,7.38864,7.3894,251.7899932861328],[1742347320000,7.38949,7.38989,7.38888,7.38898,551.1799926757812],[1742347380000,7.38907,7.38925,7.38827,7.38872,149.7100067138672],[1742347440000,7.38849,7.38967,7.38846,7.38967,252.2899932861328],[1742347500000,7.38968,7.38996,7.38873,7.38963,203],[1742347560000,7.38955,7.38987,7.38879,7.38904,96.33000183105469],[1742347620000,7.38904,7.38966,7.38835,7.38917,265.5400085449219],[1742347680000,7.38913,7.39023,7.38829,7.39023,435.80999755859375],[1742347740000,7.38961,7.39065,7.38886,7.38992,629.6799926757812],[1742347800000,7.3899,7.39065,7.38857,7.38919,844.22998046875],[1742347860000,7.38915,7.38996,7.38822,7.3895,445.9200134277344],[1742347920000,7.38979,7.39008,7.38851,7.38927,683.030029296875],[1742347980000,7.38896,7.39019,7.38859,7.3896,534.4000244140625],[1742348040000,7.38962,7.3904,7.3886,7.38968,530.989990234375],[1742348100000,7.38949,7.39026,7.38897,7.38995,612.4099731445312],[1742348160000,7.39017,7.39017,7.38887,7.38938,589.8599853515625],[1742348220000,7.38977,7.39003,7.3889,7.389,597.8699951171875],[1742348280000,7.38906,7.38996,7.38868,7.38941,389.8299865722656],[1742348340000,7.38979,7.39038,7.38872,7.38926,713.6500244140625],[1742348400000,7.3895,7.3903,7.38925,7.38938,432.82000732421875],[1742348460000,7.38932,7.39006,7.38926,7.38975,277.82000732421875],[1742348520000,7.38974,7.39066,7.38933,7.38995,278.9599914550781],[1742348580000,7.38995,7.39025,7.38934,7.38967,899.5800170898438],[1742348640000,7.38949,7.39023,7.38922,7.38974,520.6300048828125],[1742348700000,7.39002,7.39009,7.38921,7.38925,463.9200134277344],[1742348760000,7.38887,7.38981,7.38838,7.38915,149.2100067138672],[1742348820000,7.38926,7.3895,7.38872,7.38896,221.38999938964844],[1742348880000,7.38904,7.3898,7.38872,7.38898,777.6400146484375],[1742348940000,7.389,7.38929,7.38854,7.38887,244.97999572753906],[1742349000000,7.3889,7.38964,7.38855,7.38923,449.5],[1742349060000,7.3894,7.39006,7.38869,7.38884,687.6799926757812],[1742349120000,7.38911,7.38956,7.3888,7.38908,388.17999267578125],[1742349180000,7.38904,7.3892,7.38842,7.38891,356.67999267578125],[1742349240000,7.38871,7.38916,7.3881,7.38842,578.9299926757812],[1742349300000,7.38818,7.38884,7.388,7.38857,330.6099853515625],[1742349360000,7.38835,7.38898,7.38828,7.38861,237.72999572753906],[1742349420000,7.38862,7.38901,7.38811,7.38836,176.44000244140625],[1742349480000,7.3884,7.38871,7.38764,7.38774,224.30999755859375],[1742349540000,7.38773,7.38821,7.38745,7.38762,285.67999267578125],[1742349600000,7.38758,7.3876,7.38626,7.38638,185.64999389648438],[1742349660000,7.38637,7.38683,7.38571,7.38632,157.57000732421875],[1742349720000,7.38628,7.38675,7.38548,7.38553,169.67999267578125],[1742349780000,7.38556,7.38605,7.38482,7.38546,173.0399932861328],[1742349840000,7.38545,7.38554,7.38466,7.38511,95.76000213623047],[1742349900000,7.38506,7.38564,7.38452,7.38465,255.4199981689453],[1742349960000,7.38474,7.38551,7.38442,7.38504,226.47999572753906],[1742350020000,7.38504,7.38557,7.38465,7.38542,212.5800018310547],[1742350080000,7.38533,7.38575,7.38443,7.3849,176.72000122070312],[1742350140000,7.38485,7.38555,7.38441,7.38505,213.89999389648438],[1742350200000,7.38514,7.38568,7.38447,7.38529,166.97999572753906],[1742350260000,7.38562,7.38576,7.38509,7.38551,108.62999725341797],[1742350320000,7.3855,7.38556,7.38492,7.3855,186.72000122070312],[1742350380000,7.38534,7.38556,7.38399,7.38416,173.88999938964844],[1742350440000,7.38397,7.3845,7.38376,7.38387,126],[1742350500000,7.38398,7.3841,7.38307,7.3835,197.55999755859375],[1742350560000,7.38352,7.38397,7.38306,7.38327,184.02000427246094],[1742350620000,7.38328,7.38399,7.3826,7.38262,128.1999969482422],[1742350680000,7.38263,7.38324,7.38235,7.38286,201.6699981689453],[1742350740000,7.3829,7.3832,7.38243,7.38308,150.41000366210938],[1742350800000,7.38286,7.38328,7.38256,7.38277,125.16999816894531],[1742350860000,7.38284,7.38317,7.38202,7.38235,257.1000061035156],[1742350920000,7.38218,7.38237,7.38143,7.38149,186.5],[1742350980000,7.38145,7.38182,7.38094,7.38129,235.72999572753906],[1742351040000,7.38124,7.38212,7.38109,7.3818,431.8299865722656],[1742351100000,7.38176,7.38346,7.38107,7.38299,676.2899780273438],[1742351160000,7.38289,7.38393,7.38257,7.38297,648.5599975585938],[1742351220000,7.38294,7.38337,7.38247,7.38278,374.6600036621094],[1742351280000,7.38289,7.38325,7.38243,7.38309,310.8399963378906],[1742351340000,7.38315,7.3834,7.3827,7.38298,263.79998779296875],[1742351400000,7.38289,7.38316,7.38125,7.3818,253.6999969482422],[1742351460000,7.38183,7.38244,7.38096,7.38216,164.63999938964844],[1742351520000,7.38235,7.38278,7.38218,7.38246,121.05000305175781],[1742351580000,7.38271,7.383,7.38211,7.38248,174.3300018310547],[1742351640000,7.38253,7.38308,7.38223,7.38268,254.13999938964844],[1742351700000,7.38236,7.38369,7.38236,7.38339,218.02999877929688],[1742351760000,7.38335,7.38346,7.38196,7.38281,183.1699981689453],[1742351820000,7.38253,7.38322,7.38232,7.38312,152.49000549316406],[1742351880000,7.38303,7.38332,7.38245,7.38274,129.86000061035156],[1742351940000,7.38284,7.38338,7.38269,7.38281,94.94999694824219],[1742352000000,7.38278,7.38317,7.38155,7.38164,252.69000244140625],[1742352060000,7.38169,7.38169,7.38071,7.38104,189.83999633789062],[1742352120000,7.38112,7.38209,7.38093,7.38184,127.72000122070312],[1742352180000,7.38198,7.38229,7.38181,7.38186,80.69999694824219],[1742352240000,7.38166,7.382,7.38135,7.38176,36.130001068115234],[1742352300000,7.38176,7.38227,7.38101,7.3813,128.97000122070312],[1742352360000,7.38159,7.38214,7.3813,7.38196,170.13999938964844],[1742352420000,7.38191,7.38261,7.38181,7.38198,81.0999984741211],[1742352480000,7.38193,7.38203,7.38159,7.38193,109.63999938964844],[1742352540000,7.38208,7.38225,7.3817,7.38221,79.11000061035156],[1742352600000,7.38222,7.38293,7.38202,7.38225,185.64999389648438],[1742352660000,7.38222,7.38272,7.38199,7.38222,160.47000122070312],[1742352720000,7.38226,7.38263,7.38179,7.38179,173.10000610351562],[1742352780000,7.38202,7.38214,7.38154,7.38194,232.72999572753906],[1742352840000,7.38194,7.38226,7.38152,7.38164,270.5],[1742352900000,7.38175,7.38232,7.38103,7.38119,230.17999267578125],[1742352960000,7.38098,7.38175,7.38098,7.38157,166.36000061035156],[1742353020000,7.38162,7.38198,7.38116,7.38173,107.5199966430664],[1742353080000,7.38159,7.3822,7.38127,7.38186,113.41000366210938],[1742353140000,7.38162,7.38239,7.38106,7.38181,152.9499969482422],[1742353200000,7.38187,7.38273,7.38171,7.38211,264.2200012207031],[1742353260000,7.3822,7.38241,7.38151,7.38191,225.60000610351562],[1742353320000,7.38205,7.38234,7.38141,7.38173,373.8299865722656],[1742353380000,7.38163,7.38207,7.3815,7.38174,172.25],[1742353440000,7.38179,7.3824,7.38156,7.38195,105.86000061035156],[1742353500000,7.38202,7.38219,7.38158,7.3819,108.62999725341797],[1742353560000,7.38184,7.3823,7.38148,7.38222,66.38999938964844],[1742353620000,7.3825,7.3825,7.38074,7.3809,160.72999572753906],[1742353680000,7.38092,7.3812,7.38038,7.38065,77.72000122070312],[1742353740000,7.38055,7.38132,7.38031,7.38038,100.80000305175781],[1742353800000,7.38022,7.3815,7.38022,7.38115,99.5999984741211],[1742353860000,7.38106,7.38216,7.38106,7.38173,160.0800018310547],[1742353920000,7.38148,7.38209,7.38131,7.38176,217.61000061035156],[1742353980000,7.38156,7.38208,7.38148,7.38172,111.7300033569336],[1742354040000,7.38171,7.38202,7.38123,7.38151,210.88999938964844],[1742354100000,7.38147,7.38157,7.38063,7.38086,317.55999755859375],[1742354160000,7.38095,7.38152,7.38069,7.38116,450.2799987792969],[1742354220000,7.381,7.38273,7.38093,7.38246,321.7699890136719],[1742354280000,7.38233,7.38313,7.3821,7.38279,264.7099914550781],[1742354340000,7.38278,7.38316,7.38257,7.38279,155.0800018310547],[1742354400000,7.38279,7.38312,7.38238,7.38288,203.3800048828125],[1742354460000,7.38326,7.3836,7.38264,7.38333,240.27999877929688],[1742354520000,7.38324,7.38373,7.38311,7.38319,177.25],[1742354580000,7.38332,7.38376,7.3829,7.38347,263.760009765625],[1742354640000,7.38332,7.3839,7.38309,7.38345,501.5799865722656],[1742354700000,7.38358,7.38439,7.38345,7.38409,313.3900146484375],[1742354760000,7.38417,7.38467,7.38353,7.38413,278.1700134277344],[1742354820000,7.38408,7.38464,7.38388,7.38451,141.13999938964844],[1742354880000,7.38441,7.3851,7.38404,7.38466,150.41000366210938],[1742354940000,7.38465,7.38631,7.38465,7.38573,719.25],[1742355000000,7.38572,7.38665,7.38534,7.38606,464.54998779296875],[1742355060000,7.38607,7.38667,7.38565,7.38605,550.780029296875],[1742355120000,7.38599,7.3869,7.38559,7.3859,452.82000732421875],[1742355180000,7.38581,7.38678,7.38552,7.38643,744.5399780273438],[1742355240000,7.38645,7.387,7.38575,7.38649,491.239990234375],[1742355300000,7.38624,7.38684,7.38586,7.38621,565.3099975585938],[1742355360000,7.38593,7.38722,7.38571,7.38645,803.1400146484375],[1742355420000,7.38668,7.38715,7.38571,7.38602,440.9599914550781],[1742355480000,7.38575,7.38604,7.38518,7.38551,333.1700134277344],[1742355540000,7.38551,7.38575,7.3849,7.38538,240.1300048828125],[1742355600000,7.38526,7.38578,7.38514,7.38532,289.260009765625],[1742355660000,7.38536,7.38589,7.38527,7.38543,108.5199966430664],[1742355720000,7.38534,7.38587,7.38501,7.38538,213.22000122070312],[1742355780000,7.38538,7.38555,7.38474,7.38489,142.5],[1742355840000,7.38493,7.38517,7.38479,7.38492,90.73999786376953],[1742355900000,7.38486,7.38516,7.38473,7.38473,115.08999633789062],[1742355960000,7.38483,7.38556,7.38457,7.38514,320.3699951171875],[1742356020000,7.38519,7.38519,7.38398,7.38416,224.58999633789062],[1742356080000,7.38409,7.3842,7.38329,7.3837,71.41000366210938],[1742356140000,7.3837,7.38411,7.38341,7.38362,131.05999755859375],[1742356200000,7.38381,7.38462,7.38365,7.38405,35.279998779296875],[1742356260000,7.38396,7.38444,7.38374,7.38419,110.06999969482422],[1742356320000,7.38421,7.38458,7.38376,7.38426,141.6300048828125],[1742356380000,7.3842,7.38441,7.38349,7.38365,478.04998779296875],[1742356440000,7.38366,7.38421,7.38327,7.38345,553.6900024414062],[1742356500000,7.38346,7.38383,7.38315,7.3834,358.7099914550781],[1742356560000,7.38335,7.38394,7.38288,7.38368,528.4099731445312],[1742356620000,7.38373,7.3839,7.38245,7.38308,463.75],[1742356680000,7.38289,7.38338,7.38237,7.38337,709.02001953125],[1742356740000,7.38346,7.38348,7.38239,7.38298,456.1499938964844],[1742356800000,7.38316,7.38389,7.38248,7.38303,420.05999755859375],[1742356860000,7.38334,7.38429,7.38287,7.38414,277.239990234375],[1742356920000,7.38415,7.38455,7.38364,7.38431,273.69000244140625],[1742356980000,7.38429,7.38433,7.38347,7.38364,346.9700012207031],[1742357040000,7.38404,7.38494,7.38357,7.38418,371],[1742357100000,7.38421,7.38463,7.38335,7.38398,280.239990234375],[1742357160000,7.38395,7.38401,7.38347,7.38356,35.45000076293945],[1742357220000,7.38362,7.38423,7.38247,7.38371,86.69999694824219],[1742357280000,7.38401,7.38428,7.38344,7.384,404.1499938964844],[1742357340000,7.384,7.38431,7.38347,7.38395,258.1000061035156],[1742357400000,7.38382,7.38474,7.38356,7.38463,138.77999877929688],[1742357460000,7.38463,7.38491,7.38417,7.38471,365.45001220703125],[1742357520000,7.3847,7.38553,7.38426,7.38518,177.94000244140625],[1742357580000,7.38532,7.38594,7.38527,7.38559,91.2699966430664],[1742357640000,7.38555,7.38644,7.38521,7.38521,103.55999755859375],[1742357700000,7.38512,7.38564,7.38489,7.38507,128.39999389648438],[1742357760000,7.38513,7.38593,7.38507,7.38546,116.31999969482422],[1742357820000,7.38547,7.38596,7.38501,7.3855,349.239990234375],[1742357880000,7.3856,7.38656,7.3856,7.38625,106.95999908447266],[1742357940000,7.38625,7.38659,7.38589,7.38636,236.92999267578125],[1742358000000,7.38645,7.38669,7.38601,7.38638,191.35000610351562],[1742358060000,7.38647,7.38685,7.3856,7.38597,171.57000732421875],[1742358120000,7.38612,7.38693,7.38587,7.38644,165.2899932861328],[1742358180000,7.38649,7.38773,7.38649,7.38736,263.19000244140625],[1742358240000,7.38745,7.38837,7.38693,7.38708,497.510009765625],[1742358300000,7.38709,7.38758,7.38653,7.38724,537.4400024414062],[1742358360000,7.38724,7.38764,7.38702,7.38741,233.83999633789062],[1742358420000,7.3875,7.38804,7.38705,7.38772,366.07000732421875],[1742358480000,7.38787,7.38832,7.38735,7.38805,344.7200012207031],[1742358540000,7.388,7.38831,7.38761,7.38787,502.760009765625],[1742358600000,7.38778,7.38858,7.38755,7.38803,583.9299926757812],[1742358660000,7.38799,7.3888,7.38791,7.38832,325.0799865722656],[1742358720000,7.38827,7.38868,7.38778,7.3882,439.07000732421875],[1742358780000,7.38812,7.38876,7.38778,7.3883,306.9599914550781],[1742358840000,7.38821,7.38884,7.38816,7.38835,116.23999786376953],[1742358900000,7.38835,7.38898,7.38824,7.38874,272.6099853515625],[1742358960000,7.38883,7.38905,7.3883,7.38858,189.66000366210938],[1742359020000,7.38859,7.38907,7.38858,7.38901,103.73999786376953],[1742359080000,7.38866,7.38909,7.38848,7.38895,100.33999633789062],[1742359140000,7.38882,7.3893,7.38871,7.38878,65.62000274658203],[1742359200000,7.38878,7.38889,7.38817,7.38833,152.13999938964844],[1742359260000,7.38842,7.3887,7.3881,7.3881,107.83999633789062],[1742359320000,7.3881,7.38903,7.38783,7.38877,239.97999572753906],[1742359380000,7.38878,7.38913,7.38856,7.38856,54.630001068115234],[1742359440000,7.38856,7.38863,7.38823,7.38836,40.34000015258789],[1742359500000,7.38836,7.38844,7.388,7.38819,111.81999969482422],[1742359560000,7.38834,7.38913,7.38786,7.38817,210.5399932861328],[1742359620000,7.38811,7.38812,7.38746,7.38775,50.41999816894531],[1742359680000,7.38785,7.38819,7.38743,7.38779,108.41000366210938],[1742359740000,7.38774,7.38824,7.38753,7.38814,70.55999755859375],[1742359800000,7.3881,7.38818,7.38747,7.38784,118.5],[1742359860000,7.38812,7.3884,7.38741,7.38771,204.60000610351562],[1742359920000,7.38762,7.38806,7.38747,7.38776,242.7899932861328],[1742359980000,7.38777,7.38909,7.38777,7.38909,176.39999389648438],[1742360040000,7.38904,7.38959,7.38825,7.38866,276.4100036621094],[1742360100000,7.38876,7.38899,7.38818,7.38834,111.75],[1742360160000,7.38824,7.38967,7.38818,7.38944,157.11000061035156],[1742360220000,7.38939,7.38978,7.38902,7.38923,154.55999755859375],[1742360280000,7.38919,7.38921,7.38859,7.38876,202.05999755859375],[1742360340000,7.38876,7.38886,7.3886,7.3887,62.15999984741211],[1742360400000,7.38873,7.38886,7.38802,7.38809,164.66000366210938],[1742360460000,7.388,7.38815,7.387,7.38713,278.07000732421875],[1742360520000,7.38713,7.38785,7.38665,7.3874,320.9200134277344],[1742360580000,7.38746,7.38751,7.38624,7.38676,117.62000274658203],[1742360640000,7.3867,7.38726,7.38591,7.38667,261.30999755859375],[1742360700000,7.38662,7.38716,7.38561,7.38635,175.17999267578125],[1742360760000,7.38653,7.3871,7.38622,7.38635,479.69000244140625],[1742360820000,7.38664,7.38675,7.38588,7.38655,278.9200134277344],[1742360880000,7.3865,7.38725,7.38617,7.38717,154.60000610351562],[1742360940000,7.38723,7.3876,7.38686,7.38687,194.94000244140625],[1742361000000,7.38676,7.38779,7.38665,7.38754,115.91999816894531],[1742361060000,7.38767,7.38767,7.38605,7.38621,242.77000427246094],[1742361120000,7.38607,7.38681,7.38601,7.38639,200.5],[1742361180000,7.3863,7.38679,7.38616,7.38643,86.52999877929688],[1742361240000,7.38648,7.38695,7.38612,7.38638,104.18000030517578],[1742361300000,7.38629,7.38629,7.38452,7.3849,158.7899932861328],[1742361360000,7.38475,7.38571,7.38475,7.38493,131.88999938964844],[1742361420000,7.38498,7.38548,7.38484,7.38533,52.08000183105469],[1742361480000,7.38539,7.38544,7.38483,7.38522,61.33000183105469],[1742361540000,7.38484,7.38646,7.38484,7.38615,162.97999572753906],[1742361600000,7.3861,7.38662,7.3856,7.38636,70.55999755859375],[1742361660000,7.38641,7.38679,7.38622,7.38676,57.119998931884766],[1742361720000,7.3866,7.38692,7.38584,7.38609,108.37000274658203],[1742361780000,7.38605,7.38687,7.38566,7.38667,119.41999816894531],[1742361840000,7.38658,7.38677,7.38606,7.38633,94.08000183105469],[1742361900000,7.38638,7.38652,7.38551,7.38589,131.0399932861328],[1742361960000,7.38609,7.38659,7.38583,7.38611,136.17999267578125],[1742362020000,7.38622,7.38644,7.38589,7.38608,53.779998779296875],[1742362080000,7.38661,7.38673,7.38597,7.38614,236.0500030517578],[1742362140000,7.38623,7.38657,7.38614,7.38614,87.36000061035156],[1742362200000,7.38614,7.38636,7.38565,7.38604,81.48999786376953],[1742362260000,7.38587,7.38613,7.38559,7.38584,68.87999725341797],[1742362320000,7.38574,7.38765,7.38572,7.38739,73.91999816894531],[1742362380000,7.38748,7.38802,7.38729,7.38785,70.16999816894531],[1742362440000,7.38781,7.38848,7.3875,7.38797,88.20999908447266],[1742362500000,7.38802,7.3881,7.38736,7.38736,43.68000030517578],[1742362560000,7.3872,7.38828,7.3872,7.3876,68.05000305175781],[1742362620000,7.3876,7.38812,7.38753,7.38808,131.97000122070312],[1742362680000,7.38805,7.3886,7.38776,7.38816,73.91999816894531],[1742362740000,7.38803,7.38877,7.38771,7.38807,200.77000427246094],[1742362800000,7.38808,7.38847,7.38798,7.38828,107.5199966430664],[1742362860000,7.38823,7.38893,7.38814,7.38836,144.08999633789062],[1742362920000,7.3885,7.38882,7.38831,7.38859,117.20999908447266],[1742362980000,7.38855,7.38871,7.3882,7.38843,143.24000549316406],[1742363040000,7.38845,7.38872,7.38824,7.38833,90.80000305175781],[1742363100000,7.38859,7.38872,7.38771,7.38786,131.91000366210938],[1742363160000,7.38807,7.38815,7.38724,7.38761,86.12000274658203],[1742363220000,7.3875,7.38781,7.38687,7.38758,98.29000091552734],[1742363280000,7.38748,7.38817,7.38748,7.38793,97.52999877929688],[1742363340000,7.38774,7.38792,7.38718,7.38719,105.87000274658203],[1742363400000,7.38723,7.38746,7.38669,7.38686,73.08999633789062],[1742363460000,7.38683,7.3871,7.38661,7.38673,52.08000183105469],[1742363520000,7.38692,7.38775,7.38692,7.38707,50.400001525878906],[1742363580000,7.38699,7.38734,7.38662,7.38723,115.62999725341797],[1742363640000,7.38732,7.38746,7.38702,7.38741,48.720001220703125],[1742363700000,7.38743,7.38743,7.38658,7.3871,68.9000015258789],[1742363760000,7.38708,7.38736,7.38688,7.38728,67.19999694824219],[1742363820000,7.38732,7.388,7.38685,7.38759,156.24000549316406],[1742363880000,7.38773,7.38841,7.38773,7.38816,119.27999877929688],[1742363940000,7.38813,7.38854,7.38799,7.38835,133.13999938964844],[1742364000000,7.38835,7.38887,7.38788,7.38834,56.459999084472656],[1742364060000,7.38834,7.38868,7.38737,7.38769,99.26000213623047],[1742364120000,7.38781,7.38834,7.3873,7.38732,161.67999267578125],[1742364180000,7.38726,7.38744,7.38588,7.38609,68.1500015258789],[1742364240000,7.38582,7.3859,7.38411,7.38448,113.77999877929688],[1742364300000,7.3844,7.38457,7.38219,7.38236,72.48999786376953],[1742364360000,7.38221,7.3832,7.38066,7.38243,148.4199981689453],[1742364420000,7.38225,7.38312,7.38218,7.3822,100],[1742364480000,7.38217,7.38361,7.38214,7.38334,126.0199966430664],[1742364540000,7.38344,7.38568,7.38309,7.38461,123.48999786376953],[1742364600000,7.38461,7.38476,7.38325,7.38354,103.33000183105469],[1742364660000,7.38364,7.38403,7.38203,7.38278,47.060001373291016],[1742364720000,7.38278,7.38345,7.38245,7.38277,52.93000030517578],[1742364780000,7.38272,7.38272,7.38186,7.38189,43.68000030517578],[1742364840000,7.38188,7.38197,7.37884,7.38113,186.4199981689453],[1742364900000,7.38107,7.38151,7.38004,7.38025,94.97000122070312],[1742364960000,7.38033,7.38102,7.37944,7.37947,144.7100067138672],[1742365020000,7.37941,7.37941,7.37883,7.37895,40.31999969482422],[1742365080000,7.37923,7.37951,7.37861,7.37898,89.04000091552734],[1742365140000,7.37888,7.37903,7.37844,7.37869,43.68000030517578],[1742365200000,7.37874,7.37972,7.3786,7.37876,273.05999755859375],[1742365260000,7.37861,7.38001,7.37861,7.37963,167.3300018310547],[1742365320000,7.37954,7.38014,7.37927,7.37997,80.63999938964844],[1742365380000,7.38001,7.3805,7.37978,7.3801,67.19999694824219],[1742365440000,7.3803,7.3805,7.37991,7.37991,33.599998474121094],[1742365500000,7.37996,7.38076,7.37974,7.38058,121.8499984741211],[1742365560000,7.38067,7.38067,7.37978,7.37978,105.31999969482422],[1742365620000,7.37983,7.38015,7.37949,7.38011,50.400001525878906],[1742365680000,7.38006,7.38034,7.37978,7.37978,31.920000076293945],[1742365740000,7.37973,7.38039,7.37942,7.38039,62.18000030517578],[1742365800000,7.38033,7.38047,7.37977,7.37984,67.19999694824219],[1742365860000,7.37992,7.38029,7.37969,7.38016,54.47999954223633],[1742365920000,7.3801,7.38034,7.37977,7.37982,31.920000076293945],[1742365980000,7.37987,7.38,7.37907,7.37995,102.4800033569336],[1742366040000,7.37976,7.37986,7.37896,7.37947,107.5199966430664],[1742366100000,7.37943,7.37952,7.37891,7.37946,70.55999755859375],[1742366160000,7.37961,7.37965,7.37875,7.37947,53.7599983215332],[1742366220000,7.37943,7.37947,7.37881,7.3792,95.76000213623047],[1742366280000,7.37925,7.38048,7.37925,7.37989,97.44000244140625],[1742366340000,7.38011,7.38026,7.37956,7.38011,78.95999908447266],[1742366400000,7.38006,7.3817,7.38006,7.38144,114.23999786376953],[1742366460000,7.38124,7.38162,7.381,7.381,72.26000213623047],[1742366520000,7.38086,7.38174,7.38037,7.38094,115.94000244140625],[1742366580000,7.3809,7.38191,7.3807,7.38186,99.12000274658203],[1742366640000,7.38201,7.38201,7.38113,7.38161,89.04000091552734],[1742366700000,7.38169,7.38169,7.38093,7.38107,114.23999786376953],[1742366760000,7.38103,7.38147,7.38079,7.38146,52.08000183105469],[1742366820000,7.38136,7.38192,7.38131,7.38186,50.400001525878906],[1742366880000,7.38187,7.38188,7.38071,7.38165,132.72000122070312],[1742366940000,7.3818,7.38209,7.3812,7.38159,159.60000610351562],[1742367000000,7.38149,7.38219,7.38149,7.38187,58.79999923706055],[1742367060000,7.38181,7.38187,7.38006,7.38061,78.95999908447266],[1742367120000,7.38065,7.38184,7.38062,7.38137,108.37000274658203],[1742367180000,7.38137,7.38213,7.38135,7.38199,94.08000183105469],[1742367240000,7.38208,7.38246,7.3818,7.38221,129.36000061035156],[1742367300000,7.38231,7.38325,7.38231,7.38288,85.68000030517578],[1742367360000,7.38278,7.38332,7.38259,7.38273,166.32000732421875],[1742367420000,7.38278,7.38441,7.38278,7.38407,183.1199951171875],[1742367480000,7.38408,7.38459,7.38303,7.38435,183.1199951171875],[1742367540000,7.3844,7.3844,7.38374,7.38423,302.3999938964844],[1742367600000,7.38396,7.38505,7.38334,7.38343,201.6199951171875],[1742367660000,7.38353,7.38427,7.38153,7.38418,267.1199951171875],[1742367720000,7.38404,7.38441,7.38322,7.38422,263.760009765625],[1742367780000,7.38422,7.38519,7.38358,7.38509,173.22999572753906],[1742367840000,7.38509,7.38638,7.38495,7.38573,147.83999633789062],[1742367900000,7.38579,7.38798,7.38559,7.38789,138.82000732421875],[1742367960000,7.38765,7.38822,7.38713,7.38771,123.56999969482422],[1742368020000,7.38772,7.39023,7.38754,7.39001,126.29000091552734],[1742368080000,7.3901,7.39115,7.38965,7.39086,128],[1742368140000,7.39076,7.39282,7.39076,7.39265,189.8800048828125],[1742368200000,7.39235,7.39239,7.39054,7.39079,143.27000427246094],[1742368260000,7.39092,7.39187,7.39063,7.39149,146],[1742368320000,7.39159,7.39173,7.38996,7.3904,128.80999755859375],[1742368380000,7.39063,7.39132,7.39001,7.39132,125.06999969482422],[1742368440000,7.39123,7.39255,7.39117,7.39255,153.64999389648438],[1742368500000,7.39264,7.39408,7.39198,7.39357,111.11000061035156],[1742368560000,7.39345,7.39455,7.3931,7.3931,118.9000015258789],[1742368620000,7.3932,7.39449,7.39301,7.3944,98.4000015258789],[1742368680000,7.39431,7.39616,7.39361,7.39371,144.4600067138672],[1742368740000,7.39388,7.39414,7.39327,7.39414,114.69000244140625],[1742368800000,7.39404,7.39439,7.39264,7.39331,142.94000244140625],[1742368860000,7.3935,7.3942,7.3919,7.39193,148.32000732421875],[1742368920000,7.39202,7.39287,7.39197,7.39241,116.52999877929688],[1742368980000,7.39231,7.39352,7.39213,7.39263,194.5399932861328],[1742369040000,7.39268,7.39346,7.39248,7.39314,147.9600067138672],[1742369100000,7.39305,7.39348,7.39158,7.39202,145.10000610351562],[1742369160000,7.39245,7.39275,7.39154,7.39174,180.22999572753906],[1742369220000,7.39187,7.39203,7.39077,7.39153,144.58999633789062],[1742369280000,7.39144,7.39241,7.39139,7.39241,120.87000274658203],[1742369340000,7.39241,7.39365,7.39238,7.39271,134.39999389648438],[1742369400000,7.39265,7.39412,7.392,7.39285,168.85000610351562],[1742369460000,7.39271,7.39286,7.39128,7.39179,124.3499984741211],[1742369520000,7.39178,7.39314,7.39117,7.39295,150.38999938964844],[1742369580000,7.3929,7.39473,7.3929,7.39419,102.4800033569336],[1742369640000,7.39409,7.39569,7.3939,7.39544,153.72000122070312],[1742369700000,7.39573,7.39768,7.39573,7.39738,194.0399932861328],[1742369760000,7.39729,7.40545,7.39699,7.40532,307.44000244140625],[1742369820000,7.4057,7.40989,7.40552,7.40836,508.8299865722656],[1742369880000,7.40842,7.41014,7.40651,7.4094,361.20001220703125],[1742369940000,7.40939,7.41079,7.40851,7.4097,287.2799987792969],[1742370000000,7.40957,7.41006,7.4081,7.40916,270.4800109863281],[1742370060000,7.40902,7.41072,7.40825,7.4088,322.55999755859375],[1742370120000,7.40877,7.41391,7.40776,7.41321,349.44000244140625],[1742370180000,7.41303,7.41625,7.41274,7.41361,416.25],[1742370240000,7.41353,7.41764,7.41307,7.41754,352.1300048828125],[1742370300000,7.41755,7.4184,7.41679,7.41822,218.39999389648438],[1742370360000,7.41803,7.41829,7.41643,7.41741,178.0800018310547],[1742370420000,7.41741,7.41926,7.41663,7.41723,283.7300109863281],[1742370480000,7.41724,7.42025,7.41724,7.41916,326.239990234375],[1742370540000,7.4193,7.42011,7.41612,7.41612,235.3300018310547],[1742370600000,7.41604,7.41764,7.41521,7.4155,365.5299987792969],[1742370660000,7.41532,7.41532,7.41112,7.41143,410.44000244140625],[1742370720000,7.41134,7.41226,7.41062,7.41194,357.510009765625],[1742370780000,7.41202,7.41324,7.41131,7.41301,383.8900146484375],[1742370840000,7.41302,7.41392,7.411,7.41127,396.989990234375],[1742370900000,7.41118,7.41269,7.40952,7.40973,272.510009765625],[1742370960000,7.40973,7.41164,7.40973,7.411,174.25999450683594],[1742371020000,7.41113,7.41171,7.40911,7.4095,192.36000061035156],[1742371080000,7.40945,7.41271,7.40941,7.41251,198.24000549316406],[1742371140000,7.41242,7.41346,7.41118,7.41236,208.11000061035156],[1742371200000,7.41234,7.41307,7.41001,7.41018,399.2900085449219],[1742371260000,7.41023,7.41047,7.40816,7.40833,330.07000732421875],[1742371320000,7.40852,7.40877,7.40663,7.40685,238.55999755859375],[1742371380000,7.40669,7.40675,7.40329,7.40409,333.82000732421875],[1742371440000,7.40399,7.40421,7.40261,7.4033,242.1699981689453],[1742371500000,7.4032,7.40439,7.40195,7.40244,195.25],[1742371560000,7.40257,7.40359,7.40239,7.40279,157.08999633789062],[1742371620000,7.40283,7.40405,7.40222,7.40275,169.67999267578125],[1742371680000,7.40301,7.40394,7.40268,7.40362,184.8000030517578],[1742371740000,7.40381,7.40548,7.40381,7.40522,164.63999938964844],[1742371800000,7.40507,7.40539,7.40413,7.40432,189.83999633789062],[1742371860000,7.40428,7.40541,7.40352,7.40541,159.60000610351562],[1742371920000,7.40536,7.40667,7.40511,7.40595,146.16000366210938],[1742371980000,7.40604,7.40654,7.40574,7.40603,152.8800048828125],[1742372040000,7.40574,7.40574,7.40364,7.40386,129.36000061035156],[1742372100000,7.40394,7.4054,7.40352,7.40447,118.6500015258789],[1742372160000,7.40428,7.40465,7.4034,7.40414,145.5399932861328],[1742372220000,7.40404,7.40459,7.40261,7.40261,99.12000274658203],[1742372280000,7.40255,7.40321,7.40183,7.40202,126.37999725341797],[1742372340000,7.40208,7.40248,7.40068,7.40202,174.0399932861328],[1742372400000,7.40198,7.40313,7.40198,7.40228,115.91999816894531],[1742372460000,7.40219,7.40261,7.40134,7.40261,63.84000015258789],[1742372520000,7.40253,7.4033,7.40061,7.40061,96.5999984741211],[1742372580000,7.40055,7.40055,7.39849,7.39891,113.55999755859375],[1742372640000,7.39881,7.39978,7.39833,7.39961,146.16000366210938],[1742372700000,7.39967,7.39976,7.39833,7.39853,120.95999908447266],[1742372760000,7.39859,7.39894,7.39821,7.39837,100.80000305175781],[1742372820000,7.39826,7.39896,7.39826,7.39875,67.19999694824219],[1742372880000,7.3988,7.39923,7.3985,7.39916,99.12000274658203],[1742372940000,7.39921,7.39954,7.39828,7.39931,122.63999938964844],[1742373000000,7.39921,7.39939,7.39638,7.39638,173.0399932861328],[1742373060000,7.39643,7.39645,7.39528,7.39596,136.0800018310547],[1742373120000,7.39605,7.39867,7.396,7.39805,161.27999877929688],[1742373180000,7.39801,7.40036,7.39782,7.39936,106.68000030517578],[1742373240000,7.39926,7.40053,7.39926,7.39938,109.19999694824219],[1742373300000,7.39929,7.39974,7.39883,7.39898,99.12000274658203],[1742373360000,7.39902,7.39902,7.39753,7.39833,127.68000030517578],[1742373420000,7.39838,7.39938,7.3977,7.39905,134.39999389648438],[1742373480000,7.399,7.40008,7.39874,7.40008,108.58000183105469],[1742373540000,7.40021,7.40061,7.39916,7.40002,126.02999877929688],[1742373600000,7.39989,7.40065,7.39888,7.39913,146.3699951171875],[1742373660000,7.39919,7.39975,7.39867,7.39933,189.83999633789062],[1742373720000,7.39929,7.39934,7.3986,7.39875,135.24000549316406],[1742373780000,7.39851,7.3999,7.39847,7.39911,152.8800048828125],[1742373840000,7.39905,7.39925,7.39776,7.39794,81.48999786376953],[1742373900000,7.39809,7.39856,7.39718,7.39782,84.8499984741211],[1742373960000,7.39776,7.40159,7.39767,7.40158,136.0800018310547],[1742374020000,7.40177,7.40278,7.40149,7.40219,117.5999984741211],[1742374080000,7.40218,7.40267,7.40036,7.40041,286.0199890136719],[1742374140000,7.40045,7.4009,7.39986,7.4004,243.33999633789062],[1742374200000,7.40051,7.40195,7.40048,7.40053,112.55999755859375],[1742374260000,7.40044,7.40074,7.39976,7.40054,110.87999725341797],[1742374320000,7.40059,7.40059,7.39902,7.39975,127.72000122070312],[1742374380000,7.39954,7.40025,7.39917,7.39969,120.95999908447266],[1742374440000,7.39983,7.40006,7.39812,7.39896,100.80000305175781],[1742374500000,7.39886,7.40035,7.39882,7.39958,126],[1742374560000,7.39929,7.40016,7.39905,7.39989,110.87999725341797],[1742374620000,7.3998,7.40038,7.39838,7.39942,154.55999755859375],[1742374680000,7.39956,7.40004,7.39893,7.39921,120.95999908447266],[1742374740000,7.39926,7.40029,7.39893,7.39988,114.23999786376953],[1742374800000,7.39982,7.40167,7.39982,7.40114,204.8800048828125],[1742374860000,7.40089,7.40122,7.39898,7.39979,205.60000610351562],[1742374920000,7.39989,7.40022,7.39855,7.39855,248.1699981689453],[1742374980000,7.39883,7.39962,7.39784,7.39883,158.82000732421875],[1742375040000,7.39899,7.3998,7.39826,7.39941,162.9600067138672],[1742375100000,7.3995,7.40119,7.3991,7.40101,178.97000122070312],[1742375160000,7.4011,7.40127,7.39978,7.40002,158.77000427246094],[1742375220000,7.40007,7.40007,7.39895,7.39926,133.77999877929688],[1742375280000,7.39923,7.39979,7.39862,7.39979,161.61000061035156],[1742375340000,7.39989,7.4001,7.39956,7.3999,74.7699966430664],[1742375400000,7.40004,7.40239,7.39975,7.40229,117.06999969482422],[1742375460000,7.4022,7.40298,7.4005,7.40059,132.25],[1742375520000,7.40049,7.40112,7.40044,7.40073,147.5500030517578],[1742375580000,7.40082,7.40258,7.40082,7.40222,216.6300048828125],[1742375640000,7.40208,7.4027,7.40181,7.40245,138.33999633789062],[1742375700000,7.40259,7.40303,7.40044,7.40052,173.25],[1742375760000,7.40063,7.40089,7.3998,7.40063,178.77000427246094],[1742375820000,7.40077,7.4017,7.39971,7.40081,190.11000061035156],[1742375880000,7.40095,7.4021,7.40076,7.40101,177.57000732421875],[1742375940000,7.40105,7.40196,7.40095,7.40095,199.5],[1742376000000,7.40105,7.40198,7.4008,7.40198,201.60000610351562],[1742376060000,7.4019,7.4019,7.39976,7.40012,181.14999389648438],[1742376120000,7.40028,7.40028,7.3987,7.39931,151.8000030517578],[1742376180000,7.39918,7.39918,7.39764,7.39828,197.3699951171875],[1742376240000,7.39837,7.39983,7.39821,7.39954,164.75],[1742376300000,7.39964,7.40017,7.39892,7.3995,171.13999938964844],[1742376360000,7.39946,7.39951,7.39797,7.39797,167.25999450683594],[1742376420000,7.39788,7.39954,7.39788,7.39954,144.14999389648438],[1742376480000,7.39964,7.39964,7.39825,7.39899,112.01000213623047],[1742376540000,7.39911,7.39926,7.39684,7.3971,152.49000549316406],[1742376600000,7.3972,7.39748,7.39649,7.39658,126.91999816894531],[1742376660000,7.39663,7.39711,7.39592,7.39702,137.80999755859375],[1742376720000,7.39701,7.39702,7.39453,7.39471,224.32000732421875],[1742376780000,7.39481,7.39535,7.3943,7.39515,113.51000213623047],[1742376840000,7.39524,7.39527,7.39458,7.39468,81.62999725341797],[1742376900000,7.39473,7.39672,7.39464,7.39672,89.13999938964844],[1742376960000,7.39667,7.39667,7.39354,7.39368,160.9499969482422],[1742377020000,7.39354,7.39441,7.39311,7.39311,144.72999572753906],[1742377080000,7.3931,7.39452,7.39308,7.39417,147.08999633789062],[1742377140000,7.39432,7.39439,7.39293,7.39293,93.29000091552734],[1742377200000,7.39284,7.39385,7.39278,7.39298,127.22000122070312],[1742377260000,7.39303,7.39416,7.39303,7.39401,126.08000183105469],[1742377320000,7.39434,7.39493,7.39422,7.39465,132.74000549316406],[1742377380000,7.39469,7.39571,7.3946,7.39526,105.87999725341797],[1742377440000,7.39535,7.39566,7.39477,7.39557,125.33000183105469],[1742377500000,7.39548,7.39587,7.39493,7.39493,95.94000244140625],[1742377560000,7.39492,7.39573,7.3947,7.39572,102.68000030517578],[1742377620000,7.39567,7.39567,7.39404,7.39423,88.2699966430664],[1742377680000,7.39418,7.39419,7.39287,7.39309,115.0999984741211],[1742377740000,7.39312,7.39318,7.3916,7.39213,134.55999755859375],[1742377800000,7.39222,7.39249,7.39188,7.39205,112.5999984741211],[1742377860000,7.39224,7.39225,7.39042,7.39085,163.8699951171875],[1742377920000,7.39076,7.39168,7.38965,7.39021,164.74000549316406],[1742377980000,7.39016,7.39135,7.38994,7.39088,144.5],[1742378040000,7.39087,7.39277,7.39087,7.39268,174.72000122070312],[1742378100000,7.39253,7.39465,7.39253,7.39409,236.94000244140625],[1742378160000,7.39437,7.39437,7.39322,7.39427,140.7899932861328],[1742378220000,7.39418,7.39618,7.39409,7.39614,95.87000274658203],[1742378280000,7.39623,7.39771,7.39621,7.39639,193.36000061035156],[1742378340000,7.39659,7.39659,7.39491,7.39491,137.4199981689453],[1742378400000,7.39458,7.39793,7.3936,7.39772,219.1999969482422],[1742378460000,7.39756,7.39973,7.39756,7.39947,177.33999633789062],[1742378520000,7.39933,7.39961,7.3972,7.39738,166.36000061035156],[1742378580000,7.39742,7.39944,7.39742,7.39915,141.32000732421875],[1742378640000,7.39906,7.40129,7.39906,7.40129,131.13999938964844],[1742378700000,7.40128,7.40141,7.40038,7.40068,120.54000091552734],[1742378760000,7.40059,7.40138,7.40011,7.40089,154.55999755859375],[1742378820000,7.40084,7.40108,7.4002,7.4002,153.50999450683594],[1742378880000,7.40029,7.40087,7.39988,7.4003,139.77000427246094],[1742378940000,7.40003,7.40084,7.39939,7.40045,131.91000366210938],[1742379000000,7.4004,7.4004,7.39948,7.39992,161.8800048828125],[1742379060000,7.40002,7.40038,7.39935,7.39958,113],[1742379120000,7.39953,7.40006,7.39732,7.39774,220.39999389648438],[1742379180000,7.39779,7.39832,7.39766,7.39781,159.38999938964844],[1742379240000,7.39789,7.39834,7.39717,7.39834,192.8300018310547],[1742379300000,7.39835,7.39876,7.39748,7.39748,97.16999816894531],[1742379360000,7.39763,7.39785,7.39728,7.39728,80.73999786376953],[1742379420000,7.39732,7.39815,7.39672,7.39705,75.63999938964844],[1742379480000,7.39705,7.3973,7.39558,7.39638,126.08000183105469],[1742379540000,7.39658,7.39658,7.39545,7.39594,73.91999816894531],[1742379600000,7.39581,7.39616,7.39517,7.39522,57.970001220703125],[1742379660000,7.39518,7.39636,7.39426,7.39426,138.94000244140625],[1742379720000,7.39432,7.39453,7.39402,7.39414,68.91999816894531],[1742379780000,7.39414,7.39441,7.39371,7.39414,121.94999694824219],[1742379840000,7.39416,7.39416,7.39367,7.394,63.86000061035156],[1742379900000,7.39411,7.39547,7.39411,7.39451,84.8499984741211],[1742379960000,7.3945,7.3945,7.39338,7.39385,76.51000213623047],[1742380020000,7.39367,7.39439,7.39356,7.39439,67.19999694824219],[1742380080000,7.3945,7.39603,7.3944,7.39603,86.19999694824219],[1742380140000,7.39611,7.39616,7.39516,7.39543,78.95999908447266],[1742380200000,7.39552,7.39804,7.39552,7.39659,94.08000183105469],[1742380260000,7.39677,7.39729,7.39658,7.39682,70.55999755859375],[1742380320000,7.39701,7.39845,7.39543,7.39647,115.91999816894531],[1742380380000,7.39623,7.39724,7.39623,7.39682,106.06999969482422],[1742380440000,7.39688,7.39832,7.39684,7.39742,97.44000244140625],[1742380500000,7.39723,7.39848,7.39723,7.3983,77.27999877929688],[1742380560000,7.39821,7.39833,7.39795,7.39808,42],[1742380620000,7.39812,7.39833,7.39771,7.39818,55.91999816894531],[1742380680000,7.39805,7.39839,7.3972,7.39763,74.7699966430664],[1742380740000,7.39783,7.39855,7.39741,7.39828,84],[1742380800000,7.39819,7.3989,7.39819,7.39837,84.86000061035156],[1742380860000,7.39841,7.39886,7.39814,7.3983,34.439998626708984],[1742380920000,7.3983,7.39883,7.39796,7.3983,95.77999877929688],[1742380980000,7.39827,7.39876,7.39808,7.39848,60.47999954223633],[1742381040000,7.39857,7.39919,7.39834,7.39844,87.36000061035156],[1742381100000,7.3984,7.3984,7.39613,7.3965,110.94000244140625],[1742381160000,7.39643,7.39724,7.3959,7.39724,55.86000061035156],[1742381220000,7.39723,7.39734,7.39563,7.39573,74.05999755859375],[1742381280000,7.39578,7.39645,7.39488,7.39516,69],[1742381340000,7.39513,7.39585,7.39463,7.39549,101.36000061035156],[1742381400000,7.39544,7.39564,7.39469,7.39551,76.69999694824219],[1742381460000,7.39545,7.39685,7.395,7.39685,80.04000091552734],[1742381520000,7.39695,7.39858,7.39667,7.39813,62.18000030517578],[1742381580000,7.39804,7.3984,7.39737,7.39787,53.7599983215332],[1742381640000,7.39778,7.39789,7.39713,7.39749,57.119998931884766],[1742381700000,7.39768,7.39862,7.39734,7.39777,63.0099983215332],[1742381760000,7.39787,7.39805,7.3972,7.39763,74.7699966430664],[1742381820000,7.39755,7.39763,7.39742,7.39763,37.02000045776367],[1742381880000,7.39743,7.39863,7.39734,7.39821,58.959999084472656],[1742381940000,7.3982,7.39854,7.39776,7.39803,75.68000030517578],[1742382000000,7.39791,7.39801,7.3973,7.39794,73.2699966430664],[1742382060000,7.39784,7.39791,7.39735,7.39748,79.0999984741211],[1742382120000,7.3974,7.39908,7.3974,7.3987,154.6999969482422],[1742382180000,7.39879,7.39941,7.39818,7.39904,101.20999908447266],[1742382240000,7.39893,7.39893,7.398,7.39831,108.75],[1742382300000,7.3983,7.39871,7.39812,7.39871,98.80999755859375],[1742382360000,7.39872,7.39971,7.39842,7.39878,106.88999938964844],[1742382420000,7.39869,7.39947,7.39869,7.39906,136.9199981689453],[1742382480000,7.3991,7.39924,7.39805,7.39872,157.9199981689453],[1742382540000,7.39882,7.39925,7.39834,7.39883,132.72000122070312],[1742382600000,7.39888,7.39909,7.39791,7.39795,86.0999984741211],[1742382660000,7.3979,7.39814,7.39656,7.39661,109.81999969482422],[1742382720000,7.3966,7.3968,7.39507,7.39512,142.27999877929688],[1742382780000,7.39505,7.39529,7.3944,7.39449,173.97000122070312],[1742382840000,7.39438,7.39466,7.39186,7.39287,112.16999816894531],[1742382900000,7.39272,7.39291,7.39208,7.39282,61.41999816894531],[1742382960000,7.39285,7.39287,7.39221,7.39226,78.13999938964844],[1742383020000,7.39235,7.39235,7.39105,7.39105,70.55999755859375],[1742383080000,7.39116,7.39172,7.39,7.39039,88.20999908447266],[1742383140000,7.39039,7.39156,7.39039,7.39156,63.849998474121094],[1742383200000,7.39161,7.39171,7.38988,7.39039,126.7300033569336],[1742383260000,7.39049,7.39049,7.38921,7.38929,88.2300033569336],[1742383320000,7.38943,7.39021,7.38934,7.38986,63.84000015258789],[1742383380000,7.38958,7.38958,7.38634,7.38658,99.12000274658203],[1742383440000,7.38631,7.38763,7.38631,7.38758,83.16999816894531],[1742383500000,7.38762,7.38762,7.38616,7.38703,85.0999984741211],[1742383560000,7.38693,7.38755,7.38557,7.3858,98.37000274658203],[1742383620000,7.38584,7.38593,7.38387,7.38387,108.11000061035156],[1742383680000,7.38397,7.38508,7.38322,7.38507,89.88999938964844],[1742383740000,7.38494,7.38536,7.38387,7.38447,85.68000030517578],[1742383800000,7.38452,7.38634,7.38452,7.38609,77.13999938964844],[1742383860000,7.386,7.386,7.3838,7.38487,103.69000244140625],[1742383920000,7.38471,7.38491,7.3808,7.3808,72.61000061035156],[1742383980000,7.3806,7.38182,7.38047,7.38075,142.63999938964844],[1742384040000,7.38076,7.38085,7.37932,7.37948,93.47000122070312],[1742384100000,7.37938,7.37968,7.37778,7.37778,109.41999816894531],[1742384160000,7.37788,7.37828,7.37696,7.37713,92.13999938964844],[1742384220000,7.37683,7.37685,7.37516,7.37577,108.87999725341797],[1742384280000,7.376,7.37659,7.37528,7.37622,117.37999725341797],[1742384340000,7.37636,7.37797,7.37621,7.37782,105.33999633789062],[1742384400000,7.37773,7.37773,7.37645,7.3776,118.16000366210938],[1742384460000,7.37746,7.37767,7.37696,7.37701,65.5199966430664],[1742384520000,7.37705,7.37724,7.37544,7.37559,89.04000091552734],[1742384580000,7.37553,7.37766,7.37508,7.37635,135.27000427246094],[1742384640000,7.37597,7.37706,7.37559,7.3769,102.5199966430664],[1742384700000,7.37705,7.37759,7.37591,7.37653,121.06999969482422],[1742384760000,7.37663,7.37663,7.37552,7.37638,92.5199966430664],[1742384820000,7.37642,7.37719,7.37595,7.37719,57.119998931884766],[1742384880000,7.37717,7.37736,7.37669,7.37696,53.7599983215332],[1742384940000,7.37701,7.37792,7.37675,7.37766,80.63999938964844],[1742385000000,7.37756,7.37799,7.3765,7.37771,95.76000213623047],[1742385060000,7.37818,7.3787,7.37688,7.37711,127.77999877929688],[1742385120000,7.37703,7.37737,7.37556,7.37577,120.51000213623047],[1742385180000,7.3756,7.37689,7.37547,7.37689,97.83000183105469],[1742385240000,7.37655,7.37776,7.3763,7.3773,88.25],[1742385300000,7.37735,7.37735,7.37415,7.37415,125.4000015258789],[1742385360000,7.37406,7.37406,7.37013,7.37171,294.20001220703125],[1742385420000,7.37256,7.37667,7.37218,7.37584,289.8299865722656],[1742385480000,7.37569,7.37648,7.37489,7.37547,217.57000732421875],[1742385540000,7.37544,7.37634,7.37505,7.37587,145.1999969482422],[1742385600000,7.37573,7.37779,7.37537,7.37726,196.8000030517578],[1742385660000,7.37716,7.37716,7.37585,7.376,170.5500030517578],[1742385720000,7.37575,7.37641,7.37431,7.37436,143.6699981689453],[1742385780000,7.3745,7.37587,7.37439,7.3757,121.80999755859375],[1742385840000,7.37566,7.376,7.37461,7.37465,104.16000366210938],[1742385900000,7.37475,7.37565,7.37466,7.37511,132.74000549316406],[1742385960000,7.37505,7.37672,7.37421,7.37608,143.64999389648438],[1742386020000,7.3762,7.37697,7.37524,7.37536,144.47999572753906],[1742386080000,7.37516,7.37555,7.37336,7.37456,129.36000061035156],[1742386140000,7.37423,7.37551,7.37423,7.37525,153.83999633789062],[1742386200000,7.37562,7.37594,7.37456,7.37566,160.25],[1742386260000,7.37558,7.37585,7.37327,7.37331,205.72000122070312],[1742386320000,7.37299,7.37427,7.37225,7.37258,176.58999633789062],[1742386380000,7.37263,7.37372,7.37252,7.37258,150.13999938964844],[1742386440000,7.37266,7.37266,7.37138,7.37213,97.13999938964844],[1742386500000,7.37198,7.37228,7.37065,7.37098,183.1199951171875],[1742386560000,7.37094,7.37172,7.37072,7.37102,135.6699981689453],[1742386620000,7.37091,7.37119,7.36933,7.36944,151.74000549316406],[1742386680000,7.36948,7.36969,7.3686,7.36908,116.33999633789062],[1742386740000,7.36908,7.36938,7.36828,7.36863,174.5500030517578],[1742386800000,7.36895,7.36934,7.36668,7.36747,186.1699981689453],[1742386860000,7.36737,7.36844,7.36736,7.36762,132.11000061035156],[1742386920000,7.36784,7.3681,7.36714,7.36758,70.5999984741211],[1742386980000,7.36763,7.36791,7.36722,7.36743,89.93000030517578],[1742387040000,7.36741,7.36928,7.36647,7.36919,110.11000061035156],[1742387100000,7.36946,7.37099,7.36923,7.37086,119.27999877929688],[1742387160000,7.37085,7.37112,7.36901,7.3707,197.66000366210938],[1742387220000,7.37032,7.37032,7.36916,7.36944,150.85000610351562],[1742387280000,7.3695,7.3703,7.36926,7.3696,155.41000366210938],[1742387340000,7.36974,7.37057,7.36912,7.37057,95.77999877929688],[1742387400000,7.37047,7.37204,7.37047,7.37195,124.33999633789062],[1742387460000,7.37204,7.37276,7.37169,7.37267,82.31999969482422],[1742387520000,7.37249,7.37252,7.37146,7.37174,79.37999725341797],[1742387580000,7.37184,7.37369,7.3715,7.3732,111.1500015258789],[1742387640000,7.37312,7.37379,7.37263,7.37264,140.67999267578125],[1742387700000,7.37301,7.3732,7.37156,7.37274,155.42999267578125],[1742387760000,7.37275,7.37411,7.37275,7.37339,129.36000061035156],[1742387820000,7.37359,7.37389,7.37223,7.37333,163.80999755859375],[1742387880000,7.37333,7.37466,7.37323,7.37372,181.44000244140625],[1742387940000,7.37372,7.37472,7.37349,7.37406,142.8000030517578],[1742388000000,7.37391,7.37432,7.3725,7.37251,149.52000427246094],[1742388060000,7.37256,7.3734,7.37222,7.37233,179.75999450683594],[1742388120000,7.37247,7.37277,7.37157,7.372,156.24000549316406],[1742388180000,7.37191,7.37277,7.37185,7.37241,106.69000244140625],[1742388240000,7.37244,7.37284,7.37193,7.37236,101.6500015258789],[1742388300000,7.37227,7.37302,7.37227,7.37261,104.18000030517578],[1742388360000,7.37251,7.37449,7.37251,7.37449,133.6699981689453],[1742388420000,7.37444,7.37542,7.37407,7.37492,85.69999694824219],[1742388480000,7.37483,7.37523,7.37443,7.37459,76.47000122070312],[1742388540000,7.37453,7.37529,7.37401,7.37519,96.66999816894531],[1742388600000,7.37514,7.37514,7.37374,7.37457,116.12999725341797],[1742388660000,7.37419,7.3745,7.37293,7.37293,146.32000732421875],[1742388720000,7.37301,7.37301,7.37167,7.3721,233.5399932861328],[1742388780000,7.37216,7.37238,7.37185,7.37212,124.80000305175781],[1742388840000,7.37221,7.37226,7.37021,7.37084,143.30999755859375],[1742388900000,7.37099,7.37284,7.37046,7.37256,187.07000732421875],[1742388960000,7.37242,7.37341,7.37175,7.37241,187.64999389648438],[1742389020000,7.37231,7.37345,7.37128,7.37132,239.30999755859375],[1742389080000,7.37141,7.3719,7.36928,7.36952,227.1199951171875],[1742389140000,7.36952,7.37168,7.36862,7.37087,213.47000122070312],[1742389200000,7.37086,7.37173,7.37077,7.37129,183.86000061035156],[1742389260000,7.37119,7.37119,7.36567,7.36577,221.55999755859375],[1742389320000,7.36571,7.36753,7.36473,7.36498,172.75999450683594],[1742389380000,7.36504,7.36679,7.36471,7.36583,206.82000732421875],[1742389440000,7.36598,7.36645,7.36469,7.36645,169.2899932861328],[1742389500000,7.36648,7.36694,7.36527,7.36527,137.0500030517578],[1742389560000,7.36535,7.36793,7.36535,7.36784,205.07000732421875],[1742389620000,7.36784,7.36822,7.36648,7.36819,192.08999633789062],[1742389680000,7.36819,7.37059,7.36745,7.37059,221.77000427246094],[1742389740000,7.37067,7.37161,7.37028,7.37028,179.75999450683594],[1742389800000,7.37033,7.37038,7.36881,7.36949,128.94000244140625],[1742389860000,7.36963,7.37164,7.36963,7.36999,136.9199981689453],[1742389920000,7.36998,7.37028,7.36925,7.37024,158.75999450683594],[1742389980000,7.37014,7.37123,7.37014,7.37123,109.19999694824219],[1742390040000,7.3711,7.37145,7.37037,7.37037,111.93000030517578],[1742390100000,7.37032,7.37118,7.36969,7.37084,164.85000610351562],[1742390160000,7.37093,7.37113,7.36982,7.36996,162.9600067138672],[1742390220000,7.37038,7.37052,7.36983,7.37019,146.16000366210938],[1742390280000,7.37019,7.37223,7.37019,7.37178,187.9499969482422],[1742390340000,7.3718,7.37292,7.37112,7.37256,195.72000122070312],[1742390400000,7.37246,7.37381,7.37146,7.37376,162.75],[1742390460000,7.37357,7.37504,7.37346,7.37381,210],[1742390520000,7.37396,7.37437,7.37307,7.37392,222.60000610351562],[1742390580000,7.37368,7.37407,7.37246,7.37271,225.3300018310547],[1742390640000,7.37299,7.37487,7.37273,7.37465,154.13999938964844],[1742390700000,7.37473,7.37492,7.37376,7.37403,165.89999389648438],[1742390760000,7.37414,7.37536,7.37298,7.37374,212.52000427246094],[1742390820000,7.37378,7.37391,7.37293,7.37322,140.6999969482422],[1742390880000,7.37318,7.37358,7.37247,7.37289,103.31999969482422],[1742390940000,7.37288,7.37353,7.37265,7.37339,133.55999755859375],[1742391000000,7.37343,7.37419,7.37291,7.37337,178.0800018310547],[1742391060000,7.37333,7.37348,7.37135,7.37146,222.17999267578125],[1742391120000,7.37155,7.3746,7.37138,7.37417,185.00999450683594],[1742391180000,7.37426,7.37508,7.37392,7.37446,208.52999877929688],[1742391240000,7.3744,7.37599,7.3744,7.37541,165.89999389648438],[1742391300000,7.37545,7.37738,7.37502,7.37697,194.8800048828125],[1742391360000,7.37706,7.37864,7.37678,7.37812,152.0399932861328],[1742391420000,7.37804,7.38005,7.37798,7.38005,176.39999389648438],[1742391480000,7.38024,7.38168,7.38009,7.38113,219.4499969482422],[1742391540000,7.38094,7.38216,7.38016,7.38031,241.2899932861328],[1742391600000,7.38035,7.38087,7.37973,7.38028,258.7200012207031],[1742391660000,7.38009,7.38352,7.37914,7.38306,268.79998779296875],[1742391720000,7.3832,7.38484,7.38312,7.38335,273.8399963378906],[1742391780000,7.38325,7.38387,7.38214,7.38259,201.60000610351562],[1742391840000,7.38257,7.38463,7.38257,7.38372,206.63999938964844],[1742391900000,7.38378,7.38378,7.38111,7.38273,246.2899932861328],[1742391960000,7.38286,7.38429,7.38272,7.38374,274.260009765625],[1742392020000,7.3837,7.38626,7.38336,7.3862,213.36000061035156],[1742392080000,7.38593,7.38728,7.38587,7.38601,225.9600067138672],[1742392140000,7.38603,7.38805,7.38563,7.38756,177.4499969482422],[1742392200000,7.38762,7.38786,7.38648,7.38664,221.75999450683594],[1742392260000,7.38659,7.38771,7.38624,7.38748,171.36000061035156],[1742392320000,7.38748,7.38826,7.38705,7.38705,176.39999389648438],[1742392380000,7.3871,7.38918,7.3871,7.38914,207.85000610351562],[1742392440000,7.38908,7.38989,7.38887,7.38918,189.83999633789062],[1742392500000,7.38923,7.39095,7.38892,7.39054,182.6999969482422],[1742392560000,7.39058,7.39064,7.38855,7.38865,228.47999572753906],[1742392620000,7.38859,7.38864,7.38705,7.38752,174.3000030517578],[1742392680000,7.38737,7.38776,7.3864,7.3864,168.83999633789062],[1742392740000,7.38652,7.38705,7.38517,7.38545,234.36000061035156],[1742392800000,7.38549,7.38799,7.38462,7.38667,243.80999755859375],[1742392860000,7.38676,7.38891,7.38662,7.38849,211.88999938964844],[1742392920000,7.38845,7.38872,7.38727,7.38767,259.42999267578125],[1742392980000,7.38768,7.38845,7.38728,7.3876,241.25],[1742393040000,7.38773,7.38904,7.38741,7.38823,283.1600036621094],[1742393100000,7.38837,7.38885,7.38768,7.38832,232.1199951171875],[1742393160000,7.38842,7.38974,7.38824,7.38913,242.58999633789062],[1742393220000,7.38907,7.38908,7.38744,7.38866,228.5500030517578],[1742393280000,7.3885,7.38892,7.38773,7.38833,348.7699890136719],[1742393340000,7.38838,7.38862,7.38725,7.38736,270.32000732421875],[1742393400000,7.38708,7.38708,7.38569,7.38618,331.6199951171875],[1742393460000,7.38607,7.38744,7.38566,7.38698,170.8800048828125],[1742393520000,7.38701,7.3875,7.38569,7.38598,196.55999755859375],[1742393580000,7.38568,7.38578,7.38341,7.38341,242.1300048828125],[1742393640000,7.38336,7.38369,7.38208,7.38226,172.1999969482422],[1742393700000,7.3823,7.38318,7.3823,7.38237,206.47999572753906],[1742393760000,7.38234,7.38453,7.38228,7.38395,166.32000732421875],[1742393820000,7.3839,7.38395,7.38257,7.38343,120.12000274658203],[1742393880000,7.38338,7.38352,7.38256,7.38295,155.39999389648438],[1742393940000,7.38291,7.38291,7.38189,7.38207,190.67999267578125],[1742394000000,7.38215,7.38495,7.38212,7.38495,128.52000427246094],[1742394060000,7.38499,7.38642,7.38416,7.38427,191.52000427246094],[1742394120000,7.38417,7.3847,7.38324,7.38334,137.75999450683594],[1742394180000,7.38344,7.3838,7.38303,7.38354,163.1699981689453],[1742394240000,7.38348,7.38381,7.38235,7.38266,169.67999267578125],[1742394300000,7.3826,7.38265,7.37971,7.37981,189.8800048828125],[1742394360000,7.3797,7.38044,7.37899,7.37899,206.47999572753906],[1742394420000,7.37871,7.37944,7.37857,7.37894,135.0500030517578],[1742394480000,7.379,7.38023,7.3788,7.37979,171.0399932861328],[1742394540000,7.37974,7.38062,7.37957,7.38057,197.5],[1742394600000,7.38062,7.38118,7.38013,7.38088,244.88999938964844],[1742394660000,7.38078,7.38101,7.37772,7.3779,323.3999938964844],[1742394720000,7.37786,7.37786,7.37612,7.37758,221.13999938964844],[1742394780000,7.37764,7.37877,7.37753,7.37861,115.80000305175781],[1742394840000,7.37856,7.37909,7.37802,7.37839,97.61000061035156],[1742394900000,7.3783,7.38048,7.37789,7.38044,159.77000427246094],[1742394960000,7.38036,7.3814,7.38007,7.38009,166.50999450683594],[1742395020000,7.3799,7.38038,7.37895,7.37915,132.22000122070312],[1742395080000,7.37919,7.37967,7.37894,7.37918,83.16000366210938],[1742395140000,7.37885,7.37892,7.37769,7.37769,82.31999969482422],[1742395200000,7.37784,7.37817,7.37707,7.3775,139.44000244140625],[1742395260000,7.37755,7.3777,7.37688,7.37741,95.76000213623047],[1742395320000,7.37745,7.37866,7.37745,7.3776,194.0399932861328],[1742395380000,7.3775,7.37789,7.37634,7.37667,210.85000610351562],[1742395440000,7.37656,7.37686,7.37568,7.37678,193.1999969482422],[1742395500000,7.37682,7.37705,7.37612,7.377,179.97000122070312],[1742395560000,7.37695,7.379,7.37693,7.37899,133.97999572753906],[1742395620000,7.37886,7.37975,7.37873,7.3797,135.24000549316406],[1742395680000,7.37975,7.37975,7.37746,7.37836,206.00999450683594],[1742395740000,7.37827,7.37874,7.37768,7.37873,200.5],[1742395800000,7.37869,7.37939,7.37864,7.37906,161.27999877929688],[1742395860000,7.3792,7.38051,7.37894,7.38051,123.4800033569336],[1742395920000,7.38043,7.38317,7.37999,7.3815,295.4700012207031],[1742395980000,7.38145,7.38174,7.37877,7.37954,309.3299865722656],[1742396040000,7.37967,7.38102,7.37922,7.38048,242.75999450683594],[1742396100000,7.38024,7.38151,7.37935,7.38113,231],[1742396160000,7.38091,7.38415,7.38064,7.38311,166.32000732421875],[1742396220000,7.38293,7.38315,7.38095,7.38148,188.7899932861328],[1742396280000,7.38142,7.38222,7.38078,7.38154,172.3800048828125],[1742396340000,7.38125,7.38196,7.38063,7.38168,267.4700012207031],[1742396400000,7.38159,7.38214,7.37949,7.38038,210.5800018310547],[1742396460000,7.38038,7.38192,7.38006,7.38158,214.6199951171875],[1742396520000,7.38154,7.38293,7.38153,7.3829,189.4199981689453],[1742396580000,7.38284,7.38373,7.38197,7.38351,95.76000213623047],[1742396640000,7.38349,7.38517,7.38339,7.38512,197.39999389648438],[1742396700000,7.38489,7.38552,7.38195,7.38288,348.30999755859375],[1742396760000,7.38287,7.38371,7.38251,7.3829,327.17999267578125],[1742396820000,7.38289,7.38303,7.38165,7.38241,218.39999389648438],[1742396880000,7.38235,7.38274,7.38111,7.38128,222.77000427246094],[1742396940000,7.38127,7.38257,7.38025,7.38249,195.72000122070312],[1742397000000,7.38259,7.38259,7.38072,7.38206,210.50999450683594],[1742397060000,7.38204,7.38214,7.38082,7.38097,227.30999755859375],[1742397120000,7.38097,7.38272,7.3809,7.38208,213.36000061035156],[1742397180000,7.38205,7.38205,7.38022,7.38163,220.9199981689453],[1742397240000,7.38156,7.38159,7.38022,7.38108,241.5],[1742397300000,7.38113,7.38279,7.38113,7.38162,153.92999267578125],[1742397360000,7.38154,7.3819,7.38057,7.38094,145.32000732421875],[1742397420000,7.38085,7.38347,7.38076,7.38225,229.9499969482422],[1742397480000,7.38235,7.38348,7.38145,7.38301,254.52000427246094],[1742397540000,7.38303,7.38356,7.3826,7.38319,250.74000549316406],[1742397600000,7.38309,7.38355,7.38116,7.38233,211.0800018310547],[1742397660000,7.38208,7.38294,7.3812,7.38236,189.5500030517578],[1742397720000,7.38242,7.38251,7.38166,7.38179,117.18000030517578],[1742397780000,7.38192,7.38312,7.38179,7.38257,188.8300018310547],[1742397840000,7.38257,7.38268,7.38175,7.38175,154.55999755859375],[1742397900000,7.38166,7.38274,7.38134,7.38234,159.60000610351562],[1742397960000,7.38229,7.38323,7.38205,7.38217,131.0399932861328],[1742398020000,7.38221,7.38396,7.38163,7.38362,184.8000030517578],[1742398080000,7.38348,7.38381,7.38309,7.38329,152.39999389648438],[1742398140000,7.38325,7.38384,7.38303,7.38355,123.30999755859375],[1742398200000,7.3836,7.38435,7.38289,7.38353,213.36000061035156],[1742398260000,7.38347,7.38568,7.38338,7.38449,183.5399932861328],[1742398320000,7.38453,7.38454,7.38287,7.38341,227.67999267578125],[1742398380000,7.38355,7.38623,7.38329,7.38588,227.77999877929688],[1742398440000,7.38578,7.38719,7.3856,7.38719,192.1300048828125],[1742398500000,7.38722,7.38793,7.38706,7.38776,256.7200012207031],[1742398560000,7.38771,7.38882,7.38771,7.38857,170.52000427246094],[1742398620000,7.38858,7.38938,7.38828,7.38921,265.44000244140625],[1742398680000,7.38922,7.39032,7.38848,7.38892,349.44000244140625],[1742398740000,7.389,7.38915,7.38619,7.38764,366.4100036621094],[1742398800000,7.38758,7.38832,7.38741,7.38769,278.0400085449219],[1742398860000,7.38771,7.39019,7.38771,7.38973,306.1000061035156],[1742398920000,7.38975,7.38975,7.38795,7.38898,274.8999938964844],[1742398980000,7.38897,7.38943,7.38805,7.3886,297.3599853515625],[1742399040000,7.38864,7.38984,7.38826,7.38918,267.7099914550781],[1742399100000,7.38894,7.38976,7.38866,7.38949,243.17999267578125],[1742399160000,7.38945,7.38994,7.38937,7.38968,283.9200134277344],[1742399220000,7.38963,7.38973,7.38813,7.3888,349.44000244140625],[1742399280000,7.38863,7.38895,7.38738,7.38798,321.55999755859375],[1742399340000,7.38807,7.38867,7.38682,7.38867,217.97999572753906],[1742399400000,7.38877,7.38997,7.38877,7.38961,191.52000427246094],[1742399460000,7.38976,7.39087,7.38929,7.39087,136.0800018310547],[1742399520000,7.39079,7.39164,7.38974,7.39135,183.1199951171875],[1742399580000,7.39134,7.39323,7.39082,7.39298,184.8000030517578],[1742399640000,7.39307,7.39333,7.39065,7.39068,263.760009765625],[1742399700000,7.39077,7.39077,7.38884,7.38898,261.92999267578125],[1742399760000,7.38885,7.38923,7.38744,7.38774,362.9800109863281],[1742399820000,7.38816,7.38816,7.38641,7.38779,411.3299865722656],[1742399880000,7.38769,7.39042,7.38735,7.38997,299.5299987792969],[1742399940000,7.38993,7.3908,7.38915,7.39049,352.8699951171875],[1742400000000,7.39064,7.39102,7.38924,7.3907,267.9800109863281],[1742400060000,7.39052,7.39065,7.38857,7.38977,249.17999267578125],[1742400120000,7.3899,7.39101,7.38979,7.38994,172.91000366210938],[1742400180000,7.38999,7.39183,7.38999,7.39178,112.51000213623047],[1742400240000,7.39164,7.39253,7.39155,7.39201,143.64999389648438],[1742400300000,7.39185,7.39296,7.39158,7.392,145.33999633789062],[1742400360000,7.39171,7.39177,7.39126,7.39139,144.5],[1742400420000,7.39134,7.39161,7.39004,7.39053,242.4600067138672],[1742400480000,7.39047,7.3908,7.38914,7.38995,130.1999969482422],[1742400540000,7.39,7.39137,7.38957,7.39121,136.9199981689453],[1742400600000,7.39126,7.39129,7.38931,7.38941,161.27999877929688],[1742400660000,7.38937,7.39053,7.38937,7.38962,195.08999633789062],[1742400720000,7.38952,7.39119,7.38935,7.3898,225.3300018310547],[1742400780000,7.38988,7.38999,7.38923,7.38996,141.1199951171875],[1742400840000,7.38996,7.39138,7.38988,7.39088,172.6199951171875],[1742400900000,7.39098,7.39103,7.3891,7.3893,152.4600067138672],[1742400960000,7.38919,7.38989,7.38832,7.38953,132.72000122070312],[1742401020000,7.38963,7.39082,7.38945,7.38989,137.75999450683594],[1742401080000,7.3899,7.39063,7.3887,7.38871,74.76000213623047],[1742401140000,7.3888,7.38984,7.3888,7.38911,52.08000183105469],[1742401200000,7.38926,7.38926,7.3867,7.38744,110.20999908447266],[1742401260000,7.38758,7.38831,7.38716,7.38824,114.23999786376953],[1742401320000,7.38824,7.38835,7.38605,7.38618,143.63999938964844],[1742401380000,7.38617,7.38676,7.38617,7.38653,58.79999923706055],[1742401440000,7.38653,7.38653,7.3855,7.3855,115.91999816894531],[1742401500000,7.38563,7.38666,7.38563,7.38617,109.19999694824219],[1742401560000,7.38611,7.38674,7.38594,7.38657,85.68000030517578],[1742401620000,7.3865,7.38715,7.38612,7.38704,138.60000610351562],[1742401680000,7.38681,7.38803,7.38668,7.38726,122.22000122070312],[1742401740000,7.38749,7.38837,7.38663,7.38663,84],[1742401800000,7.38678,7.38798,7.38651,7.38777,185.17999267578125],[1742401860000,7.38739,7.3874,7.38673,7.38717,131.8800048828125],[1742401920000,7.38717,7.3875,7.38606,7.38718,126],[1742401980000,7.38722,7.38793,7.38681,7.38793,104.16000366210938],[1742402040000,7.38793,7.38797,7.38675,7.38739,162.1199951171875],[1742402100000,7.38754,7.38788,7.38631,7.38645,351.57000732421875],[1742402160000,7.38645,7.38711,7.3861,7.38641,250.3699951171875],[1742402220000,7.38635,7.3865,7.38552,7.38621,244.0399932861328],[1742402280000,7.38639,7.38639,7.38478,7.38478,190.67999267578125],[1742402340000,7.38476,7.38609,7.38433,7.38577,170.1199951171875],[1742402400000,7.38586,7.38586,7.38468,7.38473,224.27999877929688],[1742402460000,7.38483,7.38705,7.38449,7.38703,163.8000030517578],[1742402520000,7.38703,7.38723,7.38287,7.38314,283.510009765625],[1742402580000,7.38324,7.38777,7.38319,7.38742,163.8000030517578],[1742402640000,7.38737,7.38737,7.38571,7.38604,117.80999755859375],[1742402700000,7.38619,7.38646,7.38537,7.38537,97.44000244140625],[1742402760000,7.38534,7.38585,7.38487,7.38532,78.12000274658203],[1742402820000,7.38537,7.38611,7.38514,7.38514,103.31999969482422],[1742402880000,7.385,7.38544,7.3849,7.38542,73.5],[1742402940000,7.38539,7.3857,7.38495,7.38516,94.91999816894531],[1742403000000,7.38517,7.38625,7.38513,7.38543,83.16000366210938],[1742403060000,7.38534,7.38715,7.38479,7.38679,133.35000610351562],[1742403120000,7.38669,7.38669,7.38505,7.38566,202.44000244140625],[1742403180000,7.38556,7.38739,7.38546,7.38725,92.4000015258789],[1742403240000,7.38715,7.3888,7.38701,7.3888,121.80000305175781],[1742403300000,7.38838,7.3885,7.38791,7.38813,98.48999786376953],[1742403360000,7.38803,7.38823,7.38743,7.38748,93.23999786376953],[1742403420000,7.38729,7.38815,7.38694,7.38695,131.0399932861328],[1742403480000,7.38689,7.38689,7.38555,7.38565,144.47999572753906],[1742403540000,7.38566,7.38616,7.38471,7.3849,154.55999755859375],[1742403600000,7.385,7.38604,7.38487,7.38561,83.16000366210938],[1742403660000,7.38567,7.38577,7.38431,7.38539,80.63999938964844],[1742403720000,7.3853,7.38554,7.3845,7.38511,168.17999267578125],[1742403780000,7.385,7.38636,7.38433,7.38614,110.45999908447266],[1742403840000,7.38613,7.38713,7.38549,7.38713,74.76000213623047],[1742403900000,7.38707,7.38707,7.38556,7.3863,97.44000244140625],[1742403960000,7.38614,7.38614,7.38512,7.38571,113.56999969482422],[1742404020000,7.38575,7.38608,7.38429,7.38429,104.37000274658203],[1742404080000,7.38415,7.38595,7.38405,7.38566,88.19999694824219],[1742404140000,7.38576,7.38678,7.38477,7.38649,179.75999450683594],[1742404200000,7.38649,7.38743,7.38581,7.38733,165.05999755859375],[1742404260000,7.38742,7.39106,7.38742,7.39028,341.3800048828125],[1742404320000,7.39018,7.39039,7.38917,7.38937,120],[1742404380000,7.3894,7.39039,7.38922,7.39002,200.52000427246094],[1742404440000,7.38986,7.39038,7.38733,7.38806,244.8000030517578],[1742404500000,7.38787,7.39041,7.38761,7.38968,232.02999877929688],[1742404560000,7.38994,7.39191,7.38925,7.3917,291.92999267578125],[1742404620000,7.39167,7.39402,7.39156,7.39379,376.2099914550781],[1742404680000,7.3937,7.39571,7.39335,7.39542,355.8299865722656],[1742404740000,7.39541,7.39655,7.39532,7.39635,282.45001220703125],[1742404800000,7.39611,7.39619,7.39519,7.39533,208.52999877929688],[1742404860000,7.39526,7.39639,7.3951,7.39629,141.1199951171875],[1742404920000,7.39634,7.39688,7.39602,7.39684,175.13999938964844],[1742404980000,7.39678,7.39735,7.39678,7.39718,136.9199981689453],[1742405040000,7.39717,7.39738,7.39606,7.3969,290.1400146484375],[1742405100000,7.3969,7.39743,7.39673,7.39674,242.77000427246094],[1742405160000,7.39674,7.39818,7.39593,7.39789,286.44000244140625],[1742405220000,7.39784,7.39784,7.39698,7.39736,263.3399963378906],[1742405280000,7.39752,7.39752,7.39489,7.39524,197.24000549316406],[1742405340000,7.39537,7.39555,7.39445,7.39464,223.64999389648438],[1742405400000,7.39492,7.3958,7.39394,7.3946,322.75],[1742405460000,7.39486,7.39521,7.39379,7.39391,359.75],[1742405520000,7.39385,7.39482,7.39321,7.39477,218.6199951171875],[1742405580000,7.39506,7.39636,7.39473,7.39603,207.25999450683594],[1742405640000,7.39602,7.39626,7.39519,7.39538,197.39999389648438],[1742405700000,7.39518,7.39829,7.39505,7.39828,152.63999938964844],[1742405760000,7.39827,7.39875,7.39548,7.39785,264.69000244140625],[1742405820000,7.39794,7.39908,7.3975,7.39905,199.7899932861328],[1742405880000,7.39909,7.39909,7.39697,7.39779,241.64999389648438],[1742405940000,7.39757,7.39868,7.39672,7.39841,291.6600036621094],[1742406000000,7.39846,7.39953,7.39777,7.39946,172.60000610351562],[1742406060000,7.39945,7.39945,7.39778,7.39837,215.22000122070312],[1742406120000,7.39837,7.39872,7.39743,7.3981,201.22000122070312],[1742406180000,7.39816,7.39912,7.39761,7.39912,118.43000030517578],[1742406240000,7.39923,7.39923,7.39578,7.39643,311.1300048828125],[1742406300000,7.39633,7.39841,7.39594,7.39792,218.9499969482422],[1742406360000,7.39792,7.39829,7.39676,7.39774,247.27000427246094],[1742406420000,7.3977,7.39853,7.39721,7.39802,211.35000610351562],[1742406480000,7.39815,7.39844,7.39727,7.39765,167.02999877929688],[1742406540000,7.39761,7.39818,7.39708,7.39784,286.4100036621094],[1742406600000,7.39784,7.39893,7.39694,7.3985,151.39999389648438],[1742406660000,7.39849,7.39849,7.3973,7.39741,105.30000305175781],[1742406720000,7.39764,7.39825,7.39691,7.3982,120.04000091552734],[1742406780000,7.39821,7.39895,7.39804,7.39869,156.39999389648438],[1742406840000,7.39869,7.39938,7.39494,7.39595,241.72000122070312],[1742406900000,7.39622,7.39622,7.39482,7.39555,234.2899932861328],[1742406960000,7.3954,7.39678,7.39528,7.39608,188.16000366210938],[1742407020000,7.39607,7.39661,7.39479,7.39492,348.8500061035156],[1742407080000,7.39498,7.39634,7.39382,7.39551,312.8800048828125],[1742407140000,7.39551,7.39551,7.39301,7.39416,316.70001220703125],[1742407200000,7.38573,7.38647,7.37658,7.38632,475.489990234375],[1742407260000,7.38654,7.38796,7.38318,7.38426,377.760009765625],[1742407320000,7.38421,7.38694,7.38388,7.38537,402.6199951171875],[1742407380000,7.38543,7.38583,7.38309,7.38327,235.1999969482422],[1742407440000,7.38327,7.38338,7.37903,7.38194,368.5199890136719],[1742407500000,7.3818,7.38256,7.37957,7.38035,530.8699951171875],[1742407560000,7.37994,7.382,7.37931,7.38079,497.1199951171875],[1742407620000,7.38075,7.38536,7.38052,7.38407,526.739990234375],[1742407680000,7.38388,7.38535,7.38128,7.38128,458.1000061035156],[1742407740000,7.38128,7.38678,7.3812,7.38477,454.05999755859375],[1742407800000,7.38492,7.38656,7.3847,7.3858,409.2300109863281],[1742407860000,7.38571,7.3859,7.38236,7.38379,440.8800048828125],[1742407920000,7.38369,7.38567,7.38334,7.38482,449.1700134277344],[1742407980000,7.38461,7.38748,7.38286,7.38453,468.30999755859375],[1742408040000,7.38439,7.3854,7.38362,7.38537,384.17999267578125],[1742408100000,7.38532,7.38608,7.38457,7.38509,546.52001953125],[1742408160000,7.38519,7.38558,7.3831,7.38329,419.7900085449219],[1742408220000,7.38335,7.38586,7.38314,7.38332,595.8200073242188],[1742408280000,7.38345,7.38432,7.38225,7.38243,428.2699890136719],[1742408340000,7.38261,7.38436,7.38243,7.38408,366.45001220703125],[1742408400000,7.38436,7.38554,7.384,7.38529,438.25],[1742408460000,7.38521,7.38652,7.38498,7.38633,389.1300048828125],[1742408520000,7.3862,7.38724,7.38539,7.38572,419.6400146484375],[1742408580000,7.38555,7.38555,7.38366,7.38439,337.6400146484375],[1742408640000,7.38453,7.38464,7.38297,7.38363,332.239990234375],[1742408700000,7.3834,7.38451,7.38117,7.38142,330.8500061035156],[1742408760000,7.38161,7.3834,7.38119,7.38306,287.45001220703125],[1742408820000,7.38317,7.38439,7.38224,7.38394,313.6400146484375],[1742408880000,7.38367,7.38473,7.38274,7.38364,369.8599853515625],[1742408940000,7.38365,7.3846,7.38229,7.38323,327.7200012207031],[1742409000000,7.38295,7.385,7.38267,7.38401,358.6600036621094],[1742409060000,7.384,7.38543,7.38272,7.38321,454.8999938964844],[1742409120000,7.38321,7.38351,7.38249,7.38282,347.8500061035156],[1742409180000,7.3828,7.38334,7.3814,7.3814,457.0400085449219],[1742409240000,7.38156,7.38238,7.38014,7.3812,395.3500061035156],[1742409300000,7.38129,7.38183,7.38009,7.38028,368.25],[1742409360000,7.38037,7.3816,7.37871,7.37982,416.5400085449219],[1742409420000,7.37987,7.38082,7.37906,7.38077,379.7099914550781],[1742409480000,7.38095,7.38237,7.37959,7.3821,421.5199890136719],[1742409540000,7.38227,7.38248,7.38018,7.38039,367.5299987792969],[1742409600000,7.38034,7.38034,7.37843,7.37928,490.7699890136719],[1742409660000,7.37947,7.38002,7.37593,7.37725,514.5399780273438],[1742409720000,7.37735,7.37798,7.37609,7.37685,574.6900024414062],[1742409780000,7.377,7.37718,7.37481,7.37718,551.8699951171875],[1742409840000,7.37719,7.37815,7.37574,7.37634,500.42999267578125],[1742409900000,7.37653,7.37899,7.37613,7.37734,482.2699890136719],[1742409960000,7.37752,7.38008,7.37709,7.37976,465.260009765625],[1742410020000,7.37967,7.38065,7.37824,7.37824,451.4100036621094],[1742410080000,7.37819,7.37987,7.37723,7.37916,375.6300048828125],[1742410140000,7.37918,7.37918,7.37624,7.3776,368.3800048828125],[1742410200000,7.37775,7.37884,7.37681,7.37861,397.4700012207031],[1742410260000,7.3789,7.37994,7.37806,7.37965,403.739990234375],[1742410320000,7.37962,7.3807,7.37849,7.37983,398.55999755859375],[1742410380000,7.37991,7.38082,7.37906,7.38082,456.1199951171875],[1742410440000,7.38073,7.38186,7.3805,7.38078,517.469970703125],[1742410500000,7.38091,7.38223,7.38022,7.38062,491.6099853515625],[1742410560000,7.38055,7.38063,7.37673,7.37673,475.4700012207031],[1742410620000,7.37726,7.3785,7.37418,7.37447,484.0199890136719],[1742410680000,7.37442,7.37724,7.37412,7.37697,460.6199951171875],[1742410740000,7.37593,7.37847,7.36624,7.37026,450.45001220703125],[1742410800000,7.37018,7.37344,7.36967,7.37285,365.3999938964844],[1742410860000,7.37309,7.37426,7.37172,7.37277,288.9599914550781],[1742410920000,7.37268,7.37432,7.37126,7.37146,354.6400146484375],[1742410980000,7.37147,7.37298,7.37089,7.37133,345.239990234375],[1742411040000,7.37133,7.37297,7.36948,7.37148,363],[1742411100000,7.37151,7.37352,7.36971,7.37154,293.1600036621094],[1742411160000,7.37196,7.37226,7.37053,7.37131,249.47999572753906],[1742411220000,7.37064,7.37124,7.37011,7.37065,328.44000244140625],[1742411280000,7.37064,7.37157,7.36781,7.36931,407.07000732421875],[1742411340000,7.36936,7.3701,7.36905,7.36949,376.32000732421875],[1742411400000,7.36958,7.36973,7.36826,7.36886,315.5199890136719],[1742411460000,7.36886,7.37214,7.36825,7.37055,351.54998779296875],[1742411520000,7.3706,7.37147,7.36976,7.3701,436.489990234375],[1742411580000,7.36997,7.37248,7.36938,7.37096,382.6099853515625],[1742411640000,7.37106,7.37359,7.37082,7.37336,257.8800048828125],[1742411700000,7.37344,7.37345,7.37195,7.37254,235.1999969482422],[1742411760000,7.37273,7.37534,7.37245,7.37483,231.85000610351562],[1742411820000,7.37491,7.37738,7.3747,7.37675,407.1499938964844],[1742411880000,7.3768,7.37771,7.3761,7.37626,469.82000732421875],[1742411940000,7.37625,7.37725,7.37607,7.37607,325.7300109863281],[1742412000000,7.37606,7.37622,7.37403,7.37422,453.0199890136719],[1742412060000,7.37426,7.37438,7.37301,7.37324,390.5299987792969],[1742412120000,7.37357,7.37509,7.37357,7.37456,399.95001220703125],[1742412180000,7.37451,7.37822,7.37451,7.37801,268.9599914550781],[1742412240000,7.37802,7.37911,7.37748,7.37911,193.27999877929688],[1742412300000,7.37916,7.37954,7.37783,7.37813,221.22000122070312],[1742412360000,7.37803,7.37963,7.37737,7.37831,298.2300109863281],[1742412420000,7.37827,7.37881,7.3772,7.37792,547.8800048828125],[1742412480000,7.37793,7.37849,7.3762,7.37649,499.94000244140625],[1742412540000,7.37639,7.3775,7.37522,7.37549,498.5899963378906],[1742412600000,7.37549,7.37735,7.37504,7.37612,283.2099914550781],[1742412660000,7.37639,7.37722,7.37499,7.37558,434.07000732421875],[1742412720000,7.37563,7.37637,7.37451,7.37467,457.8699951171875],[1742412780000,7.37467,7.37517,7.3735,7.37473,471.5],[1742412840000,7.37441,7.37493,7.37269,7.37351,442.8900146484375],[1742412900000,7.37385,7.37411,7.37221,7.37239,380.9200134277344],[1742412960000,7.37243,7.3736,7.37232,7.37343,526.4400024414062],[1742413020000,7.3735,7.37415,7.37317,7.37372,470.1700134277344],[1742413080000,7.37365,7.37532,7.37287,7.37373,344.1199951171875],[1742413140000,7.37366,7.37438,7.37213,7.373,535.7000122070312],[1742413200000,7.3731,7.37476,7.37253,7.37475,466.1000061035156],[1742413260000,7.37514,7.37593,7.37404,7.37565,314.80999755859375],[1742413320000,7.37567,7.37567,7.3739,7.37417,308.9100036621094],[1742413380000,7.37404,7.37576,7.3739,7.37507,354.1300048828125],[1742413440000,7.37503,7.37615,7.3736,7.3741,360.19000244140625],[1742413500000,7.37409,7.37414,7.37285,7.37335,192.24000549316406],[1742413560000,7.37349,7.37354,7.37203,7.37242,368.2300109863281],[1742413620000,7.37245,7.37474,7.3724,7.37292,382.19000244140625],[1742413680000,7.37282,7.37349,7.37155,7.37241,365.7099914550781],[1742413740000,7.3723,7.37296,7.37197,7.37243,231.75],[1742413800000,7.3722,7.37377,7.37142,7.37272,322.45001220703125],[1742413860000,7.37281,7.37281,7.37148,7.37234,304.5299987792969],[1742413920000,7.37233,7.37324,7.37226,7.37262,219.6300048828125],[1742413980000,7.37262,7.37467,7.37215,7.37428,328.2200012207031],[1742414040000,7.37425,7.37491,7.37349,7.3745,361.2200012207031],[1742414100000,7.37454,7.37664,7.3736,7.37409,335.5199890136719],[1742414160000,7.37418,7.37555,7.3729,7.3752,255.1699981689453],[1742414220000,7.37515,7.3776,7.37454,7.37661,220.1699981689453],[1742414280000,7.37661,7.37779,7.3766,7.37749,242.35000610351562],[1742414340000,7.37768,7.37768,7.37525,7.37696,262.5799865722656],[1742414400000,7.37691,7.37754,7.37583,7.37588,75.30000305175781],[1742414460000,7.37578,7.37671,7.37571,7.37652,66.5999984741211],[1742414520000,7.37643,7.377,7.3762,7.37694,55.650001525878906],[1742414580000,7.37713,7.37784,7.37705,7.37779,37],[1742414640000,7.37779,7.37781,7.37753,7.37753,36.63999938964844],[1742414700000,7.37743,7.37743,7.37699,7.37737,50.95000076293945],[1742414760000,7.37738,7.37738,7.37638,7.37646,21.520000457763672],[1742414820000,7.37646,7.37712,7.37646,7.37679,35.13999938964844],[1742414880000,7.37671,7.37825,7.37671,7.37741,110.41000366210938],[1742414940000,7.37708,7.37825,7.37708,7.37824,48.130001068115234],[1742415000000,7.3784,7.37844,7.37739,7.37739,71.77999877929688],[1742415060000,7.37725,7.37725,7.37657,7.37667,44.400001525878906],[1742415120000,7.37656,7.3771,7.37596,7.37596,63.560001373291016],[1742415180000,7.37587,7.3762,7.37566,7.37578,46.25],[1742415240000,7.37572,7.37624,7.3747,7.37472,90.12000274658203],[1742415300000,7.37487,7.37573,7.37472,7.37535,44.400001525878906],[1742415360000,7.37554,7.37578,7.3752,7.37522,64.75],[1742415420000,7.37517,7.37587,7.37511,7.37511,51.79999923706055],[1742415480000,7.37521,7.37568,7.37512,7.37537,65.22000122070312],[1742415540000,7.37528,7.37591,7.37519,7.37591,40.70000076293945],[1742415600000,7.37575,7.37635,7.3756,7.3756,48.59000015258789],[1742415660000,7.37553,7.37577,7.37539,7.37563,40.5099983215332],[1742415720000,7.37567,7.37591,7.37501,7.37526,59.20000076293945],[1742415780000,7.37521,7.3757,7.37499,7.37499,35.150001525878906],[1742415840000,7.37499,7.3757,7.37474,7.37559,29.43000030517578],[1742415900000,7.3755,7.37563,7.37458,7.37463,31.450000762939453],[1742415960000,7.37459,7.37516,7.3743,7.3743,41.529998779296875],[1742416020000,7.37407,7.37407,7.37363,7.37364,16.649999618530273],[1742416080000,7.37355,7.37438,7.37355,7.37438,23.709999084472656],[1742416140000,7.37445,7.37472,7.37384,7.37408,62.709999084472656],[1742416200000,7.37362,7.37381,7.37336,7.37362,53.650001525878906],[1742416260000,7.37377,7.37377,7.37119,7.37141,74],[1742416320000,7.37122,7.3715,7.37091,7.3715,35.810001373291016],[1742416380000,7.3715,7.372,7.37133,7.372,74],[1742416440000,7.37201,7.37201,7.37162,7.37184,25.729999542236328],[1742416500000,7.37181,7.37204,7.37112,7.37113,120.58000183105469],[1742416560000,7.37129,7.37159,7.37114,7.37147,162.8000030517578],[1742416620000,7.37147,7.37158,7.37104,7.37126,108.44999694824219],[1742416680000,7.37125,7.37131,7.37099,7.37127,123.77999877929688],[1742416740000,7.37108,7.37159,7.371,7.37115,143.4499969482422],[1742416800000,7.37105,7.37118,7.37047,7.37048,159.58999633789062],[1742416860000,7.37042,7.37042,7.36875,7.36937,159.0500030517578],[1742416920000,7.36913,7.37009,7.36878,7.36984,127.30999755859375],[1742416980000,7.36978,7.36988,7.36866,7.36973,143.42999267578125],[1742417040000,7.36979,7.36979,7.36866,7.36869,244.02999877929688],[1742417100000,7.36882,7.36902,7.3685,7.3688,111.80999755859375],[1742417160000,7.36881,7.36967,7.36875,7.36922,129.14999389648438],[1742417220000,7.36922,7.36932,7.36914,7.36924,160.9499969482422],[1742417280000,7.36922,7.36933,7.36908,7.36918,68.44999694824219],[1742417340000,7.36918,7.36988,7.3688,7.36933,110.83000183105469],[1742417400000,7.36925,7.36961,7.36895,7.36953,85.56999969482422],[1742417460000,7.36953,7.37119,7.36896,7.37087,200.8000030517578],[1742417520000,7.37088,7.37088,7.37016,7.37031,164.64999389648438],[1742417580000,7.3703,7.3707,7.37004,7.37024,257.1499938964844],[1742417640000,7.37043,7.37055,7.36887,7.36896,222],[1742417700000,7.3686,7.3686,7.36641,7.36758,349.69000244140625],[1742417760000,7.36768,7.36873,7.36741,7.36835,255.3000030517578],[1742417820000,7.36832,7.36832,7.36564,7.3674,308.80999755859375],[1742417880000,7.36692,7.36979,7.36603,7.36921,258.7200012207031],[1742417940000,7.36907,7.36998,7.36749,7.36749,156.66000366210938],[1742418300000,7.36206,7.36375,7.36003,7.36375,13.4399995803833],[1742418360000,7.3638,7.3638,7.36027,7.36027,6.300000190734863],[1742418420000,7.35984,7.3632,7.35957,7.36319,11.34000015258789],[1742418480000,7.36319,7.3632,7.35932,7.35942,27.719999313354492],[1742418540000,7.35943,7.35985,7.35937,7.35985,37.380001068115234],[1742418600000,7.35984,7.35995,7.35957,7.35995,42.41999816894531],[1742418660000,7.35979,7.35989,7.35936,7.35942,30.239999771118164],[1742418720000,7.35928,7.36267,7.35881,7.36253,40.31999969482422],[1742418780000,7.36253,7.36291,7.35886,7.36291,13.859999656677246],[1742418840000,7.3629,7.36291,7.35942,7.35946,20.15999984741211],[1742418900000,7.35938,7.35946,7.35932,7.35933,35.279998779296875],[1742418960000,7.35932,7.3615,7.35899,7.3615,31.5],[1742419020000,7.3615,7.3615,7.35862,7.35891,44.099998474121094],[1742419080000,7.35886,7.35904,7.35866,7.35876,64.26000213623047],[1742419140000,7.35871,7.36112,7.35866,7.36112,51.65999984741211],[1742419200000,7.35853,7.35853,7.35829,7.35843,69.30000305175781],[1742419260000,7.35834,7.36141,7.35834,7.36141,23.100000381469727],[1742419320000,7.3614,7.36141,7.35862,7.35863,13.859999656677246],[1742419380000,7.35857,7.36136,7.35857,7.36135,7.559999942779541],[1742419440000,7.35847,7.35867,7.35819,7.35819,20.15999984741211],[1742419500000,7.35829,7.3615,7.35781,7.35792,17.639999389648438],[1742419560000,7.35792,7.35849,7.35777,7.35849,34.02000045776367],[1742419620000,7.35852,7.35971,7.35843,7.35956,47.880001068115234],[1742419680000,7.35956,7.35976,7.35956,7.35965,49.13999938964844],[1742419740000,7.35966,7.35989,7.35961,7.35979,59.220001220703125],[1742419800000,7.35984,7.35989,7.35796,7.35829,62.15999984741211],[1742419860000,7.35824,7.36178,7.35824,7.36177,29.399999618530273],[1742419920000,7.36177,7.36177,7.36173,7.36174,13.020000457763672],[1742419980000,7.35937,7.35965,7.35918,7.35946,31.920000076293945],[1742420040000,7.35943,7.35965,7.35933,7.35955,47.040000915527344],[1742420100000,7.36167,7.36305,7.36167,7.36257,38.63999938964844],[1742420160000,7.36262,7.36295,7.36262,7.36295,21.84000015258789],[1742420220000,7.36295,7.36314,7.36282,7.36304,36.959999084472656],[1742420280000,7.36324,7.36454,7.36309,7.3644,45.36000061035156],[1742420340000,7.36441,7.36464,7.36432,7.3646,62.15999984741211],[1742420400000,7.3648,7.36611,7.36309,7.36611,61.95000076293945],[1742420460000,7.36611,7.36707,7.3632,7.36364,49.779998779296875],[1742420520000,7.36365,7.36658,7.36331,7.36352,91.3499984741211],[1742420580000,7.36351,7.36353,7.36045,7.36045,48.720001220703125],[1742420640000,7.36095,7.36353,7.3605,7.36347,72.23999786376953],[1742420700000,7.36347,7.36386,7.36342,7.3636,43.68000030517578],[1742420760000,7.3636,7.3638,7.3636,7.3637,29.81999969482422],[1742420820000,7.36371,7.36389,7.3637,7.36385,43.68000030517578],[1742420880000,7.36384,7.36422,7.36384,7.36422,58.79999923706055],[1742420940000,7.36418,7.36502,7.36414,7.36452,36.959999084472656],[1742421000000,7.3645,7.36455,7.36337,7.36451,53.7599983215332],[1742421060000,7.36451,7.36774,7.3645,7.36772,62.58000183105469],[1742421120000,7.36776,7.36776,7.36474,7.36474,23.940000534057617],[1742421180000,7.36474,7.36838,7.3646,7.36838,72.23999786376953],[1742421240000,7.36835,7.36862,7.3662,7.3662,48.720001220703125],[1742421300000,7.36811,7.36824,7.36403,7.36403,43.2599983215332],[1742421360000,7.36409,7.36437,7.36408,7.36418,33.599998474121094],[1742421420000,7.36418,7.36418,7.36356,7.36379,36.959999084472656],[1742421480000,7.36427,7.365,7.36356,7.36356,33.599998474121094],[1742421600000,7.37251,7.37251,7.3717,7.37182,7.559999942779541],[1742421660000,7.37195,7.37364,7.3714,7.37339,56.709999084472656],[1742421720000,7.3734,7.37357,7.37289,7.37289,16.3799991607666],[1742421780000,7.37334,7.37485,7.37334,7.37485,18.270000457763672],[1742421840000,7.37486,7.37486,7.37401,7.37401,16.3799991607666],[1742421900000,7.37372,7.37383,7.37239,7.37315,31.920000076293945],[1742421960000,7.37333,7.37381,7.37319,7.37381,21.84000015258789],[1742422020000,7.37378,7.37395,7.37287,7.37296,37.869998931884766],[1742422080000,7.37288,7.37345,7.37288,7.37291,22.709999084472656],[1742422140000,7.37338,7.37346,7.37338,7.37346,6.71999979019165],[1742422200000,7.37347,7.37393,7.37264,7.37374,58.83000183105469],[1742422260000,7.37373,7.37382,7.37312,7.37338,46.220001220703125],[1742422320000,7.3731,7.37408,7.37289,7.3733,50.400001525878906],[1742422380000,7.37348,7.37348,7.37243,7.37261,45.38999938964844],[1742422440000,7.37275,7.37293,7.37062,7.37062,203.3699951171875],[1742422500000,7.37048,7.37049,7.36565,7.36591,181.52000427246094],[1742422560000,7.36612,7.36664,7.36122,7.3617,272.760009765625],[1742422620000,7.3617,7.36567,7.36145,7.36558,87.20999908447266],[1742422680000,7.36522,7.36549,7.36314,7.3649,50.400001525878906],[1742422740000,7.36491,7.3661,7.3636,7.36503,56.77000045776367],[1742422800000,7.36504,7.36604,7.36323,7.36506,92.4800033569336],[1742422860000,7.3657,7.36692,7.36223,7.36528,103.13999938964844],[1742422920000,7.36662,7.36751,7.36485,7.36639,109.75],[1742422980000,7.36749,7.36749,7.36605,7.36607,100.80000305175781],[1742423040000,7.36682,7.36738,7.36523,7.36647,144.6300048828125],[1742423100000,7.36644,7.36751,7.36548,7.36622,141.86000061035156],[1742423160000,7.36622,7.36751,7.36579,7.3667,137.57000732421875],[1742423220000,7.36723,7.3674,7.36613,7.36627,110.93000030517578],[1742423280000,7.36632,7.3673,7.36571,7.36611,105.08999633789062],[1742423340000,7.36612,7.36765,7.36601,7.36611,84.87000274658203],[1742423400000,7.36631,7.36793,7.36573,7.36584,80.63999938964844],[1742423460000,7.36718,7.36718,7.36499,7.36614,169.17999267578125],[1742423520000,7.36619,7.3671,7.36542,7.36626,155.94000244140625],[1742423580000,7.36644,7.36745,7.36624,7.36708,80.51000213623047],[1742423640000,7.36713,7.3673,7.36628,7.36656,92.4000015258789],[1742423700000,7.36657,7.36715,7.36632,7.36651,84],[1742423760000,7.36709,7.36736,7.36548,7.36683,155.8699951171875],[1742423820000,7.36658,7.36731,7.36532,7.36598,150.77000427246094],[1742423880000,7.36603,7.36715,7.36517,7.36528,99.4000015258789],[1742423940000,7.36529,7.36648,7.36474,7.36579,103.48999786376953],[1742424000000,7.36635,7.36661,7.3652,7.36557,112.29000091552734],[1742424060000,7.3664,7.36679,7.36513,7.36586,166.3699951171875],[1742424120000,7.36675,7.36675,7.36536,7.36601,114.19999694824219],[1742424180000,7.36671,7.36682,7.36599,7.36613,144.11000061035156],[1742424240000,7.36613,7.36678,7.3652,7.36621,187.75],[1742424300000,7.36616,7.36676,7.3653,7.36573,136.97999572753906],[1742424360000,7.3658,7.36685,7.36464,7.36569,172.92999267578125],[1742424420000,7.36572,7.36752,7.36572,7.36618,99.81999969482422],[1742424480000,7.36618,7.36758,7.36594,7.36695,106.9800033569336],[1742424540000,7.367,7.36768,7.36672,7.36686,171],[1742424600000,7.3669,7.36742,7.36665,7.36666,103.41999816894531],[1742424660000,7.36681,7.36755,7.36559,7.36721,131.19000244140625],[1742424720000,7.36732,7.36739,7.36633,7.36713,118.83000183105469],[1742424780000,7.36712,7.36781,7.36677,7.367,147.33999633789062],[1742424840000,7.3672,7.36747,7.36667,7.36708,82.91000366210938],[1742424900000,7.36708,7.36727,7.36654,7.36654,23.950000762939453],[1742424960000,7.36651,7.36743,7.36651,7.36743,34.93000030517578],[1742425020000,7.36743,7.36763,7.36703,7.36736,33.209999084472656],[1742425080000,7.36736,7.36736,7.36633,7.36633,38.68000030517578],[1742425140000,7.36619,7.36676,7.3656,7.36663,114.86000061035156],[1742425200000,7.36675,7.36731,7.36544,7.36709,140.89999389648438],[1742425260000,7.3672,7.36758,7.36718,7.36739,110.2699966430664],[1742425320000,7.36739,7.36742,7.36655,7.36673,68.22000122070312],[1742425380000,7.36672,7.36709,7.36645,7.36682,40.47999954223633],[1742425440000,7.36709,7.36948,7.36651,7.36874,134.27000427246094],[1742425500000,7.36874,7.36892,7.36821,7.36821,46.72999954223633],[1742425560000,7.36821,7.36925,7.36641,7.36781,126.19999694824219],[1742425620000,7.36788,7.36805,7.36735,7.36805,106.94999694824219],[1742425680000,7.36741,7.36778,7.36734,7.36748,68.37999725341797],[1742425740000,7.36748,7.36754,7.36698,7.36722,46.02000045776367],[1742425800000,7.36699,7.3671,7.36625,7.36657,70.83999633789062],[1742425860000,7.36657,7.3674,7.36586,7.36646,98.48999786376953],[1742425920000,7.36647,7.36687,7.36609,7.36654,34.88999938964844],[1742425980000,7.36656,7.36661,7.36483,7.36582,126.62000274658203],[1742426040000,7.36625,7.36645,7.36589,7.3663,97.5199966430664],[1742426100000,7.36644,7.36663,7.36633,7.3665,70.55999755859375],[1742426160000,7.36645,7.36666,7.36542,7.36636,101.26000213623047],[1742426220000,7.36643,7.36661,7.366,7.36601,78.98999786376953],[1742426280000,7.36629,7.36704,7.36491,7.36674,139.58999633789062],[1742426340000,7.36684,7.3673,7.36632,7.36646,97.98999786376953],[1742426400000,7.3665,7.36752,7.36569,7.36687,128.3000030517578],[1742426460000,7.3674,7.36742,7.36647,7.36665,95.52999877929688],[1742426520000,7.36739,7.36797,7.36652,7.3673,110.58000183105469],[1742426580000,7.36731,7.36771,7.36552,7.36597,155.49000549316406],[1742426640000,7.36597,7.36776,7.36571,7.36692,83.20999908447266],[1742426700000,7.36682,7.36764,7.36591,7.36703,142.5800018310547],[1742426760000,7.36765,7.36774,7.36698,7.36747,98.8499984741211],[1742426820000,7.36751,7.36764,7.36655,7.36655,14.289999961853027],[1742426880000,7.36646,7.36718,7.36574,7.36645,64.44999694824219],[1742426940000,7.36645,7.36676,7.36573,7.36645,56.7599983215332],[1742427000000,7.36718,7.36831,7.36718,7.36779,69.47000122070312],[1742427060000,7.36776,7.36776,7.36639,7.3672,64.3499984741211],[1742427120000,7.36706,7.36751,7.36604,7.36694,107.31999969482422],[1742427180000,7.36689,7.36732,7.36643,7.36664,45.439998626708984],[1742427240000,7.36668,7.367,7.366,7.36654,56.29999923706055],[1742427300000,7.36649,7.36655,7.36636,7.36636,16.799999237060547],[1742427360000,7.36645,7.36645,7.36488,7.3649,34.5099983215332],[1742427420000,7.36498,7.36577,7.36496,7.36577,68.29000091552734],[1742427480000,7.36568,7.36584,7.3656,7.36566,34.15999984741211],[1742427540000,7.36561,7.3673,7.36555,7.36696,79.69000244140625],[1742427600000,7.36698,7.36725,7.36692,7.36706,42.02000045776367],[1742427660000,7.36716,7.3672,7.36621,7.367,63.02000045776367],[1742427720000,7.367,7.36713,7.36559,7.36698,122.48999786376953],[1742427780000,7.36695,7.36698,7.36589,7.36666,55.9900016784668],[1742427840000,7.36671,7.36852,7.36647,7.36851,46.79999923706055],[1742427900000,7.36847,7.36857,7.36586,7.36687,72.87999725341797],[1742427960000,7.36688,7.3675,7.3668,7.36716,34.56999969482422],[1742428020000,7.36721,7.3685,7.36549,7.36701,89.79000091552734],[1742428080000,7.36702,7.36721,7.36696,7.36707,48.900001525878906],[1742428140000,7.36698,7.36712,7.36598,7.36634,28.440000534057617],[1742428200000,7.36623,7.36632,7.36548,7.36586,78.0199966430664],[1742428260000,7.36585,7.3666,7.36544,7.36593,94.47000122070312],[1742428320000,7.36622,7.36692,7.36578,7.36679,57.0099983215332],[1742428380000,7.36671,7.36702,7.36641,7.36702,57.689998626708984],[1742428440000,7.36592,7.36816,7.36519,7.3664,35.40999984741211],[1742428500000,7.3663,7.36781,7.36615,7.36643,27.170000076293945],[1742428560000,7.36628,7.36669,7.36518,7.36543,87.19999694824219],[1742428620000,7.36529,7.3669,7.36524,7.36609,87.58999633789062],[1742428680000,7.36618,7.36679,7.36537,7.36537,123.95999908447266],[1742428740000,7.36545,7.3659,7.36477,7.3659,117.86000061035156]]