[[1742342400000,7.02513,7.02594,7.02482,7.0255,1020.75],[1742342460000,7.02537,7.02563,7.02484,7.02523,540.4000244140625],[1742342520000,7.02527,7.0261,7.02466,7.026,593.5800170898438],[1742342580000,7.02614,7.02636,7.02533,7.02573,370.6199951171875],[1742342640000,7.02579,7.02656,7.02529,7.02621,466.8900146484375],[1742342700000,7.0263,7.02637,7.02515,7.02637,645.0900268554688],[1742342760000,7.02635,7.02688,7.02626,7.02686,81.81999969482422],[1742342820000,7.02692,7.02741,7.02692,7.02733,150.6300048828125],[1742342880000,7.02742,7.02744,7.02657,7.02707,308.05999755859375],[1742342940000,7.02715,7.02734,7.02684,7.02684,351],[1742343000000,7.02675,7.02718,7.02617,7.0265,256.5],[1742343060000,7.02664,7.02696,7.02603,7.02603,310.5400085449219],[1742343120000,7.02628,7.02769,7.02603,7.02764,704.5999755859375],[1742343180000,7.02765,7.02765,7.02622,7.02688,394.0299987792969],[1742343240000,7.02656,7.02736,7.02633,7.02702,672.5399780273438],[1742343300000,7.02693,7.02777,7.02641,7.02743,1227.780029296875],[1742343360000,7.02744,7.02752,7.02658,7.02701,1506.239990234375],[1742343420000,7.0269,7.02764,7.02658,7.02706,1061.719970703125],[1742343480000,7.02704,7.02744,7.02704,7.02744,118.12000274658203],[1742343540000,7.02721,7.02758,7.02609,7.02635,177.16000366210938],[1742343600000,7.02692,7.02693,7.02611,7.02666,631.3699951171875],[1742343660000,7.02668,7.02684,7.02587,7.02613,958.3599853515625],[1742343720000,7.0258,7.02712,7.02566,7.02631,1571.43994140625],[1742343780000,7.02677,7.0269,7.0256,7.02568,1320.2099609375],[1742343840000,7.02597,7.02597,7.0249,7.0255,383.3399963378906],[1742343900000,7.02544,7.02673,7.02509,7.02616,904.780029296875],[1742343960000,7.02607,7.0267,7.02602,7.02648,269.1600036621094],[1742344020000,7.02657,7.02711,7.02599,7.02702,978],[1742344080000,7.02699,7.02765,7.02699,7.02736,215.16000366210938],[1742344140000,7.02718,7.02729,7.02647,7.02657,540],[1742344200000,7.0269,7.0269,7.02621,7.02631,350.2900085449219],[1742344260000,7.02622,7.02689,7.02618,7.02683,391.6700134277344],[1742344320000,7.02662,7.02662,7.02566,7.02608,391.7099914550781],[1742344380000,7.02631,7.02656,7.02575,7.0264,459.20001220703125],[1742344440000,7.02656,7.02736,7.02586,7.02694,510.2699890136719],[1742344500000,7.02689,7.02735,7.02648,7.02691,575.4600219726562],[1742344560000,7.02683,7.02765,7.02651,7.0272,590.6300048828125],[1742344620000,7.02729,7.02782,7.02703,7.02712,432],[1742344680000,7.02659,7.02749,7.02599,7.02729,685.9500122070312],[1742344740000,7.02717,7.02764,7.02652,7.02747,793.0999755859375],[1742344800000,7.02697,7.02858,7.02684,7.02779,896.8699951171875],[1742344860000,7.02782,7.02822,7.02745,7.02789,939.0499877929688],[1742344920000,7.02824,7.02882,7.02797,7.02853,321.45001220703125],[1742344980000,7.0283,7.03023,7.02801,7.02986,694.3499755859375],[1742345040000,7.02977,7.02986,7.02897,7.02939,445.5],[1742345100000,7.03073,7.03169,7.03041,7.03167,236.6699981689453],[1742345160000,7.03151,7.03182,7.03107,7.03127,147.08999633789062],[1742345220000,7.03131,7.03184,7.03065,7.03126,127.68000030517578],[1742345280000,7.03165,7.03236,7.03083,7.03228,99.97000122070312],[1742345340000,7.03223,7.034,7.03183,7.03208,330.5899963378906],[1742345400000,7.03204,7.03463,7.03178,7.03374,279.20001220703125],[1742345460000,7.03401,7.03533,7.03289,7.03388,677.4500122070312],[1742345520000,7.03408,7.03565,7.03261,7.03425,1951.800048828125],[1742345580000,7.03348,7.03812,7.03015,7.03181,1726.260009765625],[1742345640000,7.03176,7.03213,7.03026,7.03063,517.1599731445312],[1742345700000,7.03062,7.03171,7.02971,7.03073,929.9000244140625],[1742345760000,7.03057,7.03142,7.02989,7.03054,291.2799987792969],[1742345820000,7.03058,7.03112,7.03002,7.0309,147.89999389648438],[1742345880000,7.0308,7.03113,7.03002,7.03074,89.08000183105469],[1742345940000,7.03074,7.0326,7.03059,7.03204,183.47000122070312],[1742346000000,7.03193,7.03235,7.03056,7.03121,201.83999633789062],[1742346060000,7.03104,7.03104,7.02988,7.02994,155.85000610351562],[1742346120000,7.02995,7.03029,7.02937,7.02963,83.86000061035156],[1742346180000,7.02967,7.02976,7.02913,7.02972,86.8499984741211],[1742346240000,7.02958,7.02983,7.02913,7.02913,58.189998626708984],[1742346300000,7.02912,7.02949,7.02904,7.02949,55.65999984741211],[1742346360000,7.02949,7.02949,7.0282,7.02883,64.05999755859375],[1742346420000,7.02856,7.02865,7.0278,7.02853,56.86000061035156],[1742346480000,7.02853,7.0288,7.02806,7.0285,76.72000122070312],[1742346540000,7.0282,7.02822,7.02707,7.02707,117.94000244140625],[1742346600000,7.02695,7.02858,7.02654,7.02845,69.94999694824219],[1742346660000,7.02844,7.02881,7.02818,7.02881,86.7699966430664],[1742346720000,7.02871,7.0299,7.02871,7.02942,253.47999572753906],[1742346780000,7.02932,7.02997,7.02818,7.02901,215.8300018310547],[1742346840000,7.02905,7.02987,7.02867,7.02959,116.36000061035156],[1742346900000,7.02959,7.02981,7.02873,7.02898,148.3800048828125],[1742346960000,7.02898,7.0293,7.02803,7.02824,181.30999755859375],[1742347020000,7.02837,7.02937,7.02812,7.0288,99.08999633789062],[1742347080000,7.02904,7.02927,7.0286,7.02882,208.2899932861328],[1742347140000,7.02898,7.02973,7.02883,7.02952,115.0999984741211],[1742347200000,7.02952,7.02964,7.0293,7.02959,43],[1742347260000,7.0296,7.03006,7.02949,7.03,201.13999938964844],[1742347320000,7.02976,7.03008,7.02905,7.02918,394.9800109863281],[1742347380000,7.02927,7.02938,7.02878,7.02904,71.16000366210938],[1742347440000,7.02885,7.03095,7.02885,7.03065,220.82000732421875],[1742347500000,7.0307,7.03111,7.0304,7.03052,153.5],[1742347560000,7.0306,7.031,7.03058,7.03058,59.869998931884766],[1742347620000,7.03058,7.03135,7.03004,7.03104,161.4199981689453],[1742347680000,7.03099,7.03169,7.0306,7.03158,459.55999755859375],[1742347740000,7.0315,7.03211,7.03049,7.03179,569.5499877929688],[1742347800000,7.03167,7.03192,7.03054,7.03139,537.3200073242188],[1742347860000,7.03147,7.03238,7.03055,7.0321,536.3599853515625],[1742347920000,7.0323,7.03284,7.03104,7.03171,264.92999267578125],[1742347980000,7.03184,7.03238,7.03002,7.03196,402.8500061035156],[1742348040000,7.03206,7.03309,7.03132,7.03223,618.6300048828125],[1742348100000,7.03176,7.03314,7.03162,7.03285,435.3299865722656],[1742348160000,7.03229,7.03338,7.03209,7.0328,584.260009765625],[1742348220000,7.03272,7.03328,7.03166,7.03188,647.219970703125],[1742348280000,7.03192,7.03249,7.0311,7.03249,252.00999450683594],[1742348340000,7.0324,7.03317,7.02984,7.03217,560.4400024414062],[1742348400000,7.03249,7.03286,7.03172,7.0322,390.19000244140625],[1742348460000,7.03224,7.03262,7.03211,7.03238,209.41000366210938],[1742348520000,7.03243,7.03357,7.03229,7.03317,262.3299865722656],[1742348580000,7.03325,7.03333,7.03182,7.03227,922.280029296875],[1742348640000,7.03247,7.03298,7.0317,7.03238,591.7999877929688],[1742348700000,7.03229,7.03293,7.03129,7.03198,555.6799926757812],[1742348760000,7.03197,7.03197,7.03152,7.03175,103.8499984741211],[1742348820000,7.03184,7.03232,7.03114,7.03171,188.44000244140625],[1742348880000,7.03175,7.0326,7.03142,7.03185,869.280029296875],[1742348940000,7.03184,7.03203,7.03068,7.03183,262.7799987792969],[1742349000000,7.03178,7.03241,7.03126,7.03224,530.760009765625],[1742349060000,7.03213,7.0326,7.03113,7.03172,741.72998046875],[1742349120000,7.03193,7.03236,7.03138,7.03157,331.7099914550781],[1742349180000,7.03159,7.03192,7.03107,7.03121,399.3299865722656],[1742349240000,7.03133,7.03198,7.03089,7.03109,597.8499755859375],[1742349300000,7.03108,7.03108,7.03058,7.03062,148.7100067138672],[1742349360000,7.03064,7.03064,7.03044,7.03062,136.24000549316406],[1742349420000,7.03063,7.03091,7.0304,7.03067,150.4600067138672],[1742349480000,7.03066,7.03089,7.0286,7.0286,251.16000366210938],[1742349540000,7.02874,7.03022,7.02852,7.02966,288.32000732421875],[1742349600000,7.02895,7.02908,7.02828,7.02839,170.75],[1742349660000,7.02839,7.0288,7.02766,7.02844,358.7900085449219],[1742349720000,7.02839,7.02917,7.02817,7.02881,262.25],[1742349780000,7.02867,7.02867,7.02713,7.02746,222.63999938964844],[1742349840000,7.02744,7.0278,7.02713,7.02744,161.36000061035156],[1742349900000,7.0274,7.02785,7.02655,7.02703,157.7899932861328],[1742349960000,7.02707,7.02738,7.02659,7.02706,160.58999633789062],[1742350020000,7.02698,7.02746,7.02645,7.02706,131.1199951171875],[1742350080000,7.02696,7.02697,7.02591,7.02605,137.25],[1742350140000,7.02618,7.02641,7.02575,7.02603,178.58999633789062],[1742350200000,7.02612,7.02638,7.02573,7.02634,115.94000244140625],[1742350260000,7.02639,7.02648,7.02622,7.02629,86.55000305175781],[1742350320000,7.02627,7.0265,7.02529,7.02604,209.97000122070312],[1742350380000,7.02591,7.02614,7.02398,7.02407,59.650001525878906],[1742350440000,7.02412,7.02443,7.02361,7.0237,195.72000122070312],[1742350500000,7.02347,7.02362,7.02288,7.02311,222.02999877929688],[1742350560000,7.02346,7.02346,7.02251,7.02305,345.67999267578125],[1742350620000,7.02303,7.02371,7.0225,7.02355,242.67999267578125],[1742350680000,7.02356,7.02391,7.02227,7.02373,330.2699890136719],[1742350740000,7.02367,7.02436,7.02348,7.02436,398.1099853515625],[1742350800000,7.02436,7.0244,7.02356,7.02378,208.97000122070312],[1742350860000,7.0237,7.02417,7.02312,7.02344,404.3999938964844],[1742350920000,7.02342,7.02353,7.02216,7.0226,245.41000366210938],[1742350980000,7.02255,7.02291,7.02156,7.02252,233.00999450683594],[1742351040000,7.02251,7.02342,7.02246,7.02315,115.73999786376953],[1742351100000,7.02329,7.02489,7.02245,7.02425,362.8500061035156],[1742351160000,7.02426,7.02504,7.02392,7.0243,397.739990234375],[1742351220000,7.02433,7.02486,7.02386,7.02415,310.7699890136719],[1742351280000,7.02426,7.02433,7.02387,7.02416,154.94000244140625],[1742351340000,7.02419,7.0245,7.02375,7.02383,111.27999877929688],[1742351400000,7.02378,7.02378,7.02255,7.02278,184.69000244140625],[1742351460000,7.02284,7.02324,7.02271,7.0232,129.24000549316406],[1742351520000,7.02338,7.02344,7.02282,7.0232,108.37999725341797],[1742351580000,7.02319,7.02392,7.02155,7.0225,194.17999267578125],[1742351640000,7.0225,7.02271,7.0223,7.02258,323.0199890136719],[1742351700000,7.02263,7.02316,7.02249,7.02303,188.0500030517578],[1742351760000,7.02304,7.02311,7.02169,7.02193,207.8300018310547],[1742351820000,7.02199,7.0222,7.02161,7.02213,144.19000244140625],[1742351880000,7.02206,7.02214,7.0215,7.02165,98.66999816894531],[1742351940000,7.02172,7.02186,7.02132,7.02155,80.95999908447266],[1742352000000,7.0215,7.02187,7.0211,7.02175,208.27999877929688],[1742352060000,7.0218,7.0222,7.02116,7.02212,194.30999755859375],[1742352120000,7.02203,7.0227,7.02164,7.02233,178.49000549316406],[1742352180000,7.02259,7.02276,7.02239,7.02246,89.36000061035156],[1742352240000,7.02245,7.02251,7.02214,7.02228,106.26000213623047],[1742352300000,7.02238,7.02273,7.02182,7.0219,118.4000015258789],[1742352360000,7.0219,7.02344,7.0219,7.0231,149.0500030517578],[1742352420000,7.02306,7.02342,7.02302,7.02313,105.79000091552734],[1742352480000,7.02317,7.02328,7.0227,7.02278,157.47000122070312],[1742352540000,7.02291,7.0233,7.02283,7.02311,69.88999938964844],[1742352600000,7.0232,7.02436,7.02312,7.02371,204.64999389648438],[1742352660000,7.02366,7.02397,7.0235,7.02378,131.50999450683594],[1742352720000,7.02383,7.02386,7.02317,7.02327,128.92999267578125],[1742352780000,7.02324,7.02348,7.02295,7.02346,146.30999755859375],[1742352840000,7.02341,7.02369,7.02324,7.02334,97.36000061035156],[1742352900000,7.02324,7.02352,7.02275,7.02288,226.22999572753906],[1742352960000,7.02288,7.02328,7.02285,7.02308,114.63999938964844],[1742353020000,7.0232,7.0233,7.02281,7.0233,104.4800033569336],[1742353080000,7.02334,7.02366,7.02303,7.02322,105.38999938964844],[1742353140000,7.02337,7.02381,7.02323,7.0234,89.27999877929688],[1742353200000,7.02369,7.02386,7.02326,7.02366,209.11000061035156],[1742353260000,7.02375,7.02375,7.02302,7.02336,279.79998779296875],[1742353320000,7.02325,7.02333,7.02266,7.02284,174.25],[1742353380000,7.02274,7.02279,7.02252,7.02273,64.70999908447266],[1742353440000,7.02277,7.02307,7.02254,7.02286,66.61000061035156],[1742353500000,7.02295,7.02302,7.02264,7.02282,87.2699966430664],[1742353560000,7.02278,7.0232,7.02272,7.02317,25.270000457763672],[1742353620000,7.02344,7.02344,7.02216,7.02222,109.73999786376953],[1742353680000,7.02222,7.02242,7.02212,7.02231,73.37000274658203],[1742353740000,7.02222,7.02272,7.02206,7.02216,107.91000366210938],[1742353800000,7.02223,7.02294,7.02211,7.02281,74.41999816894531],[1742353860000,7.02275,7.02294,7.0225,7.02267,84.7300033569336],[1742353920000,7.02244,7.02245,7.02219,7.02238,69.98999786376953],[1742353980000,7.02236,7.0226,7.02208,7.02232,57.31999969482422],[1742354040000,7.02233,7.02309,7.02211,7.02306,117.06999969482422],[1742354100000,7.023,7.02317,7.02211,7.02241,177.17999267578125],[1742354160000,7.02256,7.02304,7.02245,7.02304,151.6999969482422],[1742354220000,7.02284,7.02385,7.02267,7.0236,247.3699951171875],[1742354280000,7.02359,7.02433,7.02338,7.0241,259.4100036621094],[1742354340000,7.02409,7.02493,7.02401,7.02471,103.48999786376953],[1742354400000,7.02454,7.02533,7.02435,7.02512,130.2100067138672],[1742354460000,7.02512,7.02585,7.02497,7.02523,124.76000213623047],[1742354520000,7.02529,7.02551,7.02513,7.02528,62.15999984741211],[1742354580000,7.02534,7.02566,7.02496,7.02547,119.11000061035156],[1742354640000,7.02551,7.02605,7.02521,7.02578,158.36000061035156],[1742354700000,7.02573,7.02774,7.02568,7.02709,199.3300018310547],[1742354760000,7.02709,7.02824,7.02681,7.02799,166.10000610351562],[1742354820000,7.02794,7.02799,7.02726,7.02778,151.10000610351562],[1742354880000,7.02769,7.02833,7.02737,7.02804,162.72000122070312],[1742354940000,7.02803,7.02883,7.02798,7.02851,477.8399963378906],[1742355000000,7.02851,7.02893,7.02797,7.02859,251.80999755859375],[1742355060000,7.02874,7.02901,7.02797,7.02834,378.1199951171875],[1742355120000,7.0281,7.0285,7.02754,7.02778,218.77999877929688],[1742355180000,7.02774,7.02835,7.02765,7.02798,170.30999755859375],[1742355240000,7.02806,7.0286,7.02765,7.02808,224.72999572753906],[1742355300000,7.02799,7.02819,7.02784,7.02805,199.00999450683594],[1742355360000,7.02804,7.02868,7.0278,7.02844,229.3699951171875],[1742355420000,7.02843,7.02868,7.02827,7.02868,188.89999389648438],[1742355480000,7.02832,7.02871,7.02796,7.02817,246.22999572753906],[1742355540000,7.02826,7.02874,7.028,7.02833,129.02999877929688],[1742355600000,7.02824,7.02873,7.02824,7.02841,222.63999938964844],[1742355660000,7.02841,7.02884,7.02835,7.02844,148.4199981689453],[1742355720000,7.02836,7.02956,7.02828,7.02956,219.38999938964844],[1742355780000,7.02956,7.02957,7.02851,7.02858,150.94000244140625],[1742355840000,7.02862,7.0287,7.02856,7.0287,30.360000610351562],[1742355900000,7.02871,7.0288,7.02852,7.02855,186.3699951171875],[1742355960000,7.02864,7.02885,7.02808,7.0287,268.1700134277344],[1742356020000,7.02872,7.02874,7.02798,7.02819,228.5399932861328],[1742356080000,7.02818,7.02869,7.028,7.02869,87.69999694824219],[1742356140000,7.02869,7.02929,7.02801,7.02929,159.1199951171875],[1742356200000,7.02929,7.02953,7.02927,7.02953,92.5199966430664],[1742356260000,7.02954,7.02987,7.02944,7.02986,184.80999755859375],[1742356320000,7.02977,7.02987,7.02949,7.02983,94.31999969482422],[1742356380000,7.02979,7.02992,7.02897,7.02897,253.7100067138672],[1742356440000,7.02911,7.02985,7.02852,7.02862,378.0199890136719],[1742356500000,7.02857,7.02956,7.02835,7.02897,256.6099853515625],[1742356560000,7.02893,7.02948,7.02811,7.02844,291.9100036621094],[1742356620000,7.02845,7.02893,7.0278,7.02857,220.89999389648438],[1742356680000,7.02861,7.02861,7.02739,7.028,409.17999267578125],[1742356740000,7.02787,7.02835,7.02721,7.02768,389.82000732421875],[1742356800000,7.02785,7.02829,7.02736,7.02805,222.88999938964844],[1742356860000,7.02794,7.02919,7.02787,7.02919,165.16000366210938],[1742356920000,7.02934,7.02961,7.0288,7.02944,99.44999694824219],[1742356980000,7.0294,7.02966,7.02894,7.0292,144.47999572753906],[1742357040000,7.02926,7.03021,7.02914,7.03008,180.32000732421875],[1742357100000,7.03074,7.03074,7.02927,7.02949,190.5399932861328],[1742357160000,7.0294,7.02956,7.02927,7.02937,50.599998474121094],[1742357220000,7.02942,7.02959,7.02918,7.02949,77.56999969482422],[1742357280000,7.02948,7.02978,7.02926,7.02947,127.29000091552734],[1742357340000,7.02941,7.02999,7.02937,7.02969,80.11000061035156],[1742357400000,7.02956,7.0303,7.0295,7.02996,82.61000061035156],[1742357460000,7.03001,7.03061,7.02987,7.03047,222.97999572753906],[1742357520000,7.03062,7.03133,7.03052,7.03098,161.86000061035156],[1742357580000,7.03112,7.03183,7.03073,7.03117,101.95999908447266],[1742357640000,7.03114,7.03153,7.03092,7.03107,143.27999877929688],[1742357700000,7.03102,7.03152,7.03095,7.03114,117.3499984741211],[1742357760000,7.03119,7.03127,7.03066,7.031,112.87000274658203],[1742357820000,7.03092,7.03116,7.03052,7.03085,171.91000366210938],[1742357880000,7.03095,7.03123,7.03072,7.03086,91.80999755859375],[1742357940000,7.03083,7.03097,7.0304,7.03045,116.13999938964844],[1742358000000,7.03044,7.03085,7.03022,7.03022,141.74000549316406],[1742358060000,7.03082,7.03082,7.0297,7.02982,82.72000122070312],[1742358120000,7.02995,7.03029,7.02961,7.03002,143.5500030517578],[1742358180000,7.03007,7.03199,7.03007,7.03113,146.5399932861328],[1742358240000,7.03122,7.03225,7.0311,7.03153,205.3000030517578],[1742358300000,7.03167,7.03205,7.03105,7.03124,264.7099914550781],[1742358360000,7.03121,7.03188,7.03113,7.03144,154.0500030517578],[1742358420000,7.03153,7.03217,7.03108,7.03161,254.85000610351562],[1742358480000,7.03124,7.03176,7.03098,7.03155,219.6699981689453],[1742358540000,7.0315,7.0318,7.03116,7.03124,247.52999877929688],[1742358600000,7.03116,7.03146,7.03039,7.03144,284.20001220703125],[1742358660000,7.0314,7.03296,7.03106,7.03158,227.69000244140625],[1742358720000,7.0315,7.03241,7.0307,7.03147,182.5399932861328],[1742358780000,7.03142,7.03193,7.03136,7.03168,119.73999786376953],[1742358840000,7.03159,7.03189,7.0315,7.0316,77.58000183105469],[1742358900000,7.03165,7.03169,7.03107,7.03128,134.8800048828125],[1742358960000,7.03115,7.03117,7.03034,7.03061,131.0399932861328],[1742359020000,7.03081,7.03173,7.03068,7.03165,74.9800033569336],[1742359080000,7.03154,7.03218,7.03139,7.03202,98.66999816894531],[1742359140000,7.03193,7.03231,7.03179,7.03231,50.599998474121094],[1742359200000,7.03223,7.03229,7.03168,7.03168,144.57000732421875],[1742359260000,7.03178,7.03199,7.03154,7.03154,95.29000091552734],[1742359320000,7.03166,7.03275,7.03141,7.03227,195.22000122070312],[1742359380000,7.03252,7.03298,7.03151,7.03203,301.0899963378906],[1742359440000,7.03203,7.03292,7.03113,7.03118,198.1999969482422],[1742359500000,7.03118,7.03118,7.02923,7.02953,204.8800048828125],[1742359560000,7.0296,7.03018,7.02924,7.02944,508.7799987792969],[1742359620000,7.02941,7.02958,7.02895,7.02895,98.6500015258789],[1742359680000,7.02905,7.02946,7.02869,7.02886,321.1499938964844],[1742359740000,7.02881,7.02997,7.02872,7.0298,132.41000366210938],[1742359800000,7.02976,7.02981,7.02877,7.02886,296.67999267578125],[1742359860000,7.02905,7.02945,7.02883,7.02886,398.04998779296875],[1742359920000,7.0289,7.02918,7.02859,7.02872,336.8900146484375],[1742359980000,7.02906,7.03089,7.029,7.03054,584.8099975585938],[1742360040000,7.03049,7.03065,7.02995,7.03033,346.79998779296875],[1742360100000,7.0301,7.03034,7.02947,7.02962,215.02000427246094],[1742360160000,7.02961,7.03061,7.02922,7.03032,177.4199981689453],[1742360220000,7.03047,7.0315,7.02997,7.03004,225.5800018310547],[1742360280000,7.02999,7.03093,7.02946,7.02955,208.05999755859375],[1742360340000,7.02995,7.03015,7.02946,7.03002,102.88999938964844],[1742360400000,7.03007,7.03011,7.02892,7.02921,238.22999572753906],[1742360460000,7.02905,7.02905,7.02692,7.02725,235.3000030517578],[1742360520000,7.02724,7.02837,7.02687,7.02832,352.5299987792969],[1742360580000,7.02838,7.02839,7.02705,7.02715,287.1099853515625],[1742360640000,7.02737,7.02899,7.02715,7.02828,393.0799865722656],[1742360700000,7.02855,7.02923,7.02712,7.02744,307.2200012207031],[1742360760000,7.02752,7.02819,7.02715,7.02737,221.8000030517578],[1742360820000,7.02743,7.02804,7.02696,7.02788,250.35000610351562],[1742360880000,7.02783,7.02905,7.02727,7.02835,209.86000061035156],[1742360940000,7.02832,7.02876,7.02818,7.0285,213.7899932861328],[1742361000000,7.02826,7.02902,7.02789,7.02877,195.64999389648438],[1742361060000,7.02878,7.02887,7.0264,7.02711,297.6600036621094],[1742361120000,7.02711,7.02787,7.02701,7.02754,247.02999877929688],[1742361180000,7.02764,7.02782,7.02731,7.0278,213.75],[1742361240000,7.02779,7.029,7.02764,7.02853,324.9200134277344],[1742361300000,7.02857,7.02881,7.0279,7.0281,165.5500030517578],[1742361360000,7.0284,7.02885,7.02771,7.02872,202.64999389648438],[1742361420000,7.02848,7.02873,7.02844,7.02863,122.63999938964844],[1742361480000,7.02864,7.02864,7.02834,7.02862,107.5199966430664],[1742361540000,7.02857,7.02925,7.02824,7.02882,217.16000366210938],[1742361600000,7.02878,7.02919,7.02874,7.02907,101.69000244140625],[1742361660000,7.02906,7.02911,7.02881,7.029,97.91999816894531],[1742361720000,7.029,7.02904,7.02838,7.02861,69.8499984741211],[1742361780000,7.02857,7.02974,7.02848,7.02938,104.27999877929688],[1742361840000,7.02937,7.02943,7.02871,7.0288,89.0999984741211],[1742361900000,7.02881,7.0289,7.02837,7.02867,126.05999755859375],[1742361960000,7.02862,7.02869,7.02824,7.02845,149.52000427246094],[1742362020000,7.02845,7.02887,7.02845,7.02872,77.27999877929688],[1742362080000,7.02872,7.02872,7.02836,7.0285,161.27999877929688],[1742362140000,7.02849,7.02862,7.02828,7.02851,102.4800033569336],[1742362200000,7.02846,7.02857,7.02838,7.02844,104.16000366210938],[1742362260000,7.02844,7.02852,7.02826,7.02826,62.15999984741211],[1742362320000,7.02836,7.02986,7.02836,7.02972,69.7300033569336],[1742362380000,7.02981,7.03037,7.02969,7.03022,88.52999877929688],[1742362440000,7.03018,7.03023,7.02997,7.02998,57.9900016784668],[1742362500000,7.02997,7.03016,7.02984,7.02985,84.05999755859375],[1742362560000,7.02973,7.02992,7.02952,7.02952,89.13999938964844],[1742362620000,7.02953,7.03048,7.02953,7.03048,101.31999969482422],[1742362680000,7.03047,7.03048,7.03007,7.03008,89.04000091552734],[1742362740000,7.02995,7.03033,7.02982,7.02995,207.52999877929688],[1742362800000,7.03005,7.03028,7.03004,7.03027,72.23999786376953],[1742362860000,7.03028,7.03055,7.03027,7.03041,395.75],[1742362920000,7.03054,7.03092,7.03041,7.0309,102.62000274658203],[1742362980000,7.03086,7.03092,7.03055,7.03077,75.5999984741211],[1742363040000,7.03073,7.03105,7.03068,7.03091,80.63999938964844],[1742363100000,7.03095,7.0311,7.0303,7.0304,87.4000015258789],[1742363160000,7.03039,7.03041,7.02983,7.02983,42],[1742363220000,7.02973,7.03029,7.02939,7.03007,110.87999725341797],[1742363280000,7.03006,7.03026,7.02998,7.03012,63.84000015258789],[1742363340000,7.03007,7.03007,7.02957,7.02958,108.44999694824219],[1742363400000,7.02962,7.02984,7.02917,7.02918,78.95999908447266],[1742363460000,7.02918,7.02936,7.02913,7.02926,63.91999816894531],[1742363520000,7.02928,7.02987,7.02928,7.02983,106.41999816894531],[1742363580000,7.02975,7.03011,7.02968,7.03009,118.80999755859375],[1742363640000,7.0301,7.03038,7.03005,7.03024,87.63999938964844],[1742363700000,7.03023,7.03028,7.02983,7.02997,425.0199890136719],[1742363760000,7.02996,7.03021,7.02983,7.0301,340.67999267578125],[1742363820000,7.03011,7.03118,7.03005,7.03038,293.6199951171875],[1742363880000,7.0305,7.03088,7.03043,7.03082,143.33999633789062],[1742363940000,7.03114,7.03114,7.03082,7.03097,111.31999969482422],[1742364000000,7.03096,7.03154,7.03062,7.03125,219.17999267578125],[1742364060000,7.03105,7.03158,7.03102,7.03141,195.30999755859375],[1742364120000,7.0317,7.0317,7.03042,7.03055,179.88999938964844],[1742364180000,7.03056,7.0312,7.03051,7.03119,85.81999969482422],[1742364240000,7.0312,7.03136,7.03093,7.03112,137.1699981689453],[1742364300000,7.03123,7.03189,7.03114,7.03163,170.8300018310547],[1742364360000,7.03162,7.03194,7.03135,7.03166,218.07000732421875],[1742364420000,7.03166,7.03171,7.03148,7.03166,232.3000030517578],[1742364480000,7.03168,7.0319,7.03153,7.0319,390.05999755859375],[1742364540000,7.03198,7.0323,7.03116,7.03208,383.6300048828125],[1742364600000,7.03208,7.03293,7.03207,7.03236,379.07000732421875],[1742364660000,7.03236,7.03303,7.03235,7.03286,242.8699951171875],[1742364720000,7.03287,7.03316,7.03267,7.03312,232.75999450683594],[1742364780000,7.03347,7.03353,7.03196,7.03196,188.0500030517578],[1742364840000,7.03196,7.03282,7.03122,7.03281,305.25],[1742364900000,7.03277,7.03277,7.0318,7.03181,158.5399932861328],[1742364960000,7.03191,7.03206,7.03094,7.03104,120.77999877929688],[1742365020000,7.031,7.03101,7.03004,7.0303,80.94000244140625],[1742365080000,7.03027,7.03069,7.02985,7.0302,104.55999755859375],[1742365140000,7.03011,7.03039,7.02991,7.03026,48.880001068115234],[1742365200000,7.03031,7.03155,7.03031,7.03154,109.54000091552734],[1742365260000,7.0315,7.033,7.03134,7.03299,149.82000732421875],[1742365320000,7.0329,7.03327,7.03252,7.03319,93.3499984741211],[1742365380000,7.03323,7.03413,7.03301,7.03392,78.9800033569336],[1742365440000,7.0341,7.03415,7.03383,7.03383,36.959999084472656],[1742365500000,7.03387,7.03455,7.03347,7.03444,136.0800018310547],[1742365560000,7.03426,7.03458,7.03299,7.03299,91.66999816894531],[1742365620000,7.03305,7.03305,7.03242,7.03297,93.56999969482422],[1742365680000,7.03296,7.03353,7.03261,7.03298,76.93000030517578],[1742365740000,7.03296,7.03313,7.03245,7.03313,100.51000213623047],[1742365800000,7.03309,7.03327,7.03249,7.03249,116.2300033569336],[1742365860000,7.03235,7.03305,7.03207,7.03305,72.41999816894531],[1742365920000,7.03302,7.03308,7.03252,7.03259,42.90999984741211],[1742365980000,7.0325,7.03264,7.03186,7.03258,123.56999969482422],[1742366040000,7.03241,7.03253,7.03089,7.03148,153.75],[1742366100000,7.03144,7.03148,7.03094,7.03129,107.5199966430664],[1742366160000,7.0313,7.03171,7.03075,7.03171,110.08999633789062],[1742366220000,7.0317,7.03195,7.03112,7.03195,129.60000610351562],[1742366280000,7.03198,7.03293,7.03198,7.0324,152.30999755859375],[1742366340000,7.03257,7.03276,7.03207,7.03261,111.62000274658203],[1742366400000,7.03257,7.03462,7.03257,7.03423,192.58999633789062],[1742366460000,7.03404,7.0343,7.03294,7.03294,155.25999450683594],[1742366520000,7.03282,7.03327,7.03272,7.03296,128.92999267578125],[1742366580000,7.03293,7.03387,7.03279,7.03383,131.77999877929688],[1742366640000,7.03396,7.03396,7.03325,7.03371,176.47000122070312],[1742366700000,7.03379,7.03392,7.03327,7.03382,166.33999633789062],[1742366760000,7.03376,7.03432,7.03348,7.03432,72.23999786376953],[1742366820000,7.03423,7.03439,7.03402,7.03425,62.15999984741211],[1742366880000,7.03439,7.03439,7.03325,7.03402,225.27999877929688],[1742366940000,7.03416,7.03428,7.03345,7.03383,198.1699981689453],[1742367000000,7.03373,7.03532,7.03373,7.03503,131.0800018310547],[1742367060000,7.03499,7.03538,7.03397,7.03443,149.52000427246094],[1742367120000,7.03449,7.03525,7.03412,7.03434,194.8800048828125],[1742367180000,7.03434,7.03448,7.03399,7.03419,112.55999755859375],[1742367240000,7.03419,7.03438,7.03401,7.03402,105.83999633789062],[1742367300000,7.0341,7.03467,7.0341,7.03411,119.27999877929688],[1742367360000,7.03397,7.03447,7.0338,7.03393,124.31999969482422],[1742367420000,7.03391,7.03506,7.03376,7.03442,138.0399932861328],[1742367480000,7.03433,7.03523,7.0334,7.0349,224.8800048828125],[1742367540000,7.03494,7.03574,7.03448,7.03563,229.1999969482422],[1742367600000,7.03543,7.03644,7.035,7.03513,264.5799865722656],[1742367660000,7.03518,7.03714,7.03359,7.03689,224.57000732421875],[1742367720000,7.03684,7.03734,7.03568,7.03657,246.3000030517578],[1742367780000,7.03648,7.03694,7.03576,7.03643,177.0800018310547],[1742367840000,7.03644,7.03716,7.03622,7.03653,131.39999389648438],[1742367900000,7.03639,7.03658,7.03612,7.03634,125.6500015258789],[1742367960000,7.03617,7.03653,7.03562,7.03581,143.91000366210938],[1742368020000,7.03582,7.03809,7.03582,7.038,84.0199966430664],[1742368080000,7.03809,7.03976,7.0377,7.03954,93.5],[1742368140000,7.03944,7.04215,7.03944,7.04191,182.00999450683594],[1742368200000,7.04187,7.04219,7.0407,7.04103,91.58999633789062],[1742368260000,7.04121,7.04161,7.04054,7.04101,117.68000030517578],[1742368320000,7.04089,7.04098,7.03853,7.03985,170.33999633789062],[1742368380000,7.03977,7.04032,7.03953,7.0399,175.52999877929688],[1742368440000,7.0398,7.04215,7.03967,7.04215,170.64999389648438],[1742368500000,7.04223,7.04223,7.04071,7.04071,165.99000549316406],[1742368560000,7.04072,7.04208,7.04071,7.04071,128.72999572753906],[1742368620000,7.04081,7.04133,7.04007,7.04017,90.77999877929688],[1742368680000,7.04007,7.04248,7.04007,7.04121,138.7100067138672],[1742368740000,7.04129,7.04164,7.04074,7.04147,84.04000091552734],[1742368800000,7.04138,7.04161,7.04044,7.04092,110.05000305175781],[1742368860000,7.04119,7.04179,7.04076,7.04089,102.5],[1742368920000,7.04098,7.04217,7.04098,7.04162,110.87999725341797],[1742368980000,7.04153,7.04283,7.04072,7.04113,149.52000427246094],[1742369040000,7.04118,7.04185,7.04103,7.04168,99.12000274658203],[1742369100000,7.04159,7.04193,7.0402,7.04046,105.01000213623047],[1742369160000,7.04065,7.04073,7.0393,7.0399,108.37000274658203],[1742369220000,7.04003,7.04017,7.0389,7.03995,108.37000274658203],[1742369280000,7.03985,7.04077,7.0397,7.04077,99.12000274658203],[1742369340000,7.04091,7.0412,7.04055,7.04075,97.44000244140625],[1742369400000,7.0408,7.04163,7.04012,7.04089,157.9199981689453],[1742369460000,7.04077,7.04143,7.04026,7.04126,105.83999633789062],[1742369520000,7.04125,7.04246,7.04048,7.04197,136.0800018310547],[1742369580000,7.04192,7.04323,7.04192,7.04216,103.33000183105469],[1742369640000,7.04217,7.04616,7.04189,7.04616,162.9600067138672],[1742369700000,7.04661,7.05034,7.04661,7.05004,230.16000366210938],[1742369760000,7.04985,7.05564,7.04901,7.05564,326.760009765625],[1742369820000,7.05564,7.06128,7.05564,7.05859,552.72998046875],[1742369880000,7.05828,7.05931,7.05617,7.05662,465.7799987792969],[1742369940000,7.05683,7.05683,7.0544,7.05596,370.44000244140625],[1742370000000,7.05596,7.05693,7.05474,7.0558,265.44000244140625],[1742370060000,7.05566,7.05682,7.0522,7.05241,287.2799987792969],[1742370120000,7.05236,7.05931,7.05173,7.05863,315],[1742370180000,7.05839,7.06135,7.05752,7.05763,522.5399780273438],[1742370240000,7.05753,7.05879,7.0573,7.0587,378],[1742370300000,7.05866,7.05939,7.05761,7.05933,274.260009765625],[1742370360000,7.05915,7.0593,7.05746,7.05793,225.5399932861328],[1742370420000,7.05785,7.06038,7.05563,7.05563,308.20001220703125],[1742370480000,7.05572,7.05737,7.05504,7.05504,324.239990234375],[1742370540000,7.05506,7.05559,7.05188,7.05188,287.2799987792969],[1742370600000,7.0518,7.05346,7.0512,7.05124,399.010009765625],[1742370660000,7.05111,7.05111,7.04863,7.04881,362.0400085449219],[1742370720000,7.04872,7.0504,7.04868,7.05022,240.24000549316406],[1742370780000,7.05009,7.05277,7.04973,7.05272,223.86000061035156],[1742370840000,7.05291,7.05346,7.05132,7.05132,165.47999572753906],[1742370900000,7.05123,7.05219,7.04993,7.05052,174.72000122070312],[1742370960000,7.05067,7.05339,7.05057,7.05272,157.0800018310547],[1742371020000,7.0525,7.05362,7.05112,7.05147,161.27999877929688],[1742371080000,7.05142,7.05373,7.05138,7.05269,188.16000366210938],[1742371140000,7.0526,7.05279,7.05161,7.05183,207.27000427246094],[1742371200000,7.05183,7.05488,7.05165,7.05263,423.7799987792969],[1742371260000,7.05252,7.05357,7.04949,7.04949,325.5],[1742371320000,7.04967,7.04971,7.04776,7.04806,384.1000061035156],[1742371380000,7.04792,7.04828,7.04604,7.04726,401.9700012207031],[1742371440000,7.04708,7.04778,7.04615,7.04637,308.0199890136719],[1742371500000,7.04627,7.04781,7.04627,7.04697,255.6300048828125],[1742371560000,7.04696,7.0484,7.04688,7.04787,158.2899932861328],[1742371620000,7.04778,7.04876,7.0472,7.04839,153.72000122070312],[1742371680000,7.04847,7.04956,7.04829,7.04893,168.83999633789062],[1742371740000,7.0491,7.0511,7.0491,7.05096,189],[1742371800000,7.05081,7.05092,7.04893,7.04921,187.32000732421875],[1742371860000,7.04899,7.05029,7.04853,7.05029,178.0800018310547],[1742371920000,7.0505,7.05233,7.0505,7.0517,128.52000427246094],[1742371980000,7.0518,7.05307,7.0517,7.05302,120.95999908447266],[1742372040000,7.05293,7.05327,7.05236,7.05323,105],[1742372100000,7.05332,7.05447,7.05323,7.05399,129.36000061035156],[1742372160000,7.0538,7.05439,7.05344,7.05407,106.68000030517578],[1742372220000,7.05411,7.05452,7.05361,7.05362,114.23999786376953],[1742372280000,7.05356,7.05384,7.05304,7.05319,109.19999694824219],[1742372340000,7.05325,7.0544,7.053,7.05347,109.19999694824219],[1742372400000,7.05344,7.0554,7.05344,7.05467,118.44000244140625],[1742372460000,7.05457,7.05478,7.05412,7.05478,59.63999938964844],[1742372520000,7.05469,7.05531,7.05347,7.05347,89.04000091552734],[1742372580000,7.05347,7.0535,7.05083,7.05091,106.68000030517578],[1742372640000,7.05083,7.05187,7.0499,7.05178,189.83999633789062],[1742372700000,7.05188,7.05188,7.05119,7.05174,110.87999725341797],[1742372760000,7.05184,7.05184,7.05115,7.05122,85.68000030517578],[1742372820000,7.05132,7.05172,7.05121,7.05144,63.84000015258789],[1742372880000,7.05144,7.05208,7.05126,7.05202,63.84000015258789],[1742372940000,7.05208,7.05239,7.051,7.05149,112.55999755859375],[1742373000000,7.0514,7.05324,7.04771,7.04771,244.27999877929688],[1742373060000,7.04772,7.04968,7.04745,7.04961,172.1999969482422],[1742373120000,7.0497,7.05225,7.04963,7.05098,228.05999755859375],[1742373180000,7.05094,7.05211,7.0507,7.0514,136.5],[1742373240000,7.0513,7.05193,7.05046,7.0505,168.83999633789062],[1742373300000,7.05041,7.05077,7.05001,7.05009,138.61000061035156],[1742373360000,7.0501,7.05017,7.04599,7.04735,332.6499938964844],[1742373420000,7.04733,7.04798,7.0472,7.04758,241.14999389648438],[1742373480000,7.04753,7.04969,7.0474,7.04968,161.19000244140625],[1742373540000,7.05011,7.0502,7.04893,7.04984,220.4499969482422],[1742373600000,7.0499,7.05085,7.04959,7.04999,284.760009765625],[1742373660000,7.05001,7.05129,7.04951,7.05089,288.239990234375],[1742373720000,7.05083,7.05089,7.04993,7.05023,176.39999389648438],[1742373780000,7.05,7.05094,7.04989,7.05023,213.77999877929688],[1742373840000,7.05019,7.05071,7.04922,7.04952,86.55000305175781],[1742373900000,7.04965,7.05076,7.04881,7.05034,116.0199966430664],[1742373960000,7.05031,7.05341,7.05027,7.05341,142.8000030517578],[1742374020000,7.05349,7.05492,7.05295,7.05317,105.83999633789062],[1742374080000,7.05374,7.05551,7.05374,7.05392,147.83999633789062],[1742374140000,7.05386,7.05448,7.05291,7.0531,134.39999389648438],[1742374200000,7.05309,7.05439,7.05148,7.05163,105],[1742374260000,7.05154,7.05306,7.05122,7.05257,136.9199981689453],[1742374320000,7.05251,7.05251,7.0512,7.05231,141.17999267578125],[1742374380000,7.05222,7.05241,7.05092,7.05142,138.61000061035156],[1742374440000,7.05154,7.05178,7.0505,7.05131,109.19999694824219],[1742374500000,7.05122,7.05154,7.05007,7.0505,113.43000030517578],[1742374560000,7.05069,7.05406,7.04995,7.05368,157.94000244140625],[1742374620000,7.05384,7.05384,7.05004,7.05241,286.32000732421875],[1742374680000,7.05253,7.0537,7.05117,7.05235,390.0899963378906],[1742374740000,7.05243,7.05318,7.0512,7.0523,370.6300048828125],[1742374800000,7.05225,7.05434,7.05225,7.05345,317.8699951171875],[1742374860000,7.05344,7.05368,7.05128,7.05188,334.1600036621094],[1742374920000,7.05199,7.05251,7.04987,7.04996,314.3900146484375],[1742374980000,7.05033,7.05139,7.04974,7.05059,140.50999450683594],[1742375040000,7.05063,7.05082,7.04866,7.04985,254.55999755859375],[1742375100000,7.04991,7.05181,7.04981,7.05173,144.86000061035156],[1742375160000,7.05181,7.05181,7.05052,7.05089,129.44000244140625],[1742375220000,7.05076,7.0509,7.04933,7.04967,128.58999633789062],[1742375280000,7.04963,7.04967,7.04804,7.04885,144],[1742375340000,7.04895,7.04898,7.04835,7.04858,106.23999786376953],[1742375400000,7.04873,7.04973,7.04873,7.04972,82.37999725341797],[1742375460000,7.04963,7.05007,7.04846,7.04846,85.76000213623047],[1742375520000,7.04856,7.0494,7.04839,7.0492,105.01000213623047],[1742375580000,7.04928,7.0502,7.049,7.04957,150.3699951171875],[1742375640000,7.04943,7.05,7.04906,7.04988,131.0399932861328],[1742375700000,7.05003,7.0506,7.04922,7.04931,105.83999633789062],[1742375760000,7.04941,7.04977,7.04874,7.04977,96.61000061035156],[1742375820000,7.04992,7.05009,7.04858,7.04911,124.31999969482422],[1742375880000,7.04924,7.05055,7.04855,7.04855,112.9800033569336],[1742375940000,7.04859,7.04946,7.04858,7.04874,131.8800048828125],[1742376000000,7.04883,7.05034,7.04871,7.05019,109.19999694824219],[1742376060000,7.0501,7.05017,7.04694,7.04716,147.00999450683594],[1742376120000,7.04714,7.04737,7.04629,7.04737,63.84000015258789],[1742376180000,7.04719,7.04728,7.04515,7.04539,125.16999816894531],[1742376240000,7.04549,7.04682,7.04539,7.0466,119.27999877929688],[1742376300000,7.04668,7.048,7.04613,7.048,125.16999816894531],[1742376360000,7.04796,7.04805,7.04678,7.04743,100.80000305175781],[1742376420000,7.04733,7.04852,7.04729,7.0485,84],[1742376480000,7.0486,7.0486,7.04669,7.04726,68.91999816894531],[1742376540000,7.04719,7.04786,7.04602,7.04782,97.4800033569336],[1742376600000,7.04792,7.0481,7.04548,7.04571,99.12000274658203],[1742376660000,7.04574,7.04617,7.04526,7.04571,115.91999816894531],[1742376720000,7.04572,7.04608,7.04256,7.0427,173.0399932861328],[1742376780000,7.04278,7.04338,7.04239,7.04325,100.80000305175781],[1742376840000,7.04334,7.04354,7.04278,7.0429,68.87999725341797],[1742376900000,7.04294,7.04713,7.04286,7.04648,106.48999786376953],[1742376960000,7.04643,7.04643,7.04439,7.04453,106.7300033569336],[1742377020000,7.04438,7.04488,7.04361,7.04361,112.58000183105469],[1742377080000,7.04376,7.0447,7.04317,7.04435,141.13999938964844],[1742377140000,7.04448,7.0445,7.04311,7.04311,82.61000061035156],[1742377200000,7.04302,7.04405,7.0429,7.04348,106.69000244140625],[1742377260000,7.04352,7.04492,7.04337,7.04464,118.48999786376953],[1742377320000,7.04494,7.04536,7.04407,7.04536,116.05999755859375],[1742377380000,7.04539,7.0476,7.04536,7.04724,85.68000030517578],[1742377440000,7.04733,7.04799,7.04719,7.04766,115.2300033569336],[1742377500000,7.04735,7.04818,7.04729,7.04777,79.33000183105469],[1742377560000,7.04758,7.04763,7.0471,7.04751,87.58000183105469],[1742377620000,7.04746,7.04746,7.04653,7.04659,63.84000015258789],[1742377680000,7.04653,7.04653,7.045,7.04515,110.20999908447266],[1742377740000,7.04518,7.04528,7.04348,7.04408,150.7899932861328],[1742377800000,7.04427,7.04451,7.04391,7.04394,110.25],[1742377860000,7.04389,7.04442,7.04097,7.04159,235.00999450683594],[1742377920000,7.04174,7.04202,7.03965,7.04024,189.2899932861328],[1742377980000,7.04036,7.04167,7.04005,7.04122,154.00999450683594],[1742378040000,7.04127,7.04287,7.04125,7.04278,162.9600067138672],[1742378100000,7.04264,7.04542,7.04264,7.04443,213.3800048828125],[1742378160000,7.04457,7.04457,7.04343,7.04394,121.83000183105469],[1742378220000,7.04384,7.04586,7.0437,7.04581,85.68000030517578],[1742378280000,7.04589,7.04712,7.04589,7.04668,164.63999938964844],[1742378340000,7.04682,7.05145,7.04639,7.04879,235.5],[1742378400000,7.04871,7.05587,7.04837,7.05173,1072.3399658203125],[1742378460000,7.05199,7.05199,7.05074,7.05152,353.07000732421875],[1742378520000,7.05137,7.05177,7.04912,7.04925,240.27000427246094],[1742378580000,7.04931,7.05118,7.04931,7.05091,177.72000122070312],[1742378640000,7.05082,7.0556,7.05082,7.0556,210.1199951171875],[1742378700000,7.0556,7.05651,7.05465,7.05541,219.7899932861328],[1742378760000,7.05532,7.05578,7.05458,7.05502,167.42999267578125],[1742378820000,7.0549,7.05559,7.0541,7.0541,138.9199981689453],[1742378880000,7.05419,7.05523,7.05378,7.05523,130.47000122070312],[1742378940000,7.05509,7.05531,7.05389,7.05431,105.11000061035156],[1742379000000,7.05425,7.05446,7.0522,7.05228,122.05000305175781],[1742379060000,7.05237,7.05435,7.0522,7.05411,109.94000244140625],[1742379120000,7.05413,7.05517,7.0525,7.0525,165.9600067138672],[1742379180000,7.05256,7.05417,7.05256,7.05365,102.4800033569336],[1742379240000,7.05375,7.05469,7.05348,7.05396,158.7899932861328],[1742379300000,7.05396,7.05542,7.0529,7.05478,120.9800033569336],[1742379360000,7.05492,7.05525,7.05452,7.05491,73.91999816894531],[1742379420000,7.05484,7.0555,7.0547,7.05525,49.56999969482422],[1742379480000,7.05526,7.05549,7.0513,7.05367,183.05999755859375],[1742379540000,7.05386,7.05426,7.05335,7.05408,78.95999908447266],[1742379600000,7.05394,7.05405,7.05154,7.05332,73.12999725341797],[1742379660000,7.05327,7.05425,7.05119,7.05119,128.52999877929688],[1742379720000,7.05123,7.05163,7.05107,7.05145,92.4000015258789],[1742379780000,7.05149,7.05172,7.05039,7.05172,104.63999938964844],[1742379840000,7.0517,7.05172,7.05122,7.05154,55.439998626708984],[1742379900000,7.05163,7.05293,7.05148,7.05198,82.31999969482422],[1742379960000,7.05196,7.05207,7.05074,7.05082,77.30000305175781],[1742380020000,7.05063,7.05125,7.05052,7.0512,75.5999984741211],[1742380080000,7.05129,7.05169,7.04983,7.05008,80.69999694824219],[1742380140000,7.05017,7.05033,7.04929,7.04983,99.31999969482422],[1742380200000,7.04991,7.05349,7.04982,7.0519,130.9499969482422],[1742380260000,7.05207,7.05278,7.05203,7.05252,97.68000030517578],[1742380320000,7.05237,7.0542,7.05161,7.05229,140.64999389648438],[1742380380000,7.05205,7.05329,7.05205,7.05329,117.81999969482422],[1742380440000,7.05335,7.05436,7.05285,7.05354,96.6500015258789],[1742380500000,7.05332,7.05509,7.05332,7.05499,65.5199966430664],[1742380560000,7.0549,7.05504,7.05458,7.05496,36.959999084472656],[1742380620000,7.05499,7.05554,7.05477,7.0552,51.25],[1742380680000,7.05462,7.05482,7.05386,7.05416,81.58999633789062],[1742380740000,7.05434,7.05446,7.05346,7.05424,104.97000122070312],[1742380800000,7.05415,7.05497,7.05407,7.05444,138.6199951171875],[1742380860000,7.05448,7.05581,7.05448,7.05544,38.63999938964844],[1742380920000,7.05544,7.05566,7.05493,7.05512,77.27999877929688],[1742380980000,7.05508,7.05548,7.05489,7.05502,50.400001525878906],[1742381040000,7.05511,7.05558,7.05493,7.05493,87.37999725341797],[1742381100000,7.05488,7.05488,7.05293,7.05332,102.58000183105469],[1742381160000,7.05313,7.05371,7.05258,7.05361,62.15999984741211],[1742381220000,7.05361,7.05371,7.04943,7.04943,133.91000366210938],[1742381280000,7.04947,7.05037,7.04907,7.04942,79.94999694824219],[1742381340000,7.04928,7.04942,7.0482,7.0488,105.62000274658203],[1742381400000,7.04885,7.04912,7.04791,7.04912,134.92999267578125],[1742381460000,7.04908,7.05009,7.04854,7.05009,106.26000213623047],[1742381520000,7.05018,7.05118,7.04991,7.05118,83.48999786376953],[1742381580000,7.0511,7.0516,7.05103,7.05122,65.77999877929688],[1742381640000,7.05113,7.05118,7.05051,7.05097,96.13999938964844],[1742381700000,7.05115,7.05128,7.05018,7.05028,111.31999969482422],[1742381760000,7.05023,7.05046,7.0497,7.05041,104.55999755859375],[1742381820000,7.05025,7.05054,7.05011,7.05054,68.30999755859375],[1742381880000,7.05037,7.05187,7.05034,7.05187,88.55000305175781],[1742381940000,7.05208,7.05218,7.05095,7.05131,86.0199966430664],[1742382000000,7.05131,7.05158,7.05086,7.05158,80.95999908447266],[1742382060000,7.0515,7.0515,7.05034,7.05034,86.86000061035156],[1742382120000,7.05031,7.05228,7.05025,7.05201,123.87000274658203],[1742382180000,7.05202,7.05283,7.05191,7.05268,91.4000015258789],[1742382240000,7.05259,7.05299,7.05254,7.05286,59.22999954223633],[1742382300000,7.05291,7.0539,7.05262,7.05271,79.86000061035156],[1742382360000,7.05272,7.05514,7.05272,7.05438,127.68000030517578],[1742382420000,7.0543,7.0551,7.05393,7.05461,151.1999969482422],[1742382480000,7.05466,7.05568,7.05435,7.05568,173.3300018310547],[1742382540000,7.05577,7.05597,7.0545,7.0545,123.4800033569336],[1742382600000,7.05453,7.05457,7.05241,7.05246,196.55999755859375],[1742382660000,7.05245,7.0525,7.05053,7.05067,156.52000427246094],[1742382720000,7.05068,7.05121,7.0499,7.04997,103.5999984741211],[1742382780000,7.04999,7.05108,7.0494,7.05002,128.85000610351562],[1742382840000,7.05004,7.05074,7.04927,7.05042,127.26000213623047],[1742382900000,7.05028,7.05043,7.04795,7.05029,62.22999954223633],[1742382960000,7.05035,7.05062,7.04977,7.05021,95.0199966430664],[1742383020000,7.05029,7.05029,7.04958,7.04984,68.22000122070312],[1742383080000,7.04983,7.05031,7.04897,7.04924,124.72000122070312],[1742383140000,7.04937,7.05036,7.04937,7.05036,86.80000305175781],[1742383200000,7.05056,7.05056,7.04923,7.0496,144.94000244140625],[1742383260000,7.04968,7.05005,7.04935,7.04944,84.12000274658203],[1742383320000,7.04958,7.04993,7.04949,7.04949,68.26000213623047],[1742383380000,7.04918,7.04918,7.0455,7.04573,101.9000015258789],[1742383440000,7.04583,7.04698,7.0458,7.04642,93.25],[1742383500000,7.04613,7.04613,7.04516,7.0456,70.5999984741211],[1742383560000,7.04552,7.04596,7.04538,7.04584,63.84000015258789],[1742383620000,7.04588,7.04592,7.0451,7.04528,66.38999938964844],[1742383680000,7.04537,7.04537,7.04408,7.04525,92.68000030517578],[1742383740000,7.0451,7.0453,7.04454,7.04516,107.0999984741211],[1742383800000,7.04518,7.0465,7.04518,7.04644,164.4499969482422],[1742383860000,7.04635,7.04692,7.04596,7.04683,79.26000213623047],[1742383920000,7.0468,7.0468,7.0408,7.04097,179.6300048828125],[1742383980000,7.04099,7.04114,7.03967,7.04004,119.75],[1742384040000,7.04003,7.04014,7.03795,7.03815,124.55999755859375],[1742384100000,7.03806,7.03872,7.03697,7.03697,142.35000610351562],[1742384160000,7.03701,7.03739,7.03605,7.03631,85.95999908447266],[1742384220000,7.03618,7.03622,7.03384,7.03522,142.50999450683594],[1742384280000,7.0355,7.03585,7.03442,7.03533,113.8499984741211],[1742384340000,7.03546,7.03752,7.03546,7.03746,97.81999969482422],[1742384400000,7.03737,7.03775,7.03654,7.0377,113.31999969482422],[1742384460000,7.03756,7.03845,7.03721,7.03835,85.87999725341797],[1742384520000,7.03839,7.03881,7.0368,7.0368,125.47000122070312],[1742384580000,7.03659,7.03693,7.03572,7.03581,144.08999633789062],[1742384640000,7.03572,7.0363,7.03505,7.0351,122.2300033569336],[1742384700000,7.03523,7.03581,7.03445,7.03445,125.62999725341797],[1742384760000,7.03446,7.03509,7.03424,7.03465,96.80999755859375],[1742384820000,7.03471,7.03471,7.03386,7.03424,75.9000015258789],[1742384880000,7.03439,7.03461,7.03414,7.03456,55.65999984741211],[1742384940000,7.03447,7.03593,7.03447,7.03579,55.65999984741211],[1742385000000,7.0357,7.03653,7.03546,7.03606,110.47000122070312],[1742385060000,7.03604,7.03667,7.03583,7.03627,108.79000091552734],[1742385120000,7.0365,7.03653,7.03465,7.03494,127.33999633789062],[1742385180000,7.0348,7.03594,7.03479,7.03594,131.55999755859375],[1742385240000,7.0358,7.03643,7.0357,7.03597,75.9000015258789],[1742385300000,7.03601,7.03601,7.03427,7.03438,136.6199951171875],[1742385360000,7.0343,7.03517,7.03062,7.03463,351.30999755859375],[1742385420000,7.03458,7.03839,7.03458,7.03674,362.4200134277344],[1742385480000,7.03671,7.03743,7.03596,7.03629,283.3599853515625],[1742385540000,7.03624,7.0375,7.03615,7.03709,139.14999389648438],[1742385600000,7.03696,7.03826,7.03686,7.03741,197.33999633789062],[1742385660000,7.03731,7.03731,7.03571,7.03613,220.08999633789062],[1742385720000,7.03625,7.03648,7.03478,7.03482,185.50999450683594],[1742385780000,7.0349,7.03555,7.03455,7.03478,179.6300048828125],[1742385840000,7.03473,7.03502,7.03412,7.03496,151.66000366210938],[1742385900000,7.03487,7.03606,7.03487,7.0355,109.19999694824219],[1742385960000,7.03546,7.03725,7.03455,7.03706,126],[1742386020000,7.03706,7.03756,7.03598,7.03614,135.25],[1742386080000,7.03586,7.037,7.03517,7.03551,127.69999694824219],[1742386140000,7.03548,7.03718,7.03546,7.03707,120.95999908447266],[1742386200000,7.03743,7.039,7.03726,7.039,109.19999694824219],[1742386260000,7.03896,7.03971,7.03807,7.03882,123.48999786376953],[1742386320000,7.03905,7.04008,7.0381,7.03854,124.33999633789062],[1742386380000,7.03856,7.04078,7.03855,7.04039,115.94000244140625],[1742386440000,7.04048,7.04048,7.03936,7.03977,63.84000015258789],[1742386500000,7.03972,7.04082,7.03963,7.04063,100.80000305175781],[1742386560000,7.04059,7.0426,7.04059,7.04247,126],[1742386620000,7.04237,7.04261,7.04196,7.04207,89.04000091552734],[1742386680000,7.04212,7.04248,7.04128,7.04186,89.0999984741211],[1742386740000,7.04185,7.04217,7.04125,7.04135,120.12999725341797],[1742386800000,7.04157,7.0423,7.03992,7.0402,136.1199951171875],[1742386860000,7.04034,7.04102,7.04016,7.04067,113.51000213623047],[1742386920000,7.04089,7.04124,7.04075,7.04116,55.439998626708984],[1742386980000,7.04119,7.0416,7.04096,7.0416,90.72000122070312],[1742387040000,7.04156,7.04191,7.04126,7.04182,73.91999816894531],[1742387100000,7.04181,7.04428,7.04181,7.04407,112.55999755859375],[1742387160000,7.04408,7.04421,7.04254,7.04371,193.1999969482422],[1742387220000,7.04336,7.04336,7.04218,7.04266,132.72000122070312],[1742387280000,7.0427,7.04367,7.0427,7.04325,156.24000549316406],[1742387340000,7.04343,7.04411,7.04311,7.04411,97.44000244140625],[1742387400000,7.0441,7.0452,7.0441,7.04498,120.95999908447266],[1742387460000,7.04499,7.0467,7.04499,7.04631,78.95999908447266],[1742387520000,7.04648,7.04767,7.0463,7.04696,85.68000030517578],[1742387580000,7.04692,7.04881,7.0465,7.04842,104.16000366210938],[1742387640000,7.04833,7.04882,7.04691,7.04691,92.4000015258789],[1742387700000,7.04717,7.04767,7.04567,7.04684,134.39999389648438],[1742387760000,7.047,7.04717,7.04613,7.04631,63.84000015258789],[1742387820000,7.04635,7.04645,7.04445,7.0453,123.48999786376953],[1742387880000,7.04534,7.04642,7.04517,7.04556,118.44999694824219],[1742387940000,7.04547,7.04632,7.04539,7.0456,92.4000015258789],[1742388000000,7.04551,7.04551,7.04228,7.04228,102.4800033569336],[1742388060000,7.04223,7.04352,7.04201,7.0424,127.08999633789062],[1742388120000,7.04253,7.04268,7.03989,7.04011,146.66000366210938],[1742388180000,7.04002,7.04082,7.0399,7.04051,129.00999450683594],[1742388240000,7.04056,7.04101,7.03921,7.03938,128.17999267578125],[1742388300000,7.03928,7.0397,7.03799,7.03857,184.00999450683594],[1742388360000,7.0385,7.04042,7.03837,7.04042,148.32000732421875],[1742388420000,7.04038,7.04169,7.0402,7.04051,150.9499969482422],[1742388480000,7.04042,7.04074,7.03992,7.04007,126.5],[1742388540000,7.04003,7.04106,7.03936,7.04106,138.27999877929688],[1742388600000,7.04092,7.04127,7.03972,7.04044,221.69000244140625],[1742388660000,7.04009,7.04135,7.03924,7.04135,137.9199981689453],[1742388720000,7.0414,7.04244,7.0411,7.04225,159.99000549316406],[1742388780000,7.04231,7.04311,7.04184,7.04311,95.52999877929688],[1742388840000,7.0432,7.0434,7.04217,7.0424,63.84000015258789],[1742388900000,7.04253,7.04629,7.04241,7.04602,171.2100067138672],[1742388960000,7.04576,7.04749,7.04571,7.04666,163.92999267578125],[1742389020000,7.04658,7.04892,7.04657,7.04846,255.3300018310547],[1742389080000,7.04856,7.04875,7.04566,7.04599,290.3900146484375],[1742389140000,7.04595,7.04689,7.04486,7.04495,294.6099853515625],[1742389200000,7.04503,7.04668,7.04454,7.0465,259.5799865722656],[1742389260000,7.04641,7.04654,7.04502,7.04511,141.25999450683594],[1742389320000,7.04507,7.04603,7.04428,7.04441,121.0999984741211],[1742389380000,7.04461,7.04568,7.04406,7.0455,167.7899932861328],[1742389440000,7.04563,7.04563,7.04379,7.04504,188.8800048828125],[1742389500000,7.0451,7.04573,7.04333,7.04384,186.08999633789062],[1742389560000,7.04388,7.04637,7.04388,7.04629,187.6999969482422],[1742389620000,7.04628,7.04706,7.04628,7.04706,121.12999725341797],[1742389680000,7.04709,7.04923,7.04613,7.04918,126.83999633789062],[1742389740000,7.04915,7.04998,7.04797,7.04803,134.39999389648438],[1742389800000,7.04807,7.04811,7.04604,7.04613,104.16000366210938],[1742389860000,7.04662,7.04708,7.04601,7.04687,118.44000244140625],[1742389920000,7.04695,7.047,7.04616,7.04679,137.33999633789062],[1742389980000,7.04671,7.04824,7.04671,7.04824,97.86000061035156],[1742390040000,7.0481,7.04865,7.04772,7.04772,110.04000091552734],[1742390100000,7.04766,7.04845,7.04655,7.04675,98.27999877929688],[1742390160000,7.04673,7.0471,7.04648,7.04659,96.38999938964844],[1742390220000,7.047,7.04714,7.04628,7.0466,105.83999633789062],[1742390280000,7.04692,7.04702,7.04552,7.04584,98.27999877929688],[1742390340000,7.04568,7.04676,7.04568,7.04628,94.91999816894531],[1742390400000,7.04619,7.04707,7.04541,7.04704,120.95999908447266],[1742390460000,7.04685,7.04796,7.04685,7.0476,252.83999633789062],[1742390520000,7.04773,7.04795,7.04685,7.04787,223.44000244140625],[1742390580000,7.0477,7.0477,7.04509,7.04525,165.69000244140625],[1742390640000,7.04518,7.04661,7.04518,7.04602,110.87999725341797],[1742390700000,7.04612,7.04666,7.04529,7.04547,105],[1742390760000,7.04538,7.04583,7.04394,7.04465,157.5],[1742390820000,7.04471,7.04515,7.04438,7.04505,94.08000183105469],[1742390880000,7.04508,7.04615,7.04499,7.04615,86.5199966430664],[1742390940000,7.04611,7.04755,7.04606,7.0475,140.27999877929688],[1742391000000,7.04779,7.04966,7.04737,7.04892,210],[1742391060000,7.04902,7.04922,7.04656,7.04668,190.67999267578125],[1742391120000,7.04663,7.04908,7.04663,7.04874,144.47999572753906],[1742391180000,7.04884,7.05004,7.04864,7.04913,171.36000061035156],[1742391240000,7.04908,7.04997,7.04813,7.04841,150.36000061035156],[1742391300000,7.04845,7.05523,7.04845,7.05462,190.67999267578125],[1742391360000,7.05471,7.05672,7.05421,7.05619,154.55999755859375],[1742391420000,7.0563,7.05726,7.05572,7.05726,140.27999877929688],[1742391480000,7.05744,7.0586,7.0572,7.05842,159.80999755859375],[1742391540000,7.05823,7.06033,7.05816,7.05917,127.05000305175781],[1742391600000,7.0592,7.05935,7.05764,7.05788,160.44000244140625],[1742391660000,7.0576,7.05968,7.05637,7.05914,181.44000244140625],[1742391720000,7.05926,7.06058,7.05884,7.05907,194.8800048828125],[1742391780000,7.05914,7.05971,7.05686,7.05702,173.0399932861328],[1742391840000,7.05707,7.05833,7.05701,7.05701,130.1999969482422],[1742391900000,7.05696,7.05703,7.05566,7.05703,156.24000549316406],[1742391960000,7.05789,7.06201,7.05789,7.06201,236.8800048828125],[1742392020000,7.06197,7.0631,7.0613,7.0631,194.4600067138672],[1742392080000,7.0627,7.06372,7.06139,7.06139,260.19000244140625],[1742392140000,7.06139,7.06152,7.05959,7.06028,189.2100067138672],[1742392200000,7.06033,7.06065,7.05943,7.06011,171.36000061035156],[1742392260000,7.06023,7.06156,7.06023,7.06088,132.72000122070312],[1742392320000,7.06088,7.06157,7.06031,7.06043,145.32000732421875],[1742392380000,7.06049,7.06091,7.05963,7.06041,177.24000549316406],[1742392440000,7.06037,7.0614,7.05984,7.06056,157.9199981689453],[1742392500000,7.06051,7.06176,7.06,7.06144,164.47000122070312],[1742392560000,7.0615,7.0615,7.05702,7.05719,215.0399932861328],[1742392620000,7.05715,7.05755,7.05645,7.05726,189],[1742392680000,7.05741,7.05865,7.05739,7.05819,172.1999969482422],[1742392740000,7.0583,7.05974,7.05809,7.05847,189],[1742392800000,7.05851,7.05876,7.05718,7.05731,204.1199951171875],[1742392860000,7.05731,7.05731,7.05641,7.05701,145.32000732421875],[1742392920000,7.05696,7.05722,7.05617,7.0564,116.76000213623047],[1742392980000,7.0564,7.05649,7.0541,7.0541,157.0800018310547],[1742393040000,7.05438,7.05486,7.0536,7.05396,168.83999633789062],[1742393100000,7.05426,7.05484,7.05412,7.05429,117.80999755859375],[1742393160000,7.05434,7.05485,7.05321,7.05475,115.08000183105469],[1742393220000,7.05477,7.05567,7.05408,7.05465,89.87999725341797],[1742393280000,7.05464,7.05545,7.05405,7.05527,188.3699951171875],[1742393340000,7.05509,7.05606,7.05496,7.05501,102.4800033569336],[1742393400000,7.05498,7.05546,7.05449,7.05488,141.9600067138672],[1742393460000,7.0548,7.05511,7.05393,7.0547,110.87999725341797],[1742393520000,7.05467,7.05507,7.05368,7.05368,140.27999877929688],[1742393580000,7.05377,7.05377,7.05174,7.05175,147],[1742393640000,7.05169,7.05209,7.04913,7.04917,111.72000122070312],[1742393700000,7.04921,7.04965,7.04884,7.04884,113.4000015258789],[1742393760000,7.04879,7.05007,7.04874,7.04958,114.23999786376953],[1742393820000,7.04954,7.04958,7.04845,7.04921,95.76000213623047],[1742393880000,7.04922,7.04929,7.04689,7.04724,110.04000091552734],[1742393940000,7.04719,7.04869,7.04631,7.04842,152.0399932861328],[1742394000000,7.04851,7.05034,7.04825,7.05002,114.23999786376953],[1742394060000,7.04981,7.0528,7.04981,7.05071,204.1199951171875],[1742394120000,7.05059,7.05081,7.0499,7.05033,117.5999984741211],[1742394180000,7.05042,7.05137,7.05042,7.05123,127.68000030517578],[1742394240000,7.05102,7.05134,7.0495,7.04977,115.91999816894531],[1742394300000,7.04972,7.04982,7.0476,7.0478,146.16000366210938],[1742394360000,7.04795,7.04852,7.04731,7.04788,178.0800018310547],[1742394420000,7.04797,7.04852,7.04755,7.04766,120.95999908447266],[1742394480000,7.04765,7.04883,7.04751,7.04771,172.35000610351562],[1742394540000,7.04771,7.04891,7.04731,7.04869,188.5800018310547],[1742394600000,7.04862,7.05108,7.04838,7.05083,171.36000061035156],[1742394660000,7.05078,7.05151,7.05039,7.0507,163.8000030517578],[1742394720000,7.05017,7.05085,7.04985,7.05056,131.8800048828125],[1742394780000,7.05066,7.05201,7.05021,7.05191,114.23999786376953],[1742394840000,7.05189,7.05241,7.05071,7.0515,119.27999877929688],[1742394900000,7.05146,7.05222,7.05101,7.05212,157.9199981689453],[1742394960000,7.05203,7.05216,7.05066,7.05066,96.5999984741211],[1742395020000,7.05048,7.05118,7.04998,7.05012,118.0199966430664],[1742395080000,7.05016,7.0509,7.04987,7.05049,81.4800033569336],[1742395140000,7.05044,7.05069,7.04965,7.04965,72.23999786376953],[1742395200000,7.04978,7.0501,7.04925,7.04934,97.86000061035156],[1742395260000,7.04939,7.05017,7.04929,7.05007,83.16000366210938],[1742395320000,7.05013,7.05161,7.05013,7.05138,131.0399932861328],[1742395380000,7.05132,7.05192,7.05034,7.05056,126],[1742395440000,7.05048,7.05091,7.04916,7.05091,132.72000122070312],[1742395500000,7.05095,7.05118,7.05032,7.05107,127.68000030517578],[1742395560000,7.05102,7.05278,7.05053,7.05277,143.63999938964844],[1742395620000,7.05264,7.05379,7.0516,7.05375,123.4800033569336],[1742395680000,7.05362,7.05362,7.05228,7.05305,194.8800048828125],[1742395740000,7.05296,7.05425,7.05287,7.05425,125.16000366210938],[1742395800000,7.05421,7.05474,7.05363,7.05466,126.20999908447266],[1742395860000,7.0548,7.05852,7.0548,7.05802,156.66000366210938],[1742395920000,7.05803,7.06219,7.05743,7.06191,267.1199951171875],[1742395980000,7.06186,7.06265,7.06052,7.06215,215.8800048828125],[1742396040000,7.06219,7.06228,7.05999,7.06124,267.9599914550781],[1742396100000,7.06116,7.06116,7.05927,7.06029,181.44000244140625],[1742396160000,7.06021,7.06135,7.0594,7.06067,278.8800048828125],[1742396220000,7.06048,7.06098,7.0598,7.06079,299.0400085449219],[1742396280000,7.06075,7.06153,7.06048,7.06081,152.0399932861328],[1742396340000,7.06053,7.06135,7.05904,7.05999,278.25],[1742396400000,7.0599,7.06066,7.05885,7.05906,147.83999633789062],[1742396460000,7.05906,7.06113,7.05895,7.06078,144.47999572753906],[1742396520000,7.06074,7.06339,7.06074,7.0633,162.9600067138672],[1742396580000,7.0632,7.06428,7.06314,7.0636,90.72000122070312],[1742396640000,7.06365,7.06494,7.06313,7.06478,102.4800033569336],[1742396700000,7.06502,7.06575,7.06464,7.06512,221.75999450683594],[1742396760000,7.06523,7.06627,7.06513,7.06527,138.60000610351562],[1742396820000,7.06495,7.06504,7.063,7.06318,118.44000244140625],[1742396880000,7.06314,7.06357,7.06208,7.06208,146.16000366210938],[1742396940000,7.06184,7.06184,7.06018,7.06042,168.83999633789062],[1742397000000,7.06047,7.06063,7.05941,7.06008,170.52000427246094],[1742397060000,7.05938,7.05959,7.05734,7.05734,159.80999755859375],[1742397120000,7.05724,7.05966,7.05724,7.05927,173.0399932861328],[1742397180000,7.05905,7.06031,7.05848,7.06024,167.16000366210938],[1742397240000,7.0602,7.0602,7.05878,7.05878,131.0399932861328],[1742397300000,7.05882,7.06006,7.0585,7.0585,151.1999969482422],[1742397360000,7.05869,7.05869,7.05611,7.05729,167.16000366210938],[1742397420000,7.05737,7.05988,7.05727,7.05865,161.27999877929688],[1742397480000,7.05874,7.06181,7.05826,7.06175,184.1699981689453],[1742397540000,7.06144,7.06223,7.05963,7.06067,175.13999938964844],[1742397600000,7.06058,7.0607,7.05754,7.05816,295.2699890136719],[1742397660000,7.05799,7.06059,7.05799,7.06015,171.02999877929688],[1742397720000,7.06014,7.06162,7.05983,7.06033,112.55999755859375],[1742397780000,7.06032,7.06079,7.05985,7.06056,177.24000549316406],[1742397840000,7.06046,7.06118,7.05973,7.05983,129.57000732421875],[1742397900000,7.05973,7.05996,7.05607,7.0574,130.41000366210938],[1742397960000,7.05736,7.05861,7.05736,7.05786,181.44000244140625],[1742398020000,7.05783,7.0612,7.0573,7.06024,183.3300018310547],[1742398080000,7.06026,7.06071,7.05923,7.05986,159.60000610351562],[1742398140000,7.05982,7.06161,7.05976,7.06123,94.08000183105469],[1742398200000,7.06122,7.06351,7.06016,7.06292,226.3800048828125],[1742398260000,7.06288,7.06567,7.06287,7.06567,172.1999969482422],[1742398320000,7.06564,7.06604,7.06329,7.06354,248.63999938964844],[1742398380000,7.06339,7.06703,7.06338,7.0668,292.3399963378906],[1742398440000,7.06681,7.0685,7.06672,7.06785,249.47999572753906],[1742398500000,7.0679,7.06827,7.06406,7.06486,315],[1742398560000,7.0649,7.0649,7.06336,7.06336,175.57000732421875],[1742398620000,7.06335,7.06372,7.06195,7.06255,195.72000122070312],[1742398680000,7.06258,7.06363,7.06136,7.06136,254.52000427246094],[1742398740000,7.06148,7.06148,7.05822,7.06047,357.8399963378906],[1742398800000,7.06042,7.06242,7.06042,7.06201,234.77999877929688],[1742398860000,7.0621,7.06444,7.06188,7.0642,240.4499969482422],[1742398920000,7.06419,7.06612,7.06361,7.0659,171.99000549316406],[1742398980000,7.06572,7.06628,7.06481,7.06491,184.8000030517578],[1742399040000,7.06485,7.06733,7.06477,7.06701,190.67999267578125],[1742399100000,7.06665,7.0674,7.06569,7.06671,154.55999755859375],[1742399160000,7.0668,7.06794,7.06562,7.06794,171.36000061035156],[1742399220000,7.06788,7.06803,7.06334,7.06393,164.63999938964844],[1742399280000,7.06385,7.06438,7.06305,7.06322,183.9600067138672],[1742399340000,7.06333,7.06439,7.06318,7.06402,223.44000244140625],[1742399400000,7.06421,7.06633,7.06401,7.06519,246.9600067138672],[1742399460000,7.06519,7.06561,7.06428,7.06443,211.83999633789062],[1742399520000,7.06449,7.0648,7.06178,7.06234,253.07000732421875],[1742399580000,7.06226,7.06571,7.06178,7.06562,199.9199981689453],[1742399640000,7.06571,7.06595,7.0636,7.0636,157.0800018310547],[1742399700000,7.0637,7.0637,7.06213,7.06227,235.41000366210938],[1742399760000,7.06222,7.06266,7.06032,7.06128,258.7200012207031],[1742399820000,7.06137,7.0638,7.06023,7.06376,244.22999572753906],[1742399880000,7.06367,7.07151,7.0636,7.07146,382.4100036621094],[1742399940000,7.07143,7.07144,7.06953,7.07036,413.7300109863281],[1742400000000,7.07036,7.07036,7.06691,7.0689,382.20001220703125],[1742400060000,7.06885,7.06903,7.06781,7.06849,259.55999755859375],[1742400120000,7.06824,7.06926,7.06752,7.06753,201.80999755859375],[1742400180000,7.06757,7.0693,7.06757,7.06925,141.1199951171875],[1742400240000,7.06915,7.07084,7.06902,7.07032,197.99000549316406],[1742400300000,7.07019,7.07171,7.07019,7.07078,199.25],[1742400360000,7.07051,7.07139,7.07042,7.07042,135.3000030517578],[1742400420000,7.07026,7.07069,7.06811,7.06811,277.57000732421875],[1742400480000,7.06812,7.06853,7.0666,7.06696,179.75999450683594],[1742400540000,7.067,7.0682,7.06589,7.06652,230.16000366210938],[1742400600000,7.06656,7.06656,7.06015,7.06015,263.760009765625],[1742400660000,7.05993,7.06189,7.05993,7.06138,150.36000061035156],[1742400720000,7.06129,7.06282,7.06063,7.06106,162.1199951171875],[1742400780000,7.06115,7.06139,7.06066,7.0613,90.72000122070312],[1742400840000,7.06131,7.0617,7.05953,7.06025,155.39999389648438],[1742400900000,7.06012,7.06021,7.05636,7.05659,120.95999908447266],[1742400960000,7.05651,7.05692,7.0554,7.05604,129.36000061035156],[1742401020000,7.05613,7.05735,7.05592,7.0566,115.91999816894531],[1742401080000,7.0566,7.05844,7.05644,7.05647,100.80000305175781],[1742401140000,7.05655,7.05702,7.05496,7.05515,67.19999694824219],[1742401200000,7.05505,7.05507,7.05343,7.05356,136.0800018310547],[1742401260000,7.0537,7.0548,7.05352,7.0548,131.0399932861328],[1742401320000,7.05481,7.05558,7.05438,7.05484,141.1199951171875],[1742401380000,7.05484,7.05654,7.05484,7.05564,72.23999786376953],[1742401440000,7.05559,7.05559,7.05462,7.05497,115.91999816894531],[1742401500000,7.05499,7.05641,7.05499,7.05618,129.36000061035156],[1742401560000,7.05613,7.05712,7.05613,7.05706,87.36000061035156],[1742401620000,7.0573,7.05756,7.05649,7.05715,112.55999755859375],[1742401680000,7.05702,7.05943,7.05693,7.05823,149.52000427246094],[1742401740000,7.05822,7.05945,7.05785,7.0579,161.27999877929688],[1742401800000,7.05844,7.06034,7.05769,7.05927,174.50999450683594],[1742401860000,7.05891,7.05891,7.05821,7.05864,134.39999389648438],[1742401920000,7.05891,7.05952,7.05796,7.05921,169.25999450683594],[1742401980000,7.05926,7.05989,7.05897,7.05989,140.27999877929688],[1742402040000,7.05982,7.06156,7.05982,7.06156,156.66000366210938],[1742402100000,7.06157,7.06239,7.06124,7.06135,197.39999389648438],[1742402160000,7.06127,7.06186,7.06111,7.06175,161.27999877929688],[1742402220000,7.06171,7.06174,7.06093,7.06106,105.20999908447266],[1742402280000,7.06102,7.06129,7.06024,7.06025,110.87999725341797],[1742402340000,7.06024,7.06084,7.0599,7.06071,120.12000274658203],[1742402400000,7.0608,7.06083,7.06003,7.06051,150.36000061035156],[1742402460000,7.06059,7.06089,7.06035,7.06089,74.76000213623047],[1742402520000,7.06085,7.06134,7.06048,7.06123,120.95999908447266],[1742402580000,7.06114,7.06133,7.06002,7.06002,84],[1742402640000,7.05996,7.05996,7.05924,7.05951,86.94000244140625],[1742402700000,7.05955,7.05955,7.05762,7.05762,157.9199981689453],[1742402760000,7.05766,7.05811,7.0572,7.05722,117.5999984741211],[1742402820000,7.05726,7.05825,7.05719,7.05724,136.0800018310547],[1742402880000,7.05704,7.05712,7.05627,7.05675,144.47999572753906],[1742402940000,7.05666,7.05748,7.05646,7.05674,142.8000030517578],[1742403000000,7.05674,7.05768,7.05674,7.05737,131.8800048828125],[1742403060000,7.05738,7.05857,7.05697,7.05807,181.44000244140625],[1742403120000,7.0579,7.05926,7.0579,7.05849,213.36000061035156],[1742403180000,7.0584,7.05988,7.05835,7.05986,122.63999938964844],[1742403240000,7.05977,7.06009,7.05938,7.06008,107.5199966430664],[1742403300000,7.05977,7.06001,7.05953,7.05962,95.76000213623047],[1742403360000,7.05953,7.05986,7.05909,7.05913,93.23999786376953],[1742403420000,7.05895,7.05977,7.05862,7.05862,131.8800048828125],[1742403480000,7.05857,7.05857,7.05685,7.05693,137.75999450683594],[1742403540000,7.05689,7.05794,7.05646,7.05693,193.41000366210938],[1742403600000,7.05703,7.05807,7.05703,7.05756,103.5199966430664],[1742403660000,7.05751,7.05834,7.05715,7.05834,103.31999969482422],[1742403720000,7.05826,7.05913,7.05772,7.05908,153.72000122070312],[1742403780000,7.05894,7.06152,7.05874,7.06118,175.55999755859375],[1742403840000,7.06118,7.06118,7.06042,7.06093,93.23999786376953],[1742403900000,7.06089,7.06089,7.06017,7.06052,80.63999938964844],[1742403960000,7.0604,7.06128,7.05986,7.06109,93.23999786376953],[1742404020000,7.06114,7.06142,7.06041,7.06041,92.19000244140625],[1742404080000,7.06033,7.06143,7.06009,7.06133,104.58000183105469],[1742404140000,7.06141,7.06141,7.06037,7.06125,152.4600067138672],[1742404200000,7.06125,7.06208,7.06103,7.06195,143.63999938964844],[1742404260000,7.06203,7.06333,7.06176,7.06284,107.5199966430664],[1742404320000,7.06276,7.06281,7.06117,7.06148,96.5999984741211],[1742404380000,7.06151,7.0629,7.06117,7.0612,107.5199966430664],[1742404440000,7.06099,7.06146,7.06014,7.06081,199.0800018310547],[1742404500000,7.06076,7.06208,7.06038,7.06166,179.1300048828125],[1742404560000,7.0617,7.06228,7.06124,7.06155,184.8000030517578],[1742404620000,7.06159,7.0627,7.06149,7.06256,255.36000061035156],[1742404680000,7.06247,7.06284,7.06188,7.06232,206.63999938964844],[1742404740000,7.06241,7.0632,7.0619,7.06302,219.24000549316406],[1742404800000,7.06316,7.06357,7.06268,7.06311,191.52000427246094],[1742404860000,7.06302,7.0635,7.06273,7.06312,137.75999450683594],[1742404920000,7.06317,7.06445,7.0624,7.06299,390.1400146484375],[1742404980000,7.06319,7.06418,7.06253,7.06371,595.8400268554688],[1742405040000,7.06385,7.06483,7.06258,7.06478,210.86000061035156],[1742405100000,7.06477,7.06557,7.06477,7.06513,163.8000030517578],[1742405160000,7.06511,7.06517,7.06413,7.06482,189.83999633789062],[1742405220000,7.06478,7.06478,7.06386,7.06424,207.69000244140625],[1742405280000,7.06427,7.06491,7.06383,7.06427,223.44000244140625],[1742405340000,7.06437,7.06529,7.06437,7.06495,263.79998779296875],[1742405400000,7.06536,7.06625,7.06441,7.06582,279.7200012207031],[1742405460000,7.06591,7.06639,7.06451,7.06531,254.30999755859375],[1742405520000,7.06522,7.06545,7.0635,7.06545,201.17999267578125],[1742405580000,7.06573,7.06682,7.06569,7.06658,127.68000030517578],[1742405640000,7.06652,7.06709,7.06625,7.06657,104.16000366210938],[1742405700000,7.06674,7.06767,7.066,7.06755,191.27999877929688],[1742405760000,7.06755,7.06951,7.06755,7.06951,175.92999267578125],[1742405820000,7.06984,7.07026,7.06844,7.06977,204.0800018310547],[1742405880000,7.06981,7.06981,7.0683,7.06929,306.17999267578125],[1742405940000,7.06929,7.06988,7.06828,7.06873,206],[1742406000000,7.0686,7.07043,7.0686,7.07014,197.92999267578125],[1742406060000,7.06991,7.07047,7.06968,7.0699,227.32000732421875],[1742406120000,7.0699,7.07016,7.06911,7.06945,215.7899932861328],[1742406180000,7.0695,7.07046,7.06906,7.07046,162.9499969482422],[1742406240000,7.07042,7.07055,7.06774,7.06778,226.35000610351562],[1742406300000,7.06769,7.06817,7.06719,7.06759,488.1499938964844],[1742406360000,7.0678,7.06805,7.06716,7.06762,251],[1742406420000,7.06756,7.0684,7.06752,7.06778,255.00999450683594],[1742406480000,7.06779,7.06862,7.06776,7.06824,246.4499969482422],[1742406540000,7.06821,7.07127,7.06821,7.07081,304.69000244140625],[1742406600000,7.07041,7.07237,7.06925,7.0705,365.760009765625],[1742406660000,7.07045,7.07045,7.06879,7.0693,376.010009765625],[1742406720000,7.0693,7.07076,7.0688,7.07076,1090.75],[1742406780000,7.07072,7.07182,7.07072,7.07167,770.5599975585938],[1742406840000,7.07168,7.07185,7.06899,7.06912,1176.1300048828125],[1742406900000,7.0688,7.06985,7.06579,7.066,1238.050048828125],[1742406960000,7.06591,7.06655,7.06461,7.0651,848.02001953125],[1742407020000,7.06481,7.06564,7.06328,7.06366,857.2100219726562],[1742407080000,7.0642,7.06583,7.06279,7.06309,566.6900024414062],[1742407140000,7.06305,7.0632,7.05587,7.05587,308.54998779296875],[1742407200000,7.05299,7.06063,7.04729,7.05439,1566.8699951171875],[1742407260000,7.05453,7.05652,7.05335,7.05465,2792.050048828125],[1742407320000,7.05465,7.05557,7.04988,7.05165,893.8400268554688],[1742407380000,7.05161,7.05349,7.04617,7.0479,523.280029296875],[1742407440000,7.0479,7.04857,7.0448,7.04794,316.260009765625],[1742407500000,7.04818,7.05184,7.04656,7.05146,439.989990234375],[1742407560000,7.05137,7.05159,7.04707,7.05033,474.25],[1742407620000,7.05032,7.0551,7.05006,7.05355,389.760009765625],[1742407680000,7.05374,7.05439,7.05093,7.05093,356.1600036621094],[1742407740000,7.05107,7.05241,7.05061,7.0516,1506.6300048828125],[1742407800000,7.05163,7.05299,7.0509,7.05176,1746.93994140625],[1742407860000,7.05168,7.05376,7.05049,7.05312,1630.9000244140625],[1742407920000,7.05304,7.05478,7.0529,7.05455,663.1699829101562],[1742407980000,7.05468,7.05588,7.05311,7.05541,1210.77001953125],[1742408040000,7.05535,7.05706,7.05479,7.05706,219.24000549316406],[1742408100000,7.05697,7.05797,7.05665,7.05744,294.4200134277344],[1742408160000,7.05762,7.05772,7.05585,7.05735,354.8500061035156],[1742408220000,7.05733,7.06154,7.05733,7.06007,434.4599914550781],[1742408280000,7.06016,7.06252,7.05968,7.06241,722.9400024414062],[1742408340000,7.06259,7.06525,7.05878,7.06315,771.4400024414062],[1742408400000,7.06343,7.0662,7.06225,7.06399,675.489990234375],[1742408460000,7.06389,7.06486,7.0613,7.06446,883.8900146484375],[1742408520000,7.06429,7.0654,7.06376,7.06425,1150.469970703125],[1742408580000,7.06425,7.06425,7.06244,7.06322,903.739990234375],[1742408640000,7.06335,7.0636,7.06137,7.0619,1988.5799560546875],[1742408700000,7.06168,7.06224,7.05921,7.05975,1938.8499755859375],[1742408760000,7.05994,7.06199,7.05906,7.06153,2021.8299560546875],[1742408820000,7.06148,7.06205,7.05982,7.06179,2586.1201171875],[1742408880000,7.06159,7.06159,7.05824,7.05866,1882.77001953125],[1742408940000,7.05857,7.05951,7.05632,7.05719,1887.8399658203125],[1742409000000,7.05734,7.06052,7.05604,7.05966,1228.68994140625],[1742409060000,7.05976,7.06164,7.05917,7.05951,2253.75],[1742409120000,7.05969,7.06009,7.05889,7.05952,1764.5699462890625],[1742409180000,7.05948,7.05965,7.05583,7.05605,600.989990234375],[1742409240000,7.05617,7.05664,7.05408,7.05486,376.70001220703125],[1742409300000,7.05467,7.05626,7.05392,7.05401,1668.300048828125],[1742409360000,7.05406,7.05579,7.05309,7.05462,2312],[1742409420000,7.05508,7.05511,7.04602,7.05111,2191.860107421875],[1742409480000,7.05305,7.05803,7.05305,7.05776,3058.669921875],[1742409540000,7.0578,7.05923,7.05273,7.05291,1872.9599609375],[1742409600000,7.05277,7.05462,7.05092,7.0516,2487.919921875],[1742409660000,7.05178,7.05337,7.04965,7.05032,2583.169921875],[1742409720000,7.05043,7.05145,7.04955,7.04992,2818.340087890625],[1742409780000,7.05025,7.05025,7.04762,7.05009,2502.14990234375],[1742409840000,7.05047,7.05141,7.04921,7.04953,2527.8798828125],[1742409900000,7.0497,7.05207,7.0492,7.05076,2666.35009765625],[1742409960000,7.05068,7.05358,7.0505,7.05277,2558.679931640625],[1742410020000,7.05267,7.05364,7.05103,7.05153,2683.39990234375],[1742410080000,7.0513,7.05289,7.05006,7.05208,2377.56005859375],[1742410140000,7.05184,7.0524,7.04808,7.05043,2585.9599609375],[1742410200000,7.05061,7.0518,7.04952,7.05093,2580.679931640625],[1742410260000,7.0513,7.05321,7.05104,7.05232,2552.5],[1742410320000,7.05261,7.05303,7.05044,7.05249,2676.510009765625],[1742410380000,7.05257,7.0533,7.05146,7.0533,2444.919921875],[1742410440000,7.05314,7.05482,7.05269,7.0536,2826.860107421875],[1742410500000,7.0537,7.05531,7.05349,7.05354,891.6599731445312],[1742410560000,7.0535,7.05362,7.05086,7.0511,1271.9100341796875],[1742410620000,7.05114,7.05156,7.04888,7.04987,462.1600036621094],[1742410680000,7.04981,7.05083,7.04903,7.05069,642.8900146484375],[1742410740000,7.05074,7.051,7.04546,7.0457,1402.0699462890625],[1742410800000,7.04626,7.04987,7.04507,7.04837,1086.199951171875],[1742410860000,7.04841,7.05057,7.04841,7.04919,896.2899780273438],[1742410920000,7.04911,7.05137,7.04885,7.05012,697.3400268554688],[1742410980000,7.05021,7.05155,7.04875,7.04957,528.2000122070312],[1742411040000,7.04957,7.0507,7.04729,7.0494,1031.75],[1742411100000,7.04944,7.05266,7.04853,7.05107,877.739990234375],[1742411160000,7.05145,7.0517,7.05006,7.05128,539.3400268554688],[1742411220000,7.05116,7.05117,7.04844,7.04881,394.92999267578125],[1742411280000,7.04881,7.0499,7.04687,7.04741,537.719970703125],[1742411340000,7.04706,7.05,7.04705,7.04893,710.0399780273438],[1742411400000,7.04901,7.04901,7.04521,7.04683,1157.77001953125],[1742411460000,7.04681,7.05073,7.04508,7.04828,611.5900268554688],[1742411520000,7.04833,7.05025,7.04758,7.04927,429.9100036621094],[1742411580000,7.04923,7.0508,7.04825,7.04944,383.9800109863281],[1742411640000,7.04944,7.05226,7.04944,7.05202,434.3399963378906],[1742411700000,7.05189,7.05219,7.04959,7.0502,404.2799987792969],[1742411760000,7.05019,7.05387,7.0496,7.05387,474.5],[1742411820000,7.05382,7.05557,7.05329,7.05506,442.67999267578125],[1742411880000,7.05497,7.05866,7.05492,7.05603,1037.75],[1742411940000,7.05606,7.05723,7.05516,7.05612,1240.81005859375],[1742412000000,7.05613,7.05628,7.05251,7.05347,1331.3599853515625],[1742412060000,7.05277,7.05406,7.05245,7.05359,287.80999755859375],[1742412120000,7.05391,7.05513,7.05388,7.05471,264.6000061035156],[1742412180000,7.05478,7.05957,7.05473,7.05918,367.95001220703125],[1742412240000,7.05914,7.06039,7.05861,7.06034,168],[1742412300000,7.06018,7.06084,7.05912,7.05916,179.75999450683594],[1742412360000,7.05908,7.05986,7.05812,7.05852,190.67999267578125],[1742412420000,7.05853,7.05853,7.05702,7.05733,442.3399963378906],[1742412480000,7.05742,7.05852,7.05691,7.0575,296.54998779296875],[1742412540000,7.05737,7.0583,7.05722,7.0583,285.6000061035156],[1742412600000,7.05852,7.06028,7.05852,7.05975,246.1199951171875],[1742412660000,7.0598,7.0603,7.05849,7.05873,267.9599914550781],[1742412720000,7.05877,7.06048,7.05853,7.05921,197.39999389648438],[1742412780000,7.05926,7.05943,7.0573,7.05747,206.63999938964844],[1742412840000,7.05734,7.05819,7.05647,7.05801,181.44000244140625],[1742412900000,7.05806,7.05828,7.05603,7.05611,154.55999755859375],[1742412960000,7.05608,7.05714,7.05597,7.057,196.55999755859375],[1742413020000,7.057,7.05878,7.057,7.05781,204.9600067138672],[1742413080000,7.05782,7.05843,7.05725,7.05826,168],[1742413140000,7.05839,7.0588,7.05784,7.05859,159.60000610351562],[1742413200000,7.0585,7.05979,7.05816,7.05979,156.24000549316406],[1742413260000,7.06015,7.0602,7.05865,7.05924,164.63999938964844],[1742413320000,7.05911,7.05925,7.05765,7.05793,192.99000549316406],[1742413380000,7.05787,7.06004,7.05705,7.05864,206.63999938964844],[1742413440000,7.05845,7.05886,7.05682,7.05734,216.72000122070312],[1742413500000,7.05738,7.05738,7.05534,7.05583,190.67999267578125],[1742413560000,7.05592,7.05619,7.05527,7.05565,203.6999969482422],[1742413620000,7.05583,7.05766,7.0556,7.05569,212.6699981689453],[1742413680000,7.05551,7.05615,7.05444,7.05526,291.8999938964844],[1742413740000,7.05518,7.05579,7.05438,7.0545,196.55999755859375],[1742413800000,7.05422,7.05534,7.05266,7.0528,234.57000732421875],[1742413860000,7.05281,7.05565,7.05205,7.05502,226.80999755859375],[1742413920000,7.05492,7.05576,7.05308,7.05347,160.52000427246094],[1742413980000,7.05287,7.05777,7.05287,7.05618,330.55999755859375],[1742414040000,7.05613,7.05935,7.0556,7.05759,920.030029296875],[1742414100000,7.05755,7.05928,7.05695,7.05695,1105.0799560546875],[1742414160000,7.05703,7.05729,7.05502,7.05702,1087.4599609375],[1742414220000,7.05698,7.05915,7.05619,7.05724,1277.1600341796875],[1742414280000,7.05723,7.05799,7.05668,7.05752,1094.989990234375],[1742414340000,7.05748,7.05748,7.05574,7.05625,1505.5999755859375],[1742414400000,7.05619,7.05805,7.05504,7.05733,911.6400146484375],[1742414460000,7.05724,7.05816,7.05621,7.05651,622.6400146484375],[1742414520000,7.05635,7.05733,7.05626,7.05693,590.5999755859375],[1742414580000,7.05711,7.05792,7.05707,7.05765,819.760009765625],[1742414640000,7.05751,7.05775,7.05719,7.0572,937.510009765625],[1742414700000,7.05711,7.05867,7.05673,7.05707,1020.9500122070312],[1742414760000,7.05708,7.05738,7.05656,7.0567,967.280029296875],[1742414820000,7.05696,7.05753,7.05666,7.05697,1397.8399658203125],[1742414880000,7.05669,7.05917,7.05669,7.05844,1341.489990234375],[1742414940000,7.05865,7.05923,7.05834,7.05869,1296.510009765625],[1742415000000,7.05885,7.05904,7.0572,7.05749,1599.199951171875],[1742415060000,7.05729,7.0577,7.05569,7.05596,1084.3199462890625],[1742415120000,7.05576,7.05613,7.05225,7.05477,525.8200073242188],[1742415180000,7.05473,7.05512,7.05355,7.05355,237.27999877929688],[1742415240000,7.05381,7.0548,7.05181,7.05324,578.5700073242188],[1742415300000,7.05311,7.05407,7.05147,7.05344,497.95001220703125],[1742415360000,7.05361,7.05397,7.0521,7.05257,747.219970703125],[1742415420000,7.05237,7.0533,7.05208,7.05227,424.6000061035156],[1742415480000,7.05206,7.05332,7.05174,7.0532,638.6599731445312],[1742415540000,7.05232,7.05416,7.05216,7.05416,424.4800109863281],[1742415600000,7.05408,7.0544,7.05284,7.05339,308],[1742415660000,7.05301,7.05413,7.05274,7.05321,348.0400085449219],[1742415720000,7.05326,7.05368,7.05193,7.05193,539.530029296875],[1742415780000,7.05196,7.05246,7.05154,7.05224,273.5400085449219],[1742415840000,7.05223,7.0535,7.05206,7.05317,481.1300048828125],[1742415900000,7.05308,7.05311,7.05175,7.05186,363.9599914550781],[1742415960000,7.05187,7.05238,7.05178,7.05235,121.80000305175781],[1742416020000,7.05203,7.05203,7.05148,7.05154,106.18000030517578],[1742416080000,7.05144,7.05292,7.05144,7.0525,200.5399932861328],[1742416140000,7.0516,7.05331,7.0513,7.05256,344.6199951171875],[1742416200000,7.05256,7.05284,7.05158,7.05172,1210.0899658203125],[1742416260000,7.05173,7.05202,7.04969,7.04969,1258.280029296875],[1742416320000,7.04969,7.05061,7.04887,7.04964,1757.469970703125],[1742416380000,7.04943,7.05102,7.0493,7.04952,990.72998046875],[1742416440000,7.0492,7.04971,7.04902,7.04921,607.2000122070312],[1742416500000,7.04938,7.04971,7.04748,7.04805,869.4000244140625],[1742416560000,7.04921,7.04954,7.0479,7.04864,1294.1500244140625],[1742416620000,7.04862,7.04924,7.04757,7.04851,1152.800048828125],[1742416680000,7.04931,7.04932,7.04745,7.04874,746.1900024414062],[1742416740000,7.04873,7.04885,7.04796,7.04846,949.8300170898438],[1742416800000,7.04823,7.04923,7.04693,7.04727,1030.43994140625],[1742416860000,7.04701,7.0472,7.04634,7.0466,966.1300048828125],[1742416920000,7.04637,7.04743,7.04599,7.04719,1066.22998046875],[1742416980000,7.04714,7.04883,7.04684,7.04829,824.1400146484375],[1742417040000,7.04878,7.0488,7.04747,7.04785,85.70999908447266],[1742417100000,7.04785,7.04804,7.04749,7.04763,89.45999908447266],[1742417160000,7.04758,7.04826,7.04718,7.04718,109.73999786376953],[1742417220000,7.04718,7.0477,7.04715,7.04741,65.5199966430664],[1742417280000,7.04742,7.04753,7.04713,7.04721,52.5],[1742417340000,7.0472,7.0478,7.04674,7.04711,105],[1742417400000,7.04644,7.04782,7.04644,7.04763,139.8800048828125],[1742417460000,7.04763,7.04911,7.04716,7.04882,146.19000244140625],[1742417520000,7.0488,7.04885,7.04807,7.04829,94.5],[1742417580000,7.04829,7.04877,7.04706,7.04724,276.5],[1742417640000,7.0472,7.04753,7.04567,7.04597,144.07000732421875],[1742417700000,7.04591,7.04607,7.04177,7.04537,209.3000030517578],[1742417760000,7.04222,7.04652,7.04221,7.04307,1023.1900024414062],[1742417820000,7.04337,7.04461,7.03898,7.04125,300.32000732421875],[1742417880000,7.04126,7.04763,7.03519,7.04698,244.66000366210938],[1742417940000,7.04698,7.04776,7.04518,7.04635,41.58000183105469],[1742418300000,7.0345,7.03929,7.03433,7.03929,7.139999866485596],[1742418360000,7.03932,7.03934,7.03594,7.03594,6.71999979019165],[1742418420000,7.03554,7.03873,7.03526,7.03735,6.71999979019165],[1742418480000,7.03364,7.03374,7.03364,7.03373,15.119999885559082],[1742418540000,7.03374,7.03415,7.03369,7.03415,12.600000381469727],[1742418600000,7.03845,7.03845,7.0355,7.03737,28.56999969482422],[1742418660000,7.03724,7.03728,7.03353,7.0336,28.979999542236328],[1742418720000,7.03345,7.03824,7.03345,7.0381,26.8799991607666],[1742418780000,7.03459,7.03846,7.03459,7.03699,6.71999979019165],[1742418840000,7.03699,7.03701,7.03368,7.03373,6.71999979019165],[1742418900000,7.03363,7.03373,7.03359,7.03361,19.31999969482422],[1742418960000,7.03361,7.03568,7.0333,7.03568,14.279999732971191],[1742419020000,7.03569,7.0357,7.03295,7.03318,13.859999656677246],[1742419080000,7.03314,7.03337,7.033,7.03309,30.239999771118164],[1742419140000,7.03306,7.03535,7.033,7.03535,5.039999961853027],[1742419200000,7.03288,7.03288,7.03266,7.03278,32.7599983215332],[1742419260000,7.03269,7.03562,7.03269,7.03562,5.039999961853027],[1742419320000,7.03704,7.03704,7.03436,7.03438,6.71999979019165],[1742419380000,7.03433,7.03699,7.03433,7.03559,4.619999885559082],[1742419440000,7.03284,7.03302,7.03257,7.03257,15.119999885559082],[1742419500000,7.03573,7.03573,7.03221,7.0323,11.34000015258789],[1742419560000,7.0323,7.03285,7.03217,7.03285,16.3799991607666],[1742419620000,7.03288,7.034,7.0328,7.03388,21.420000076293945],[1742419680000,7.03387,7.03406,7.03387,7.03397,20.15999984741211],[1742419740000,7.03396,7.03419,7.03391,7.0341,21.420000076293945],[1742419800000,7.03414,7.03419,7.03234,7.03267,31.5],[1742419860000,7.03261,7.036,7.03261,7.036,5.039999961853027],[1742419920000,7.03594,7.03594,7.03594,7.03594,1.2599999904632568],[1742419980000,7.03369,7.03397,7.03351,7.03379,20.15999984741211],[1742420040000,7.03373,7.03397,7.03364,7.03387,30.239999771118164],[1742420100000,7.0359,7.03721,7.0359,7.03675,23.940000534057617],[1742420160000,7.03681,7.03712,7.03681,7.03712,10.079999923706055],[1742420220000,7.03711,7.0373,7.03698,7.03721,18.899999618530273],[1742420280000,7.03738,7.03753,7.03725,7.03734,15.119999885559082],[1742420340000,7.03725,7.03739,7.03716,7.03734,8.819999694824219],[1742420400000,7.03753,7.04059,7.03725,7.03874,15.779999732971191],[1742420460000,7.04067,7.04164,7.04041,7.04121,13.229999542236328],[1742420520000,7.04122,7.04132,7.04092,7.04115,5.039999961853027],[1742420580000,7.04115,7.04125,7.03838,7.03838,8.1899995803833],[1742420640000,7.0384,7.03863,7.03481,7.03761,64.80000305175781],[1742420700000,7.03757,7.0422,7.03757,7.0422,24.56999969482422],[1742420760000,7.0422,7.04253,7.03775,7.0416,23.31999969482422],[1742420820000,7.0416,7.04312,7.0416,7.0431,28.979999542236328],[1742420880000,7.04312,7.04373,7.04312,7.04373,24.56999969482422],[1742420940000,7.04372,7.04409,7.04326,7.04395,25.829999923706055],[1742421000000,7.04398,7.04398,7.0421,7.04352,16.3799991607666],[1742421060000,7.04353,7.0442,7.04353,7.0441,20.790000915527344],[1742421120000,7.0441,7.0442,7.04038,7.04039,20.579999923706055],[1742421180000,7.0404,7.04469,7.04027,7.04388,25.68000030517578],[1742421240000,7.0444,7.04467,7.04022,7.0443,12.130000114440918],[1742421300000,7.04022,7.0449,7.04022,7.04276,16.799999237060547],[1742421360000,7.04278,7.04279,7.03833,7.04259,19.739999771118164],[1742421420000,7.04249,7.04249,7.04014,7.04054,29.65999984741211],[1742421480000,7.04205,7.04205,7.04153,7.04153,13.229999542236328],[1742421540000,7.04187,7.04187,7.04185,7.04185,2.940000057220459],[1742421600000,7.04804,7.05044,7.04714,7.04983,143.1699981689453],[1742421660000,7.05001,7.05001,7.04784,7.04885,45.9900016784668],[1742421720000,7.04913,7.0493,7.04757,7.04834,11.34000015258789],[1742421780000,7.04934,7.04957,7.04787,7.04913,18.270000457763672],[1742421840000,7.04804,7.04919,7.04694,7.0486,190.83999633789062],[1742421900000,7.04833,7.04855,7.04577,7.04649,114.5999984741211],[1742421960000,7.04667,7.04809,7.04654,7.04696,39.65999984741211],[1742422020000,7.04694,7.05007,7.04654,7.04938,45.95000076293945],[1742422080000,7.04936,7.04996,7.04932,7.04951,19.739999771118164],[1742422140000,7.04835,7.05086,7.04769,7.04931,114.41000366210938],[1742422200000,7.04931,7.05137,7.04787,7.04984,246.3300018310547],[1742422260000,7.05123,7.05123,7.04973,7.04973,63.650001525878906],[1742422320000,7.0495,7.04973,7.049,7.0492,72.0999984741211],[1742422380000,7.04936,7.04937,7.04671,7.04693,62.709999084472656],[1742422440000,7.04707,7.04784,7.04698,7.04765,16.65999984741211],[1742422500000,7.04821,7.04821,7.04121,7.04128,53.880001068115234],[1742422560000,7.04121,7.0463,7.04116,7.04383,145.33999633789062],[1742422620000,7.04383,7.04572,7.04334,7.04388,75.87999725341797],[1742422680000,7.0437,7.04614,7.04352,7.04614,92.80000305175781],[1742422740000,7.04596,7.04675,7.04491,7.04527,39.09000015258789],[1742422800000,7.04518,7.04659,7.04455,7.0462,98.04000091552734],[1742422860000,7.04537,7.04721,7.04469,7.0464,68.16000366210938],[1742422920000,7.0464,7.04702,7.04512,7.04651,65.11000061035156],[1742422980000,7.04652,7.04652,7.04551,7.04556,38.220001220703125],[1742423040000,7.04556,7.04736,7.04459,7.0466,85.62999725341797],[1742423100000,7.04689,7.04768,7.04591,7.0469,92.5],[1742423160000,7.04628,7.04663,7.04546,7.04645,54.27000045776367],[1742423220000,7.04618,7.04708,7.04597,7.04679,59.349998474121094],[1742423280000,7.04683,7.04819,7.04481,7.04719,124.80000305175781],[1742423340000,7.04719,7.04883,7.04711,7.04719,69.30000305175781],[1742423400000,7.04738,7.04765,7.04678,7.04729,25.510000228881836],[1742423460000,7.04728,7.04913,7.04358,7.0484,114.9800033569336],[1742423520000,7.04846,7.04846,7.04602,7.0461,82.5999984741211],[1742423580000,7.04628,7.04631,7.04624,7.04628,16.8799991607666],[1742423640000,7.04632,7.04673,7.04381,7.04646,18.510000228881836],[1742423700000,7.04647,7.04785,7.04359,7.04647,14.300000190734863],[1742423760000,7.04377,7.04714,7.04377,7.04651,30.559999465942383],[1742423820000,7.04629,7.04801,7.0451,7.04647,88.08999633789062],[1742423880000,7.0465,7.0479,7.04595,7.04745,49.20000076293945],[1742423940000,7.04745,7.04829,7.0456,7.04791,101.55999755859375],[1742424000000,7.04792,7.04874,7.04691,7.04776,41.220001220703125],[1742424060000,7.04775,7.04908,7.04573,7.04851,76.16000366210938],[1742424120000,7.04824,7.04876,7.04756,7.04873,24.809999465942383],[1742424180000,7.04707,7.04845,7.04707,7.04752,10.079999923706055],[1742424240000,7.04753,7.04933,7.04649,7.04884,72.08999633789062],[1742424300000,7.04879,7.04879,7.04629,7.04629,57.66999816894531],[1742424360000,7.04629,7.04761,7.04607,7.04653,38.79999923706055],[1742424420000,7.04654,7.04747,7.0465,7.04746,37.97999954223633],[1742424480000,7.0472,7.04787,7.0472,7.0478,10.520000457763672],[1742424540000,7.04784,7.04892,7.04631,7.04667,56.93000030517578],[1742424600000,7.04671,7.04975,7.04627,7.04956,95.75],[1742424660000,7.04974,7.04974,7.04609,7.04644,104.08999633789062],[1742424720000,7.04654,7.05165,7.04603,7.04668,101.83000183105469],[1742424780000,7.0466,7.04684,7.04645,7.04677,52.75],[1742424840000,7.04695,7.04695,7.04654,7.0466,21.100000381469727],[1742424900000,7.04677,7.04754,7.04677,7.04726,12.40999984741211],[1742424960000,7.04739,7.04739,7.04645,7.04677,22.329999923706055],[1742425020000,7.04676,7.04995,7.04655,7.047,105.77999877929688],[1742425080000,7.04695,7.04834,7.04636,7.04822,39.189998626708984],[1742425140000,7.04807,7.04807,7.04603,7.04636,53.83000183105469],[1742425200000,7.04636,7.04801,7.04584,7.0478,65.62999725341797],[1742425260000,7.04789,7.04842,7.04725,7.04725,47.13999938964844],[1742425320000,7.04725,7.0488,7.04561,7.04654,87.69999694824219],[1742425380000,7.04663,7.04689,7.04543,7.04647,53.130001068115234],[1742425440000,7.04664,7.04664,7.04497,7.04551,82.44999694824219],[1742425500000,7.0456,7.04602,7.04555,7.04561,44.59000015258789],[1742425560000,7.04619,7.04745,7.04574,7.04664,59.790000915527344],[1742425620000,7.04761,7.04793,7.04608,7.0463,44.66999816894531],[1742425680000,7.04729,7.04788,7.04647,7.04647,40.380001068115234],[1742425740000,7.04656,7.04758,7.04541,7.04575,71.5199966430664],[1742425800000,7.04575,7.0473,7.045,7.04532,195.13999938964844],[1742425860000,7.04533,7.04564,7.04524,7.04555,37.08000183105469],[1742425920000,7.04551,7.04697,7.04532,7.04685,36.22999954223633],[1742425980000,7.04685,7.04766,7.04603,7.04766,41.27000045776367],[1742426040000,7.0478,7.04867,7.04635,7.04751,22.690000534057617],[1742426100000,7.04759,7.0495,7.04602,7.0472,97.54000091552734],[1742426160000,7.04725,7.04969,7.04649,7.04879,145.57000732421875],[1742426220000,7.04884,7.05019,7.04672,7.04973,311.7300109863281],[1742426280000,7.04972,7.05018,7.04729,7.0494,306.25],[1742426340000,7.04948,7.04961,7.04709,7.04873,348.239990234375],[1742426400000,7.04891,7.04991,7.04771,7.04962,477.6300048828125],[1742426460000,7.04951,7.05004,7.04798,7.04933,439.2699890136719],[1742426520000,7.04923,7.05113,7.04843,7.05018,358.5799865722656],[1742426580000,7.0498,7.05119,7.04778,7.0483,197.4600067138672],[1742426640000,7.04829,7.04921,7.04703,7.04782,77.81999969482422],[1742426700000,7.04782,7.04801,7.04704,7.04764,79.94000244140625],[1742426760000,7.04774,7.04829,7.04729,7.04753,55.43000030517578],[1742426820000,7.04758,7.05011,7.0471,7.04989,194.5399932861328],[1742426880000,7.04971,7.05014,7.04849,7.04941,150.86000061035156],[1742426940000,7.04946,7.05007,7.04825,7.04969,92.54000091552734],[1742427000000,7.04946,7.05046,7.04796,7.04981,143.08999633789062],[1742427060000,7.04977,7.04992,7.04659,7.04694,176.32000732421875],[1742427120000,7.04675,7.04704,7.04594,7.04628,95.13999938964844],[1742427180000,7.04637,7.04717,7.04622,7.04662,44.04999923706055],[1742427240000,7.04663,7.04713,7.04663,7.04709,82.51000213623047],[1742427300000,7.04709,7.0471,7.04629,7.0465,107.69000244140625],[1742427360000,7.04654,7.04819,7.04647,7.04651,185.1699981689453],[1742427420000,7.04661,7.0494,7.04635,7.04881,355.7900085449219],[1742427480000,7.04927,7.04966,7.04801,7.04924,491.80999755859375],[1742427540000,7.04848,7.05022,7.04803,7.04949,276.2300109863281],[1742427600000,7.04973,7.0501,7.04834,7.04961,124.80000305175781],[1742427660000,7.0497,7.04989,7.0474,7.04783,247.25],[1742427720000,7.0483,7.04882,7.04671,7.04798,483.54998779296875],[1742427780000,7.04714,7.04872,7.04703,7.04712,290.8599853515625],[1742427840000,7.04724,7.0475,7.04694,7.04713,107.55000305175781],[1742427900000,7.04728,7.04763,7.04694,7.04736,85.25],[1742427960000,7.04741,7.04804,7.04419,7.0442,91.48999786376953],[1742428020000,7.0442,7.04651,7.04263,7.04263,492.05999755859375],[1742428080000,7.04244,7.04584,7.04244,7.04544,344.9599914550781],[1742428140000,7.04618,7.04629,7.04243,7.04588,81.23999786376953],[1742428200000,7.04587,7.04604,7.04133,7.04466,348.2200012207031],[1742428260000,7.04467,7.04658,7.0415,7.0415,300.0299987792969],[1742428320000,7.04163,7.04422,7.04163,7.04422,92.73999786376953],[1742428380000,7.04413,7.04454,7.04364,7.04382,88.48999786376953],[1742428440000,7.04331,7.04403,7.04323,7.04383,102.5999984741211],[1742428500000,7.04382,7.04923,7.04358,7.04591,271.3599853515625],[1742428560000,7.04593,7.04941,7.04487,7.04551,171.6199951171875],[1742428620000,7.04539,7.04577,7.04511,7.04556,78.12999725341797],[1742428680000,7.04564,7.04564,7.04374,7.04374,168.0800018310547],[1742428740000,7.04382,7.04423,7.04341,7.04381,144.02000427246094]]