[[1742342400000,7.77577,7.77635,7.77509,7.77626,46.15999984741211],[1742342460000,7.77618,7.77643,7.77546,7.77546,34.66999816894531],[1742342520000,7.77554,7.77574,7.77532,7.77574,24.639999389648438],[1742342580000,7.77582,7.77629,7.77573,7.77599,19.25],[1742342640000,7.77615,7.77633,7.77599,7.77633,16.170000076293945],[1742342700000,7.77633,7.77683,7.77623,7.77651,16.170000076293945],[1742342760000,7.7766,7.77667,7.77626,7.77651,17.709999084472656],[1742342820000,7.7766,7.7772,7.77659,7.7768,32.58000183105469],[1742342880000,7.77672,7.77699,7.77651,7.77699,24.139999389648438],[1742342940000,7.77707,7.77707,7.77651,7.77659,19.670000076293945],[1742343000000,7.77667,7.77711,7.77659,7.77708,23.299999237060547],[1742343060000,7.777,7.77707,7.77676,7.77676,10.609999656677246],[1742343120000,7.77675,7.7771,7.77667,7.7771,36.52000045776367],[1742343180000,7.77712,7.7772,7.77707,7.7772,18.639999389648438],[1742343240000,7.77704,7.77721,7.77693,7.77695,21.190000534057617],[1742343300000,7.77705,7.77721,7.77679,7.77695,21.559999465942383],[1742343360000,7.77679,7.77722,7.77664,7.77696,13.09000015258789],[1742343420000,7.77688,7.77697,7.77615,7.77616,19.25],[1742343480000,7.77621,7.77639,7.77604,7.77604,14.34000015258789],[1742343540000,7.7762,7.77639,7.77606,7.77606,27.149999618530273],[1742343600000,7.77605,7.77607,7.77581,7.77581,22.969999313354492],[1742343660000,7.77581,7.77607,7.7758,7.77596,25.969999313354492],[1742343720000,7.77598,7.77606,7.77533,7.77559,31.90999984741211],[1742343780000,7.77559,7.77567,7.77525,7.7755,14.59000015258789],[1742343840000,7.77549,7.77639,7.77541,7.77639,10.779999732971191],[1742343900000,7.77647,7.77712,7.7764,7.77712,20.790000915527344],[1742343960000,7.77704,7.77704,7.77629,7.77629,13.649999618530273],[1742344020000,7.77629,7.77655,7.77558,7.77558,19.90999984741211],[1742344080000,7.77559,7.77606,7.77559,7.77606,14.930000305175781],[1742344140000,7.77599,7.77599,7.77589,7.77589,14.630000114440918],[1742344200000,7.7759,7.77599,7.77563,7.77594,30.059999465942383],[1742344260000,7.77586,7.77614,7.77571,7.77599,18.850000381469727],[1742344320000,7.77615,7.77615,7.77517,7.77517,10.510000228881836],[1742344380000,7.77517,7.77541,7.77517,7.77534,6.159999847412109],[1742344440000,7.77542,7.77553,7.77537,7.77545,15.399999618530273],[1742344500000,7.77537,7.77541,7.77451,7.77467,32.970001220703125],[1742344560000,7.77468,7.77485,7.77444,7.77444,17.709999084472656],[1742344620000,7.77436,7.77468,7.77429,7.77452,19.25],[1742344680000,7.77445,7.77481,7.7742,7.77472,35.86000061035156],[1742344740000,7.7748,7.7748,7.77439,7.77479,34.66999816894531],[1742344800000,7.77479,7.7752,7.7747,7.7752,24.3799991607666],[1742344860000,7.77503,7.77538,7.77503,7.77529,27.719999313354492],[1742344920000,7.77529,7.77544,7.77511,7.77511,20.790000915527344],[1742344980000,7.7752,7.77568,7.77503,7.77559,37.5],[1742345040000,7.77551,7.77561,7.77528,7.77528,25.40999984741211],[1742345100000,7.77529,7.77537,7.77503,7.77511,15.399999618530273],[1742345160000,7.77511,7.77561,7.77502,7.77535,27.719999313354492],[1742345220000,7.77538,7.77553,7.77519,7.77522,21.559999465942383],[1742345280000,7.77514,7.7753,7.77497,7.77529,12.319999694824219],[1742345340000,7.77529,7.77529,7.77432,7.77432,20.790000915527344],[1742345400000,7.77431,7.77432,7.77388,7.77405,20.790000915527344],[1742345460000,7.77403,7.77436,7.77358,7.77389,30.799999237060547],[1742345520000,7.77364,7.77398,7.77268,7.77278,86.23999786376953],[1742345580000,7.77286,7.77361,7.77257,7.77338,79.81999969482422],[1742345640000,7.77337,7.77338,7.77184,7.77194,84.69999694824219],[1742345700000,7.77186,7.77226,7.77112,7.77145,63.13999938964844],[1742345760000,7.77128,7.77224,7.77121,7.77192,40.810001373291016],[1742345820000,7.77201,7.77233,7.77176,7.77232,16.940000534057617],[1742345880000,7.7724,7.77249,7.77222,7.7724,20.020000457763672],[1742345940000,7.7724,7.77309,7.7722,7.77302,31.56999969482422],[1742346000000,7.77303,7.77337,7.77287,7.77296,36.189998626708984],[1742346060000,7.77294,7.77328,7.77294,7.77312,27.719999313354492],[1742346120000,7.77312,7.77366,7.77311,7.77366,25.40999984741211],[1742346180000,7.77366,7.77366,7.77324,7.77324,14.630000114440918],[1742346240000,7.77332,7.77332,7.77281,7.77287,30.030000686645508],[1742346300000,7.7728,7.77297,7.77261,7.77261,15.399999618530273],[1742346360000,7.77269,7.77288,7.77246,7.77272,16.170000076293945],[1742346420000,7.77271,7.77273,7.77208,7.77232,22.329999923706055],[1742346480000,7.77231,7.77272,7.77231,7.77248,20.790000915527344],[1742346540000,7.77264,7.77265,7.77158,7.77208,32.34000015258789],[1742346600000,7.77215,7.77248,7.77215,7.77237,18.479999542236328],[1742346660000,7.77244,7.77281,7.77236,7.77278,24.639999389648438],[1742346720000,7.77287,7.7732,7.77261,7.77269,42.349998474121094],[1742346780000,7.77252,7.77261,7.77204,7.77214,20.020000457763672],[1742346840000,7.77207,7.77251,7.77196,7.77235,19.25],[1742346900000,7.77236,7.77343,7.7723,7.77333,25.40999984741211],[1742346960000,7.77342,7.77387,7.7734,7.77369,46.20000076293945],[1742347020000,7.7737,7.77433,7.77354,7.77402,29.260000228881836],[1742347080000,7.77393,7.77434,7.7737,7.77434,33.880001068115234],[1742347140000,7.77434,7.77523,7.77433,7.77523,36.959999084472656],[1742347200000,7.77523,7.77532,7.77507,7.77516,23.100000381469727],[1742347260000,7.77508,7.77517,7.77482,7.77508,42.349998474121094],[1742347320000,7.77507,7.77548,7.77492,7.77539,43.88999938964844],[1742347380000,7.7754,7.7754,7.77514,7.77532,26.950000762939453],[1742347440000,7.77532,7.77539,7.77515,7.77524,11.550000190734863],[1742347500000,7.77532,7.77539,7.775,7.77509,8.470000267028809],[1742347560000,7.77508,7.77517,7.77468,7.77475,10.779999732971191],[1742347620000,7.77483,7.77501,7.7742,7.77435,11.550000190734863],[1742347680000,7.77436,7.77482,7.77435,7.7745,23.100000381469727],[1742347740000,7.7745,7.77494,7.77428,7.77443,35.41999816894531],[1742347800000,7.77451,7.77492,7.77443,7.77475,10.010000228881836],[1742347860000,7.77492,7.77501,7.77459,7.77459,20.790000915527344],[1742347920000,7.77459,7.77475,7.77443,7.77451,20.020000457763672],[1742347980000,7.77451,7.7746,7.77363,7.77372,23.8700008392334],[1742348040000,7.77371,7.77387,7.77354,7.7737,18.479999542236328],[1742348100000,7.77362,7.77427,7.77362,7.7742,19.25],[1742348160000,7.77419,7.77443,7.77412,7.77436,13.859999656677246],[1742348220000,7.77445,7.77445,7.77379,7.77387,23.8700008392334],[1742348280000,7.77379,7.77386,7.77305,7.77305,35.41999816894531],[1742348340000,7.77306,7.77377,7.77305,7.77335,20.790000915527344],[1742348400000,7.77328,7.77335,7.77296,7.77328,17.709999084472656],[1742348460000,7.77337,7.77338,7.77306,7.77307,24.639999389648438],[1742348520000,7.77305,7.77305,7.77249,7.77249,7.699999809265137],[1742348580000,7.77233,7.77234,7.77184,7.77184,15.399999618530273],[1742348640000,7.77193,7.77193,7.77136,7.77168,17.709999084472656],[1742348700000,7.77176,7.77266,7.77168,7.77209,20.020000457763672],[1742348760000,7.77217,7.77233,7.77207,7.77208,27.719999313354492],[1742348820000,7.77215,7.77266,7.77199,7.77264,24.639999389648438],[1742348880000,7.77265,7.7733,7.77265,7.77306,15.399999618530273],[1742348940000,7.77297,7.77386,7.77297,7.77378,16.940000534057617],[1742349000000,7.7737,7.77404,7.77363,7.77396,17.709999084472656],[1742349060000,7.77388,7.77388,7.77363,7.77371,11.550000190734863],[1742349120000,7.77371,7.7738,7.77346,7.77379,18.479999542236328],[1742349180000,7.77396,7.77443,7.77369,7.77443,13.859999656677246],[1742349240000,7.77434,7.77441,7.774,7.77425,20.020000457763672],[1742349300000,7.77433,7.7746,7.77386,7.77395,26.950000762939453],[1742349360000,7.77395,7.77395,7.77369,7.77378,28.489999771118164],[1742349420000,7.77376,7.77403,7.77362,7.77386,19.25],[1742349480000,7.77387,7.77404,7.77346,7.77346,20.020000457763672],[1742349540000,7.77346,7.77371,7.77329,7.77337,44.65999984741211],[1742349600000,7.77338,7.77371,7.77338,7.77362,19.25],[1742349660000,7.77364,7.77364,7.77305,7.77323,24.639999389648438],[1742349720000,7.77306,7.77347,7.77306,7.77336,28.489999771118164],[1742349780000,7.77336,7.77377,7.77328,7.77353,39.27000045776367],[1742349840000,7.77361,7.7737,7.77353,7.77361,17.709999084472656],[1742349900000,7.77368,7.77386,7.77361,7.77384,25.40999984741211],[1742349960000,7.77383,7.77383,7.77359,7.77377,13.859999656677246],[1742350020000,7.77369,7.77378,7.77314,7.77314,31.56999969482422],[1742350080000,7.77305,7.77428,7.77305,7.77411,19.25],[1742350140000,7.77411,7.77411,7.77378,7.77379,12.319999694824219],[1742350200000,7.7737,7.77371,7.77362,7.77362,6.159999847412109],[1742350260000,7.7737,7.7737,7.77346,7.77355,12.319999694824219],[1742350320000,7.77346,7.77419,7.77346,7.77404,11.550000190734863],[1742350380000,7.77411,7.77412,7.7737,7.77386,11.550000190734863],[1742350440000,7.77384,7.77393,7.77376,7.77385,19.25],[1742350500000,7.77383,7.77395,7.77362,7.77377,20.790000915527344],[1742350560000,7.77378,7.77411,7.77354,7.77394,12.319999694824219],[1742350620000,7.77403,7.77411,7.77394,7.7741,9.239999771118164],[1742350680000,7.77411,7.77428,7.77403,7.77411,11.550000190734863],[1742350740000,7.77419,7.77419,7.77363,7.7737,10.010000228881836],[1742350800000,7.77379,7.77387,7.77371,7.77379,11.550000190734863],[1742350860000,7.77378,7.77378,7.77345,7.7737,33.11000061035156],[1742350920000,7.77387,7.77387,7.7737,7.77379,13.859999656677246],[1742350980000,7.77386,7.77396,7.77378,7.77396,11.550000190734863],[1742351040000,7.77395,7.77426,7.77386,7.77409,13.859999656677246],[1742351100000,7.77401,7.77418,7.77256,7.77272,62.369998931884766],[1742351160000,7.7728,7.7728,7.77215,7.77274,29.260000228881836],[1742351220000,7.77274,7.77274,7.77217,7.77225,22.329999923706055],[1742351280000,7.77217,7.77321,7.77217,7.77321,23.100000381469727],[1742351340000,7.7733,7.77347,7.77311,7.7733,41.58000183105469],[1742351400000,7.7733,7.77549,7.7733,7.77435,56.97999954223633],[1742351460000,7.77428,7.77452,7.77419,7.77434,34.650001525878906],[1742351520000,7.77425,7.77426,7.77392,7.77402,30.030000686645508],[1742351580000,7.77384,7.77384,7.77296,7.77313,23.8700008392334],[1742351640000,7.77304,7.77305,7.77249,7.77272,36.189998626708984],[1742351700000,7.77281,7.77281,7.7725,7.7725,16.170000076293945],[1742351760000,7.7725,7.77258,7.77184,7.77208,24.639999389648438],[1742351820000,7.772,7.77217,7.77183,7.77206,21.559999465942383],[1742351880000,7.77199,7.772,7.77152,7.77161,14.630000114440918],[1742351940000,7.77169,7.77169,7.77119,7.77127,25.40999984741211],[1742352000000,7.77135,7.77144,7.77111,7.77119,18.479999542236328],[1742352060000,7.77127,7.7716,7.77112,7.77144,23.100000381469727],[1742352120000,7.77153,7.77192,7.77144,7.77176,17.709999084472656],[1742352180000,7.77169,7.77184,7.77145,7.77162,16.940000534057617],[1742352240000,7.7717,7.77177,7.7716,7.77169,12.319999694824219],[1742352300000,7.77154,7.77177,7.77104,7.77162,15.399999618530273],[1742352360000,7.7716,7.77208,7.7716,7.77183,16.170000076293945],[1742352420000,7.77191,7.77208,7.77185,7.77193,16.170000076293945],[1742352480000,7.77185,7.77185,7.77152,7.77159,19.25],[1742352540000,7.77151,7.77183,7.77151,7.77159,9.239999771118164],[1742352600000,7.7716,7.77184,7.77152,7.77169,24.639999389648438],[1742352660000,7.77161,7.77161,7.77111,7.77127,13.09000015258789],[1742352720000,7.77129,7.77129,7.77095,7.77113,22.329999923706055],[1742352780000,7.77112,7.77112,7.77038,7.77064,30.799999237060547],[1742352840000,7.77061,7.77097,7.77061,7.77097,13.09000015258789],[1742352900000,7.77104,7.77128,7.7707,7.77086,19.25],[1742352960000,7.77086,7.77095,7.77061,7.77065,13.09000015258789],[1742353020000,7.77072,7.77128,7.77072,7.77128,10.010000228881836],[1742353080000,7.77136,7.77161,7.77135,7.77144,13.859999656677246],[1742353140000,7.77161,7.77224,7.77161,7.77224,19.25],[1742353200000,7.77223,7.7725,7.77208,7.77242,16.170000076293945],[1742353260000,7.77241,7.77242,7.77224,7.77234,10.779999732971191],[1742353320000,7.77225,7.7725,7.77216,7.7725,7.699999809265137],[1742353380000,7.7725,7.77251,7.77224,7.77225,14.630000114440918],[1742353440000,7.77225,7.77225,7.77192,7.77216,13.859999656677246],[1742353500000,7.77209,7.77217,7.77184,7.77184,10.010000228881836],[1742353560000,7.77192,7.77241,7.77192,7.77193,11.550000190734863],[1742353620000,7.77184,7.77201,7.77176,7.77201,9.239999771118164],[1742353680000,7.77217,7.77217,7.77184,7.77185,9.239999771118164],[1742353740000,7.77193,7.77216,7.77185,7.77201,8.470000267028809],[1742353800000,7.77208,7.77216,7.77187,7.77193,16.170000076293945],[1742353860000,7.77194,7.77195,7.77178,7.77178,15.399999618530273],[1742353920000,7.77187,7.77195,7.77154,7.77163,7.699999809265137],[1742353980000,7.77163,7.77163,7.77128,7.77128,14.630000114440918],[1742354040000,7.77128,7.77154,7.77127,7.77144,15.399999618530273],[1742354100000,7.77144,7.77152,7.77113,7.77129,18.479999542236328],[1742354160000,7.77136,7.77177,7.77128,7.77177,6.929999828338623],[1742354220000,7.77169,7.77201,7.77128,7.77195,17.709999084472656],[1742354280000,7.77179,7.77201,7.77179,7.772,13.09000015258789],[1742354340000,7.77202,7.7721,7.77177,7.77202,20.020000457763672],[1742354400000,7.77201,7.77211,7.77194,7.77209,22.329999923706055],[1742354460000,7.77207,7.77263,7.77207,7.77257,29.260000228881836],[1742354520000,7.77256,7.77264,7.77246,7.77248,33.11000061035156],[1742354580000,7.77247,7.77279,7.77239,7.77239,22.329999923706055],[1742354640000,7.77239,7.77281,7.77238,7.77273,19.25],[1742354700000,7.7728,7.77313,7.77271,7.77313,23.100000381469727],[1742354760000,7.77313,7.77328,7.77281,7.77307,33.11000061035156],[1742354820000,7.77315,7.77363,7.77315,7.77363,14.630000114440918],[1742354880000,7.77362,7.7738,7.77355,7.77356,14.630000114440918],[1742354940000,7.77355,7.77405,7.77355,7.77366,36.959999084472656],[1742355000000,7.77358,7.77381,7.77356,7.77373,6.929999828338623],[1742355060000,7.77373,7.77431,7.77366,7.77373,28.489999771118164],[1742355120000,7.77388,7.77437,7.77388,7.77437,12.319999694824219],[1742355180000,7.77437,7.77454,7.77427,7.77454,16.170000076293945],[1742355240000,7.77453,7.77494,7.77445,7.77461,13.09000015258789],[1742355300000,7.77462,7.77462,7.7743,7.77453,10.010000228881836],[1742355360000,7.77453,7.77453,7.77339,7.7734,15.399999618530273],[1742355420000,7.7734,7.77391,7.7734,7.7739,14.630000114440918],[1742355480000,7.77407,7.77415,7.7738,7.7738,9.239999771118164],[1742355540000,7.77381,7.77495,7.7738,7.77484,23.100000381469727],[1742355600000,7.77486,7.77486,7.77418,7.77435,43.88999938964844],[1742355660000,7.77426,7.77485,7.77411,7.77476,16.940000534057617],[1742355720000,7.77484,7.77501,7.77461,7.77476,14.630000114440918],[1742355780000,7.77474,7.77482,7.77466,7.77473,9.239999771118164],[1742355840000,7.77457,7.77489,7.77408,7.77482,13.859999656677246],[1742355900000,7.77498,7.77505,7.77473,7.77498,11.550000190734863],[1742355960000,7.77489,7.77489,7.7744,7.7744,15.399999618530273],[1742356020000,7.77448,7.7749,7.7744,7.77473,16.170000076293945],[1742356080000,7.77473,7.7753,7.77456,7.77529,16.940000534057617],[1742356140000,7.77529,7.77563,7.77522,7.77547,10.010000228881836],[1742356200000,7.77546,7.77547,7.77538,7.77547,3.0799999237060547],[1742356260000,7.77547,7.77562,7.77538,7.77538,6.929999828338623],[1742356320000,7.77547,7.77547,7.77538,7.77538,4.619999885559082],[1742356380000,7.77546,7.77571,7.77546,7.77571,10.010000228881836],[1742356440000,7.77554,7.77602,7.77554,7.77571,10.010000228881836],[1742356500000,7.77563,7.77571,7.77529,7.77529,6.929999828338623],[1742356560000,7.77538,7.77547,7.77505,7.77513,18.479999542236328],[1742356620000,7.77514,7.77554,7.77513,7.77539,30.030000686645508],[1742356680000,7.77546,7.77546,7.77513,7.7752,16.940000534057617],[1742356740000,7.7752,7.77528,7.77472,7.77528,30.030000686645508],[1742356800000,7.77553,7.77578,7.77537,7.77578,12.319999694824219],[1742356860000,7.77569,7.77577,7.77534,7.77551,26.950000762939453],[1742356920000,7.7755,7.77564,7.77539,7.77564,21.559999465942383],[1742356980000,7.77565,7.77578,7.77552,7.77574,30.030000686645508],[1742357040000,7.77573,7.77612,7.77573,7.77612,10.779999732971191],[1742357100000,7.77621,7.77624,7.77571,7.77571,20.790000915527344],[1742357160000,7.77579,7.77579,7.77548,7.77557,27.719999313354492],[1742357220000,7.77557,7.77568,7.77548,7.77548,16.170000076293945],[1742357280000,7.77557,7.77587,7.77556,7.77587,25.40999984741211],[1742357340000,7.77578,7.77592,7.77557,7.77582,23.100000381469727],[1742357400000,7.7759,7.77641,7.7759,7.77625,17.709999084472656],[1742357460000,7.77627,7.77644,7.77626,7.77627,16.940000534057617],[1742357520000,7.77644,7.77644,7.77586,7.77611,12.319999694824219],[1742357580000,7.77612,7.77628,7.77604,7.77606,13.09000015258789],[1742357640000,7.77597,7.77635,7.77582,7.77635,21.559999465942383],[1742357700000,7.77635,7.77644,7.77627,7.77627,10.779999732971191],[1742357760000,7.77627,7.77635,7.77619,7.77635,9.239999771118164],[1742357820000,7.77627,7.77627,7.77599,7.77618,19.25],[1742357880000,7.77594,7.77647,7.77593,7.77646,10.779999732971191],[1742357940000,7.77639,7.77639,7.77607,7.77607,6.929999828338623],[1742358000000,7.776,7.77647,7.776,7.77646,11.550000190734863],[1742358060000,7.77638,7.77638,7.77606,7.77614,12.319999694824219],[1742358120000,7.77614,7.77614,7.7759,7.7759,17.709999084472656],[1742358180000,7.77591,7.77657,7.77591,7.7764,13.859999656677246],[1742358240000,7.77633,7.77641,7.77616,7.77624,15.399999618530273],[1742358300000,7.77633,7.77633,7.7762,7.77631,9.239999771118164],[1742358360000,7.7763,7.77655,7.77629,7.7764,15.399999618530273],[1742358420000,7.77641,7.77662,7.77637,7.77662,16.170000076293945],[1742358480000,7.77663,7.77672,7.77646,7.77672,23.100000381469727],[1742358540000,7.7768,7.77696,7.77679,7.77682,22.329999923706055],[1742358600000,7.77681,7.77706,7.77657,7.7769,15.399999618530273],[1742358660000,7.77697,7.77698,7.77689,7.77698,13.859999656677246],[1742358720000,7.77689,7.77722,7.77681,7.77714,13.859999656677246],[1742358780000,7.77721,7.7773,7.77713,7.77713,10.779999732971191],[1742358840000,7.77712,7.77721,7.77703,7.77711,10.779999732971191],[1742358900000,7.77712,7.77717,7.77702,7.77702,13.09000015258789],[1742358960000,7.77694,7.77718,7.77679,7.77679,11.550000190734863],[1742359020000,7.77679,7.77721,7.77679,7.7772,25.40999984741211],[1742359080000,7.7772,7.77728,7.77711,7.77727,8.470000267028809],[1742359140000,7.77719,7.77722,7.77703,7.77714,18.479999542236328],[1742359200000,7.77715,7.77763,7.77714,7.77753,14.630000114440918],[1742359260000,7.77754,7.77794,7.77745,7.77754,21.559999465942383],[1742359320000,7.77753,7.77795,7.77753,7.77785,20.020000457763672],[1742359380000,7.77785,7.77787,7.77771,7.77771,20.790000915527344],[1742359440000,7.77779,7.77779,7.77744,7.77755,20.020000457763672],[1742359500000,7.7777,7.77779,7.77761,7.7777,8.470000267028809],[1742359560000,7.77745,7.77769,7.77745,7.77762,6.159999847412109],[1742359620000,7.77769,7.77786,7.77769,7.77777,10.010000228881836],[1742359680000,7.77777,7.77786,7.77769,7.77777,10.779999732971191],[1742359740000,7.77778,7.77849,7.77777,7.7783,13.859999656677246],[1742359800000,7.77839,7.77839,7.77797,7.77797,12.319999694824219],[1742359860000,7.77805,7.77827,7.77805,7.77818,19.25],[1742359920000,7.77826,7.7785,7.77826,7.77842,8.470000267028809],[1742359980000,7.77842,7.77851,7.77826,7.7785,15.399999618530273],[1742360040000,7.77842,7.77883,7.77834,7.77883,19.25],[1742360100000,7.77891,7.77924,7.77891,7.77923,13.859999656677246],[1742360160000,7.77907,7.77922,7.77881,7.77901,10.010000228881836],[1742360220000,7.77893,7.77924,7.77875,7.779,24.639999389648438],[1742360280000,7.77892,7.77924,7.77806,7.77806,26.18000030517578],[1742360340000,7.77822,7.77837,7.77805,7.77829,20.020000457763672],[1742360400000,7.77822,7.77838,7.77799,7.77808,30.030000686645508],[1742360460000,7.778,7.77824,7.77726,7.77726,21.559999465942383],[1742360520000,7.77727,7.7776,7.77718,7.77724,23.100000381469727],[1742360580000,7.77716,7.77717,7.77592,7.77593,17.709999084472656],[1742360640000,7.77585,7.77641,7.77584,7.77608,17.709999084472656],[1742360700000,7.77625,7.77632,7.77584,7.77593,10.779999732971191],[1742360760000,7.77584,7.77609,7.77569,7.77601,6.929999828338623],[1742360820000,7.7761,7.77617,7.77537,7.77537,10.010000228881836],[1742360880000,7.77529,7.77633,7.77529,7.77624,17.709999084472656],[1742360940000,7.77616,7.77617,7.776,7.776,6.929999828338623],[1742361000000,7.77608,7.77609,7.77575,7.776,21.559999465942383],[1742361060000,7.77609,7.77609,7.77482,7.77497,23.8700008392334],[1742361120000,7.77497,7.7753,7.77497,7.77506,13.09000015258789],[1742361180000,7.77513,7.77539,7.77513,7.77539,11.550000190734863],[1742361240000,7.77529,7.77588,7.77529,7.77586,16.170000076293945],[1742361300000,7.77587,7.77587,7.77449,7.77456,20.020000457763672],[1742361360000,7.77448,7.77473,7.77432,7.77449,16.170000076293945],[1742361420000,7.77458,7.77466,7.7745,7.77461,8.470000267028809],[1742361480000,7.77452,7.77483,7.7744,7.77474,25.40999984741211],[1742361540000,7.77482,7.77597,7.77482,7.77581,26.18000030517578],[1742361600000,7.77572,7.7762,7.7757,7.77602,13.09000015258789],[1742361660000,7.77602,7.7762,7.77578,7.77578,10.779999732971191],[1742361720000,7.77587,7.77613,7.77561,7.77585,16.940000534057617],[1742361780000,7.77561,7.7761,7.77561,7.77596,20.020000457763672],[1742361840000,7.77588,7.77588,7.77523,7.77557,18.479999542236328],[1742361900000,7.77548,7.77565,7.77545,7.77551,22.329999923706055],[1742361960000,7.77543,7.77545,7.77519,7.77519,21.559999465942383],[1742362020000,7.77528,7.77528,7.77488,7.7749,26.18000030517578],[1742362080000,7.77492,7.77492,7.77454,7.77481,26.18000030517578],[1742362140000,7.77481,7.7749,7.7748,7.7749,37.72999954223633],[1742362200000,7.77488,7.77488,7.77434,7.77449,16.940000534057617],[1742362260000,7.77458,7.77467,7.77449,7.77449,8.470000267028809],[1742362320000,7.77417,7.77417,7.77321,7.7733,23.100000381469727],[1742362380000,7.77321,7.77395,7.77321,7.77342,37.72999954223633],[1742362440000,7.77342,7.77384,7.77327,7.77343,29.260000228881836],[1742362500000,7.77336,7.77385,7.77335,7.77385,27.719999313354492],[1742362560000,7.77394,7.77433,7.77392,7.7743,30.799999237060547],[1742362620000,7.7743,7.7753,7.7743,7.77514,20.790000915527344],[1742362680000,7.77521,7.77539,7.77497,7.77505,12.319999694824219],[1742362740000,7.77505,7.77571,7.77498,7.77571,23.100000381469727],[1742362800000,7.77563,7.77652,7.77563,7.77643,16.940000534057617],[1742362860000,7.77652,7.77693,7.77643,7.77675,15.399999618530273],[1742362920000,7.77676,7.77693,7.77668,7.77692,20.020000457763672],[1742362980000,7.77689,7.77749,7.77689,7.77749,38.5],[1742363040000,7.77741,7.77782,7.77732,7.77773,15.399999618530273],[1742363100000,7.77773,7.77781,7.77739,7.77749,23.8700008392334],[1742363160000,7.77749,7.77749,7.77692,7.777,14.630000114440918],[1742363220000,7.77683,7.77813,7.77675,7.77788,34.650001525878906],[1742363280000,7.77778,7.77778,7.77745,7.77745,8.470000267028809],[1742363340000,7.7773,7.77754,7.77689,7.77754,13.859999656677246],[1742363400000,7.77746,7.77746,7.77706,7.77708,20.790000915527344],[1742363460000,7.77708,7.77739,7.77708,7.77716,10.010000228881836],[1742363520000,7.77701,7.77725,7.77692,7.77725,6.159999847412109],[1742363580000,7.77716,7.7783,7.77708,7.7783,13.859999656677246],[1742363640000,7.7783,7.7783,7.77773,7.77774,5.389999866485596],[1742363700000,7.77773,7.77838,7.77757,7.77838,17.709999084472656],[1742363760000,7.77835,7.77901,7.77835,7.77885,34.650001525878906],[1742363820000,7.77885,7.77941,7.77861,7.77875,66.22000122070312],[1742363880000,7.77883,7.77921,7.77867,7.77921,18.479999542236328],[1742363940000,7.77921,7.77921,7.7788,7.77899,18.479999542236328],[1742364000000,7.77898,7.77908,7.77834,7.77834,29.260000228881836],[1742364060000,7.77834,7.77843,7.77786,7.77786,21.559999465942383],[1742364120000,7.77778,7.77818,7.77762,7.77802,36.189998626708984],[1742364180000,7.77795,7.77827,7.77777,7.77803,26.18000030517578],[1742364240000,7.77794,7.77809,7.7775,7.77801,27.719999313354492],[1742364300000,7.77808,7.77873,7.77808,7.77865,12.319999694824219],[1742364360000,7.77865,7.78011,7.77857,7.77996,26.950000762939453],[1742364420000,7.77986,7.78013,7.77954,7.77986,32.34000015258789],[1742364480000,7.77978,7.78021,7.77965,7.77981,25.40999984741211],[1742364540000,7.77989,7.78095,7.7798,7.78095,36.189998626708984],[1742364600000,7.78094,7.78117,7.77996,7.77996,26.950000762939453],[1742364660000,7.77995,7.78062,7.77977,7.78062,28.489999771118164],[1742364720000,7.7807,7.78122,7.78055,7.78112,32.34000015258789],[1742364780000,7.78104,7.78128,7.78085,7.78128,25.40999984741211],[1742364840000,7.7812,7.78194,7.78094,7.78191,50.81999969482422],[1742364900000,7.78201,7.78218,7.7815,7.78167,41.58000183105469],[1742364960000,7.78166,7.78202,7.7816,7.78176,23.100000381469727],[1742365020000,7.78177,7.78184,7.78128,7.78128,9.239999771118164],[1742365080000,7.78126,7.78191,7.78118,7.78174,30.030000686645508],[1742365140000,7.78158,7.78175,7.7815,7.78151,29.260000228881836],[1742365200000,7.78152,7.78197,7.78117,7.78197,21.559999465942383],[1742365260000,7.78198,7.78246,7.78197,7.78223,35.41999816894531],[1742365320000,7.78214,7.78216,7.78182,7.78183,25.40999984741211],[1742365380000,7.78182,7.78214,7.78156,7.78164,26.950000762939453],[1742365440000,7.78157,7.78172,7.78124,7.78124,21.559999465942383],[1742365500000,7.78133,7.78294,7.78132,7.78294,37.72999954223633],[1742365560000,7.78287,7.78295,7.78254,7.78278,30.030000686645508],[1742365620000,7.78271,7.78281,7.78231,7.78281,26.18000030517578],[1742365680000,7.78273,7.78299,7.78265,7.78291,12.319999694824219],[1742365740000,7.78298,7.78331,7.78283,7.78291,23.8700008392334],[1742365800000,7.78298,7.78542,7.78291,7.78534,36.959999084472656],[1742365860000,7.78542,7.78567,7.78462,7.78469,43.119998931884766],[1742365920000,7.78469,7.78526,7.78436,7.78452,36.189998626708984],[1742365980000,7.7846,7.78476,7.78403,7.78412,67.76000213623047],[1742366040000,7.78412,7.78428,7.78297,7.78313,60.83000183105469],[1742366100000,7.78313,7.78313,7.78117,7.78126,44.65999984741211],[1742366160000,7.78125,7.78182,7.78117,7.78163,36.189998626708984],[1742366220000,7.78155,7.78218,7.78141,7.78202,37.72999954223633],[1742366280000,7.78204,7.78292,7.78204,7.78269,30.799999237060547],[1742366340000,7.78277,7.78309,7.78276,7.783,32.34000015258789],[1742366400000,7.7831,7.78382,7.78203,7.78216,45.43000030517578],[1742366460000,7.78214,7.78267,7.78184,7.78235,40.810001373291016],[1742366520000,7.78225,7.78251,7.78136,7.78201,69.30000305175781],[1742366580000,7.78209,7.78315,7.78192,7.78314,54.66999816894531],[1742366640000,7.78323,7.78396,7.78306,7.78372,55.439998626708984],[1742366700000,7.78371,7.78387,7.78295,7.78298,37.72999954223633],[1742366760000,7.78298,7.78298,7.78217,7.7822,19.25],[1742366820000,7.78237,7.78277,7.7822,7.78269,23.8700008392334],[1742366880000,7.78278,7.78302,7.78229,7.78245,80.8499984741211],[1742366940000,7.78253,7.78399,7.78252,7.78374,100.0999984741211],[1742367000000,7.78399,7.78399,7.78244,7.78268,50.04999923706055],[1742367060000,7.7826,7.78301,7.78244,7.78276,32.34000015258789],[1742367120000,7.78253,7.78317,7.78245,7.78309,43.119998931884766],[1742367180000,7.7831,7.78335,7.78302,7.7831,27.719999313354492],[1742367240000,7.7831,7.78358,7.7831,7.78358,16.170000076293945],[1742367300000,7.78349,7.78358,7.78267,7.78284,25.40999984741211],[1742367360000,7.78294,7.78472,7.78284,7.78448,46.970001220703125],[1742367420000,7.7844,7.78609,7.7844,7.7858,76.2300033569336],[1742367480000,7.78583,7.78692,7.7854,7.78688,78.54000091552734],[1742367540000,7.78681,7.78727,7.7868,7.78727,35.41999816894531],[1742367600000,7.78728,7.78891,7.78721,7.78859,56.209999084472656],[1742367660000,7.78867,7.78882,7.78733,7.78856,76.2300033569336],[1742367720000,7.7884,7.78865,7.78705,7.78778,107.80000305175781],[1742367780000,7.7877,7.78803,7.78703,7.78786,65.44999694824219],[1742367840000,7.78794,7.79083,7.78746,7.79076,63.90999984741211],[1742367900000,7.79084,7.79084,7.78969,7.79052,50.81999969482422],[1742367960000,7.79043,7.79141,7.78954,7.79132,53.900001525878906],[1742368020000,7.79117,7.7928,7.79116,7.79196,53.900001525878906],[1742368080000,7.79189,7.79319,7.7914,7.79303,30.799999237060547],[1742368140000,7.79294,7.79562,7.79269,7.79562,83.16000366210938],[1742368200000,7.7957,7.7957,7.79415,7.79438,60.060001373291016],[1742368260000,7.79422,7.79548,7.79394,7.79434,66.98999786376953],[1742368320000,7.79433,7.79442,7.79215,7.79215,50.81999969482422],[1742368380000,7.79215,7.79475,7.79215,7.79475,66.22000122070312],[1742368440000,7.79484,7.79484,7.79323,7.7934,67.76000213623047],[1742368500000,7.7934,7.79345,7.79185,7.79279,53.900001525878906],[1742368560000,7.79271,7.79283,7.79193,7.79217,47.7400016784668],[1742368620000,7.79202,7.79308,7.79145,7.79308,31.56999969482422],[1742368680000,7.79315,7.79417,7.79315,7.79406,60.83000183105469],[1742368740000,7.79405,7.79508,7.79369,7.79482,58.52000045776367],[1742368800000,7.79507,7.79507,7.79317,7.7938,71.61000061035156],[1742368860000,7.79397,7.79471,7.79364,7.79388,53.900001525878906],[1742368920000,7.79389,7.7947,7.79366,7.79405,71.61000061035156],[1742368980000,7.7943,7.79626,7.79429,7.79504,66.98999786376953],[1742369040000,7.79519,7.79608,7.79463,7.79576,38.5],[1742369100000,7.79592,7.79609,7.79446,7.79514,47.7400016784668],[1742369160000,7.79515,7.79535,7.79413,7.79442,64.68000030517578],[1742369220000,7.7945,7.79543,7.79386,7.79543,52.36000061035156],[1742369280000,7.79535,7.79547,7.7949,7.79495,41.58000183105469],[1742369340000,7.79504,7.79511,7.79429,7.79429,42.349998474121094],[1742369400000,7.79479,7.79841,7.7947,7.79841,88.55000305175781],[1742369460000,7.79858,7.79869,7.79792,7.79806,79.30999755859375],[1742369520000,7.79804,7.79853,7.79682,7.79853,73.91999816894531],[1742369580000,7.79853,7.80009,7.79846,7.79975,48.5099983215332],[1742369640000,7.79968,7.80216,7.79926,7.80216,64.68000030517578],[1742369700000,7.80232,7.80474,7.80228,7.80413,82.38999938964844],[1742369760000,7.80421,7.80976,7.80372,7.80976,128.08999633789062],[1742369820000,7.80976,7.81665,7.80928,7.81556,218.8800048828125],[1742369880000,7.81565,7.81572,7.81112,7.81332,145.9199981689453],[1742369940000,7.8134,7.81357,7.81045,7.81238,123.12000274658203],[1742370000000,7.81233,7.81307,7.81128,7.81226,101.08000183105469],[1742370060000,7.81234,7.81603,7.81177,7.81252,127.68000030517578],[1742370120000,7.81219,7.81226,7.80966,7.81137,129.1999969482422],[1742370180000,7.81128,7.81439,7.81079,7.81186,205.1999969482422],[1742370240000,7.81178,7.81316,7.80997,7.80997,112.4800033569336],[1742370300000,7.80998,7.81203,7.80982,7.81186,123.87999725341797],[1742370360000,7.81186,7.81227,7.81062,7.8112,102.5999984741211],[1742370420000,7.81127,7.81328,7.81095,7.81152,111.72000122070312],[1742370480000,7.81153,7.81291,7.81147,7.81195,121.5999984741211],[1742370540000,7.81187,7.81197,7.80829,7.80836,101.83999633789062],[1742370600000,7.80819,7.80893,7.80558,7.80624,98.04000091552734],[1742370660000,7.80615,7.80673,7.80484,7.80485,79.80000305175781],[1742370720000,7.80493,7.80542,7.80273,7.80395,101.47000122070312],[1742370780000,7.80386,7.80747,7.80362,7.80739,117.30000305175781],[1742370840000,7.80714,7.80837,7.8055,7.80566,88.16000366210938],[1742370900000,7.80566,7.80592,7.80484,7.80525,68.4000015258789],[1742370960000,7.80526,7.80565,7.80416,7.8046,81.16000366210938],[1742371020000,7.8046,7.80555,7.80367,7.80378,72.62999725341797],[1742371080000,7.80377,7.80664,7.80377,7.80582,87.56999969482422],[1742371140000,7.80582,7.80583,7.80451,7.80451,81.18000030517578],[1742371200000,7.80444,7.80478,7.7993,7.80051,165.99000549316406],[1742371260000,7.80051,7.80269,7.80031,7.8007,115.5],[1742371320000,7.80088,7.80088,7.79833,7.79848,89.31999969482422],[1742371380000,7.79849,7.79914,7.7967,7.79752,112.41999816894531],[1742371440000,7.79743,7.79898,7.79683,7.79814,110.11000061035156],[1742371500000,7.79822,7.79939,7.79549,7.79549,63.90999984741211],[1742371560000,7.79524,7.79849,7.79517,7.79675,64.68000030517578],[1742371620000,7.79667,7.79769,7.79504,7.79504,73.91999816894531],[1742371680000,7.79512,7.79717,7.79447,7.79716,86.23999786376953],[1742371740000,7.79781,7.80085,7.79781,7.80048,87.01000213623047],[1742371800000,7.80024,7.80181,7.79959,7.80181,85.47000122070312],[1742371860000,7.8018,7.80238,7.80025,7.80066,102.41000366210938],[1742371920000,7.80049,7.80104,7.80004,7.8002,68.52999877929688],[1742371980000,7.8003,7.80054,7.79905,7.79905,73.91999816894531],[1742372040000,7.79907,7.79989,7.79868,7.79978,66.98999786376953],[1742372100000,7.79969,7.80109,7.79938,7.80087,54.66999816894531],[1742372160000,7.80088,7.8017,7.79981,7.80039,68.52999877929688],[1742372220000,7.80038,7.80054,7.79851,7.79884,50.81999969482422],[1742372280000,7.79892,7.80028,7.79848,7.79889,58.52000045776367],[1742372340000,7.79905,7.79905,7.798,7.79825,58.52000045776367],[1742372400000,7.79832,7.79923,7.7967,7.79713,70.06999969482422],[1742372460000,7.79704,7.79801,7.79704,7.79753,34.650001525878906],[1742372520000,7.79762,7.79826,7.79555,7.79596,54.66999816894531],[1742372580000,7.79605,7.7967,7.79542,7.7955,72.37999725341797],[1742372640000,7.7955,7.79587,7.79493,7.79502,81.62000274658203],[1742372700000,7.79485,7.79543,7.79444,7.79533,50.81999969482422],[1742372760000,7.79533,7.79551,7.79457,7.79482,47.7400016784668],[1742372820000,7.79466,7.79543,7.79466,7.79501,37.72999954223633],[1742372880000,7.79501,7.7955,7.79395,7.79428,45.43000030517578],[1742372940000,7.79429,7.7946,7.79369,7.79411,51.59000015258789],[1742373000000,7.79411,7.79411,7.79164,7.79188,60.060001373291016],[1742373060000,7.79197,7.79297,7.79132,7.79297,63.13999938964844],[1742373120000,7.79314,7.79362,7.7918,7.79229,50.04999923706055],[1742373180000,7.79206,7.79347,7.79196,7.79297,35.41999816894531],[1742373240000,7.79281,7.79374,7.79238,7.79246,36.959999084472656],[1742373300000,7.79238,7.79368,7.7923,7.79344,38.5],[1742373360000,7.79353,7.79353,7.79223,7.79254,49.279998779296875],[1742373420000,7.79246,7.79272,7.79128,7.79201,55.439998626708984],[1742373480000,7.79211,7.79349,7.7917,7.79325,47.7400016784668],[1742373540000,7.79326,7.79385,7.79284,7.79385,63.13999938964844],[1742373600000,7.79385,7.79467,7.79345,7.79435,73.1500015258789],[1742373660000,7.79434,7.79492,7.7936,7.79491,95.4800033569336],[1742373720000,7.79474,7.79631,7.79428,7.79624,44.65999984741211],[1742373780000,7.796,7.79869,7.79567,7.79771,77],[1742373840000,7.79771,7.79814,7.79699,7.7977,61.599998474121094],[1742373900000,7.79794,7.7982,7.79697,7.79771,63.13999938964844],[1742373960000,7.79772,7.79772,7.79593,7.79735,70.83999633789062],[1742374020000,7.79727,7.79785,7.7967,7.7972,40.040000915527344],[1742374080000,7.7972,7.79829,7.79674,7.79682,53.77000045776367],[1742374140000,7.7969,7.79821,7.7969,7.79743,44.27000045776367],[1742374200000,7.79743,7.79808,7.79709,7.79709,48.5099983215332],[1742374260000,7.79792,7.79923,7.79776,7.79922,36.189998626708984],[1742374320000,7.79922,7.79955,7.79856,7.79922,50.04999923706055],[1742374380000,7.79913,7.7993,7.79823,7.79832,52.36000061035156],[1742374440000,7.79832,7.79874,7.79583,7.79603,60.06999969482422],[1742374500000,7.79595,7.79645,7.79579,7.79613,39.959999084472656],[1742374560000,7.79595,7.79613,7.7957,7.79582,48.470001220703125],[1742374620000,7.79598,7.79679,7.79548,7.79679,18.360000610351562],[1742374680000,7.7968,7.79728,7.79614,7.79638,35.70000076293945],[1742374740000,7.79646,7.7968,7.79597,7.79647,34.06999969482422],[1742374800000,7.79654,7.79785,7.79646,7.79776,68.26000213623047],[1742374860000,7.79776,7.798,7.79664,7.79713,56.97999954223633],[1742374920000,7.79713,7.79843,7.79713,7.79771,50.81999969482422],[1742374980000,7.79795,7.7987,7.79745,7.7987,48.5099983215332],[1742375040000,7.7987,7.79907,7.79847,7.79866,43.88999938964844],[1742375100000,7.79875,7.79979,7.79875,7.79954,42.349998474121094],[1742375160000,7.79961,7.80011,7.79929,7.80011,36.959999084472656],[1742375220000,7.79994,7.79994,7.79863,7.79888,32.34000015258789],[1742375280000,7.79863,7.79893,7.79803,7.79837,52.36000061035156],[1742375340000,7.79837,7.79877,7.79812,7.79812,20.790000915527344],[1742375400000,7.79821,7.79854,7.79782,7.79791,23.8700008392334],[1742375460000,7.7979,7.7979,7.7957,7.7962,43.88999938964844],[1742375520000,7.79627,7.79743,7.79627,7.79737,46.20000076293945],[1742375580000,7.79745,7.7993,7.79745,7.79916,52.36000061035156],[1742375640000,7.79917,7.80125,7.79855,7.80125,65.44999694824219],[1742375700000,7.80117,7.80197,7.80079,7.80079,59.290000915527344],[1742375760000,7.80079,7.80274,7.8007,7.80274,28.489999771118164],[1742375820000,7.80283,7.80291,7.80135,7.80198,57.75],[1742375880000,7.80197,7.80418,7.80181,7.80386,55.95000076293945],[1742375940000,7.80402,7.8046,7.80371,7.80419,58.84000015258789],[1742376000000,7.80419,7.80445,7.80338,7.80346,51.380001068115234],[1742376060000,7.80354,7.80371,7.80264,7.80314,60.540000915527344],[1742376120000,7.80322,7.80323,7.80209,7.80258,47.7400016784668],[1742376180000,7.80257,7.80274,7.80078,7.80128,64.68000030517578],[1742376240000,7.80118,7.80128,7.7998,7.80037,37.72999954223633],[1742376300000,7.80038,7.80119,7.79907,7.80119,45.939998626708984],[1742376360000,7.80119,7.80128,7.79956,7.79972,29.260000228881836],[1742376420000,7.79972,7.80135,7.79972,7.80087,27.719999313354492],[1742376480000,7.80102,7.80119,7.79892,7.79892,41.58000183105469],[1742376540000,7.79901,7.79917,7.79851,7.7986,35.41999816894531],[1742376600000,7.79867,7.79901,7.79729,7.79762,50.81999969482422],[1742376660000,7.7977,7.79802,7.79516,7.79557,58.5],[1742376720000,7.79557,7.79557,7.79273,7.79273,66.98999786376953],[1742376780000,7.7927,7.79354,7.79234,7.79345,61.34000015258789],[1742376840000,7.79353,7.79419,7.79312,7.79332,36.189998626708984],[1742376900000,7.7934,7.79551,7.79332,7.79533,33.11000061035156],[1742376960000,7.7951,7.79542,7.79378,7.79378,39.27000045776367],[1742377020000,7.79378,7.79396,7.79313,7.79313,31.56999969482422],[1742377080000,7.79313,7.79485,7.79313,7.79449,44.65999984741211],[1742377140000,7.79473,7.79473,7.7933,7.7933,38.5],[1742377200000,7.79339,7.79373,7.79309,7.79309,23.100000381469727],[1742377260000,7.79308,7.79403,7.79267,7.79296,36.959999084472656],[1742377320000,7.79336,7.79358,7.79263,7.79358,39.27000045776367],[1742377380000,7.79365,7.79439,7.79357,7.7939,46.20000076293945],[1742377440000,7.79398,7.79496,7.79398,7.79486,43.119998931884766],[1742377500000,7.79486,7.79698,7.79455,7.79675,39.27000045776367],[1742377560000,7.79665,7.79666,7.79486,7.79511,43.88999938964844],[1742377620000,7.79502,7.79552,7.79372,7.7938,36.189998626708984],[1742377680000,7.79379,7.79405,7.79265,7.79323,48.5099983215332],[1742377740000,7.79315,7.79332,7.79083,7.79083,46.20000076293945],[1742377800000,7.79092,7.79109,7.78884,7.78884,47.7400016784668],[1742377860000,7.78889,7.79018,7.78727,7.78735,66.22000122070312],[1742377920000,7.78751,7.78768,7.78543,7.78543,53.130001068115234],[1742377980000,7.78546,7.78751,7.78546,7.78686,69.30000305175781],[1742378040000,7.78704,7.78984,7.78704,7.78961,70.83999633789062],[1742378100000,7.78962,7.79102,7.78892,7.78932,86.23999786376953],[1742378160000,7.78932,7.7894,7.78684,7.78684,56.209999084472656],[1742378220000,7.78683,7.78861,7.78643,7.78829,43.88999938964844],[1742378280000,7.78828,7.79165,7.78811,7.78819,104.31999969482422],[1742378340000,7.78828,7.78857,7.78697,7.78697,83.80999755859375],[1742378400000,7.78698,7.78753,7.78638,7.78714,47.95000076293945],[1742378460000,7.78706,7.78778,7.78631,7.78778,47.7400016784668],[1742378520000,7.78775,7.7878,7.78616,7.78624,35.41999816894531],[1742378580000,7.78624,7.7873,7.78608,7.78723,54.66999816894531],[1742378640000,7.7873,7.78779,7.78576,7.78641,43.119998931884766],[1742378700000,7.78633,7.78717,7.78465,7.78507,60.060001373291016],[1742378760000,7.78506,7.78633,7.78496,7.78544,66.98999786376953],[1742378820000,7.78544,7.78805,7.78495,7.78529,63.90999984741211],[1742378880000,7.78536,7.78587,7.78472,7.78527,73.91999816894531],[1742378940000,7.78544,7.78708,7.78543,7.78579,49.279998779296875],[1742379000000,7.78588,7.78683,7.78587,7.786,45.43000030517578],[1742379060000,7.78597,7.78659,7.78439,7.78498,51.59000015258789],[1742379120000,7.78506,7.7853,7.78335,7.78346,64.16000366210938],[1742379180000,7.78343,7.78473,7.78325,7.78341,53.130001068115234],[1742379240000,7.78349,7.78421,7.78252,7.78331,69.9000015258789],[1742379300000,7.78315,7.78752,7.78298,7.78752,45.43000030517578],[1742379360000,7.78759,7.78837,7.7873,7.78812,33.11000061035156],[1742379420000,7.78805,7.78894,7.78804,7.78885,24.639999389648438],[1742379480000,7.78886,7.78886,7.78698,7.78698,50.81999969482422],[1742379540000,7.78706,7.78748,7.78605,7.78617,27.719999313354492],[1742379600000,7.78633,7.7869,7.78615,7.78615,22.329999923706055],[1742379660000,7.78639,7.78639,7.78458,7.78474,38.5],[1742379720000,7.78443,7.78515,7.78434,7.78461,37.72999954223633],[1742379780000,7.78486,7.78486,7.78389,7.78475,40.810001373291016],[1742379840000,7.78474,7.78489,7.7845,7.78481,24.639999389648438],[1742379900000,7.78506,7.78586,7.78448,7.78522,42.349998474121094],[1742379960000,7.78505,7.78627,7.78407,7.78571,33.11000061035156],[1742380020000,7.78562,7.78628,7.78538,7.78538,30.030000686645508],[1742380080000,7.78537,7.7886,7.78522,7.78795,53.900001525878906],[1742380140000,7.78805,7.78917,7.7877,7.7886,39.27000045776367],[1742380200000,7.78863,7.79049,7.78803,7.78803,36.959999084472656],[1742380260000,7.78819,7.78911,7.78812,7.78868,29.260000228881836],[1742380320000,7.78876,7.79118,7.78858,7.78979,53.900001525878906],[1742380380000,7.78979,7.7911,7.78969,7.79109,52.36000061035156],[1742380440000,7.79134,7.79231,7.79102,7.79102,36.959999084472656],[1742380500000,7.79086,7.79215,7.7906,7.79208,27.719999313354492],[1742380560000,7.792,7.79207,7.79158,7.79183,20.020000457763672],[1742380620000,7.79182,7.79321,7.79174,7.79297,24.639999389648438],[1742380680000,7.79289,7.79411,7.79288,7.79368,34.650001525878906],[1742380740000,7.79377,7.79474,7.79352,7.79463,38.5],[1742380800000,7.79471,7.79552,7.79447,7.79447,26.950000762939453],[1742380860000,7.79455,7.79463,7.7934,7.79413,21.559999465942383],[1742380920000,7.79414,7.79414,7.79301,7.79358,33.11000061035156],[1742380980000,7.79358,7.79411,7.79343,7.79395,21.559999465942383],[1742381040000,7.79402,7.79427,7.79305,7.79305,23.100000381469727],[1742381100000,7.79296,7.79312,7.79109,7.79215,39.27000045776367],[1742381160000,7.79215,7.79369,7.79167,7.79369,23.100000381469727],[1742381220000,7.79354,7.79362,7.79216,7.7924,28.489999771118164],[1742381280000,7.7928,7.79362,7.79188,7.79196,25.40999984741211],[1742381340000,7.79201,7.79207,7.79102,7.79146,30.030000686645508],[1742381400000,7.79137,7.79273,7.79098,7.79273,25.40999984741211],[1742381460000,7.79273,7.79288,7.79061,7.7928,43.119998931884766],[1742381520000,7.79287,7.79287,7.79222,7.79264,25.40999984741211],[1742381580000,7.79255,7.79298,7.79208,7.79216,26.18000030517578],[1742381640000,7.79209,7.79225,7.7913,7.79163,24.639999389648438],[1742381700000,7.79162,7.79217,7.79138,7.79208,35.41999816894531],[1742381760000,7.792,7.79224,7.79118,7.79118,25.40999984741211],[1742381820000,7.79143,7.79225,7.79143,7.79192,14.630000114440918],[1742381880000,7.79191,7.79241,7.79178,7.79233,20.020000457763672],[1742381940000,7.79232,7.79237,7.79114,7.79163,32.34000015258789],[1742382000000,7.7917,7.79178,7.79066,7.79066,18.479999542236328],[1742382060000,7.79082,7.79091,7.78913,7.78929,26.18000030517578],[1742382120000,7.78921,7.79036,7.78921,7.79002,31.56999969482422],[1742382180000,7.79002,7.7901,7.7893,7.78954,14.630000114440918],[1742382240000,7.78938,7.78955,7.78882,7.78907,31.56999969482422],[1742382300000,7.78915,7.78915,7.78703,7.78783,23.8700008392334],[1742382360000,7.78775,7.78848,7.78701,7.78825,50.04999923706055],[1742382420000,7.78818,7.78842,7.78497,7.78498,69.30000305175781],[1742382480000,7.78472,7.78506,7.78303,7.78383,52.36000061035156],[1742382540000,7.78391,7.7844,7.78291,7.78325,42.349998474121094],[1742382600000,7.78334,7.78416,7.7831,7.78333,29.260000228881836],[1742382660000,7.78318,7.78318,7.78074,7.78115,50.04999923706055],[1742382720000,7.78114,7.78188,7.78107,7.78171,24.639999389648438],[1742382780000,7.78188,7.78188,7.77932,7.77965,39.27000045776367],[1742382840000,7.77965,7.78086,7.77899,7.78014,44.65999984741211],[1742382900000,7.77991,7.78002,7.77934,7.78001,26.950000762939453],[1742382960000,7.7801,7.78139,7.77921,7.77987,45.43000030517578],[1742383020000,7.77978,7.77994,7.77782,7.7779,43.119998931884766],[1742383080000,7.77791,7.7788,7.77612,7.77612,72.37999725341797],[1742383140000,7.7762,7.77929,7.7762,7.77879,53.130001068115234],[1742383200000,7.77909,7.78206,7.7788,7.7819,62.369998931884766],[1742383260000,7.78181,7.78197,7.78139,7.78184,43.88999938964844],[1742383320000,7.78191,7.78241,7.78183,7.78226,26.950000762939453],[1742383380000,7.78177,7.7824,7.78159,7.78225,40.810001373291016],[1742383440000,7.78224,7.78323,7.78224,7.78281,31.56999969482422],[1742383500000,7.78274,7.78323,7.78184,7.78184,24.639999389648438],[1742383560000,7.78192,7.78217,7.77997,7.78079,35.41999816894531],[1742383620000,7.78086,7.7812,7.78062,7.78094,23.100000381469727],[1742383680000,7.78094,7.78094,7.77891,7.78005,26.950000762939453],[1742383740000,7.78013,7.7803,7.77867,7.77949,23.8700008392334],[1742383800000,7.77956,7.78021,7.77917,7.78014,26.950000762939453],[1742383860000,7.78014,7.78079,7.78006,7.78079,20.790000915527344],[1742383920000,7.78086,7.78168,7.78046,7.78046,31.56999969482422],[1742383980000,7.78055,7.78152,7.78055,7.78144,21.559999465942383],[1742384040000,7.78136,7.78144,7.78005,7.78037,23.100000381469727],[1742384100000,7.78055,7.78055,7.77728,7.77737,38.5],[1742384160000,7.77728,7.77782,7.77696,7.77737,41.58000183105469],[1742384220000,7.77745,7.77776,7.77712,7.77761,36.189998626708984],[1742384280000,7.77761,7.77833,7.77639,7.77664,34.650001525878906],[1742384340000,7.77663,7.77802,7.77663,7.77761,24.639999389648438],[1742384400000,7.77769,7.77899,7.77736,7.77891,26.18000030517578],[1742384460000,7.77908,7.77908,7.77753,7.77786,19.25],[1742384520000,7.77793,7.77884,7.77769,7.77802,23.100000381469727],[1742384580000,7.77795,7.77891,7.77749,7.77766,28.489999771118164],[1742384640000,7.77774,7.77811,7.7772,7.7772,31.56999969482422],[1742384700000,7.77737,7.77775,7.77688,7.77742,36.189998626708984],[1742384760000,7.77774,7.77832,7.77742,7.77832,30.030000686645508],[1742384820000,7.77823,7.77945,7.77823,7.7792,23.8700008392334],[1742384880000,7.77929,7.77962,7.7792,7.77954,11.550000190734863],[1742384940000,7.77921,7.77954,7.77913,7.77938,26.18000030517578],[1742385000000,7.77937,7.77953,7.77766,7.77839,30.799999237060547],[1742385060000,7.7784,7.77888,7.7783,7.77862,23.8700008392334],[1742385120000,7.77871,7.77871,7.77716,7.77716,25.40999984741211],[1742385180000,7.77716,7.77822,7.77716,7.7779,23.100000381469727],[1742385240000,7.77782,7.77843,7.77761,7.77793,20.020000457763672],[1742385300000,7.77778,7.77814,7.77742,7.77742,20.790000915527344],[1742385360000,7.77733,7.77973,7.77538,7.77916,110.11000061035156],[1742385420000,7.77893,7.77958,7.7768,7.77712,100.0999984741211],[1742385480000,7.77712,7.77993,7.77688,7.77928,63.90999984741211],[1742385540000,7.77944,7.78048,7.77928,7.77991,41.58000183105469],[1742385600000,7.7799,7.78015,7.77876,7.77967,53.130001068115234],[1742385660000,7.77974,7.78037,7.77905,7.78029,70.06999969482422],[1742385720000,7.78012,7.78013,7.77773,7.77773,45.43000030517578],[1742385780000,7.77796,7.7789,7.77759,7.77864,45.43000030517578],[1742385840000,7.77872,7.77913,7.77751,7.77751,43.119998931884766],[1742385900000,7.77752,7.77792,7.77622,7.77622,49.279998779296875],[1742385960000,7.77614,7.77621,7.77548,7.77565,43.88999938964844],[1742386020000,7.77574,7.77691,7.77556,7.77683,31.56999969482422],[1742386080000,7.77683,7.77741,7.77584,7.77627,45.43000030517578],[1742386140000,7.7762,7.77773,7.77602,7.77749,50.04999923706055],[1742386200000,7.77742,7.77828,7.77741,7.77781,30.030000686645508],[1742386260000,7.77789,7.77804,7.77703,7.77704,36.189998626708984],[1742386320000,7.77687,7.77726,7.77615,7.7763,44.65999984741211],[1742386380000,7.77637,7.7774,7.77606,7.77722,40.040000915527344],[1742386440000,7.77714,7.77731,7.7765,7.7773,25.40999984741211],[1742386500000,7.77715,7.77828,7.77707,7.77795,31.56999969482422],[1742386560000,7.77803,7.77804,7.77729,7.77749,29.260000228881836],[1742386620000,7.7779,7.7779,7.77701,7.77727,24.639999389648438],[1742386680000,7.77728,7.77843,7.77726,7.77843,32.34000015258789],[1742386740000,7.77819,7.77868,7.77762,7.77779,33.880001068115234],[1742386800000,7.77778,7.7786,7.77755,7.77819,42.349998474121094],[1742386860000,7.77827,7.77976,7.7782,7.77935,42.849998474121094],[1742386920000,7.77942,7.7795,7.77822,7.77822,18.479999542236328],[1742386980000,7.77805,7.77875,7.77805,7.7787,29.959999084472656],[1742387040000,7.77861,7.78145,7.77853,7.78128,50],[1742387100000,7.78129,7.78175,7.78019,7.78048,45.43000030517578],[1742387160000,7.78056,7.78118,7.77878,7.78102,75.45999908447266],[1742387220000,7.7807,7.78083,7.77961,7.78002,62.52000045776367],[1742387280000,7.7801,7.78292,7.7801,7.78291,54.66999816894531],[1742387340000,7.78292,7.78299,7.78226,7.78298,23.8700008392334],[1742387400000,7.78306,7.78374,7.78257,7.78374,30.799999237060547],[1742387460000,7.78357,7.78499,7.78357,7.78492,36.189998626708984],[1742387520000,7.78507,7.78577,7.78474,7.78535,44.31999969482422],[1742387580000,7.78551,7.78551,7.7836,7.78386,36.189998626708984],[1742387640000,7.78377,7.78393,7.78299,7.78328,41.58000183105469],[1742387700000,7.78328,7.78336,7.78202,7.78333,50.099998474121094],[1742387760000,7.78333,7.78376,7.78309,7.78375,50.59000015258789],[1742387820000,7.78375,7.78392,7.78256,7.78309,50.11000061035156],[1742387880000,7.7831,7.78397,7.78259,7.78376,41.58000183105469],[1742387940000,7.78376,7.7843,7.78325,7.784,31.56999969482422],[1742388000000,7.78392,7.784,7.78212,7.78292,50.81999969482422],[1742388060000,7.78278,7.78377,7.78235,7.78255,53.900001525878906],[1742388120000,7.78263,7.78263,7.78122,7.78122,44.65999984741211],[1742388180000,7.78107,7.7818,7.78107,7.78133,32.34000015258789],[1742388240000,7.78141,7.78174,7.78081,7.78088,29.260000228881836],[1742388300000,7.78081,7.78121,7.78043,7.78089,43.88999938964844],[1742388360000,7.78081,7.78179,7.78081,7.78162,38.5],[1742388420000,7.78154,7.78206,7.78056,7.78069,46.20000076293945],[1742388480000,7.78069,7.78109,7.78052,7.78076,36.189998626708984],[1742388540000,7.78069,7.78089,7.78007,7.78089,36.189998626708984],[1742388600000,7.7808,7.78141,7.78027,7.78083,40.040000915527344],[1742388660000,7.78091,7.78108,7.77921,7.78091,47.7400016784668],[1742388720000,7.78092,7.78178,7.7806,7.78167,43.88999938964844],[1742388780000,7.78175,7.78176,7.78129,7.78142,39.27000045776367],[1742388840000,7.78133,7.78194,7.78072,7.78153,28.489999771118164],[1742388900000,7.78161,7.78341,7.78153,7.78259,56.97999954223633],[1742388960000,7.78276,7.7851,7.7826,7.78485,61.599998474121094],[1742389020000,7.78485,7.78598,7.78435,7.7859,59.209999084472656],[1742389080000,7.78589,7.78672,7.78463,7.78494,68.30000305175781],[1742389140000,7.78494,7.785,7.78208,7.78208,60.060001373291016],[1742389200000,7.78201,7.78354,7.78193,7.78241,69.30000305175781],[1742389260000,7.78249,7.7825,7.78119,7.78192,70.83999633789062],[1742389320000,7.78225,7.78257,7.78162,7.78225,43.119998931884766],[1742389380000,7.78232,7.78406,7.78224,7.78373,46.20000076293945],[1742389440000,7.78391,7.78404,7.78324,7.78348,33.880001068115234],[1742389500000,7.78348,7.78382,7.78299,7.78315,32.34000015258789],[1742389560000,7.78323,7.78348,7.78128,7.78136,44.65999984741211],[1742389620000,7.78136,7.78191,7.78126,7.78178,40.810001373291016],[1742389680000,7.78168,7.78312,7.78117,7.78303,30.030000686645508],[1742389740000,7.78311,7.78337,7.78255,7.78295,39.27000045776367],[1742389800000,7.78311,7.78311,7.78157,7.78182,36.959999084472656],[1742389860000,7.78191,7.78233,7.78095,7.78203,36.189998626708984],[1742389920000,7.78198,7.78261,7.78162,7.78261,37.72999954223633],[1742389980000,7.7826,7.7826,7.78186,7.7821,41.58000183105469],[1742390040000,7.78226,7.78347,7.78225,7.78268,36.189998626708984],[1742390100000,7.78277,7.78364,7.78265,7.78331,27.719999313354492],[1742390160000,7.78274,7.78274,7.78209,7.78209,30.030000686645508],[1742390220000,7.7821,7.78228,7.78176,7.7822,36.189998626708984],[1742390280000,7.78251,7.78284,7.78212,7.78226,47.7400016784668],[1742390340000,7.78226,7.7829,7.78217,7.78242,34.650001525878906],[1742390400000,7.78234,7.78309,7.78193,7.78305,42.349998474121094],[1742390460000,7.78281,7.78411,7.78272,7.78371,53.130001068115234],[1742390520000,7.78379,7.78379,7.78163,7.7818,50.81999969482422],[1742390580000,7.78188,7.78204,7.7796,7.77991,62.369998931884766],[1742390640000,7.78024,7.78057,7.77967,7.78,37.72999954223633],[1742390700000,7.78009,7.78058,7.77985,7.78001,43.88999938964844],[1742390760000,7.77969,7.78024,7.77821,7.77919,61.599998474121094],[1742390820000,7.77952,7.77967,7.77819,7.77853,30.799999237060547],[1742390880000,7.77851,7.78008,7.77851,7.77968,30.030000686645508],[1742390940000,7.77966,7.78112,7.77942,7.78073,40.040000915527344],[1742391000000,7.78063,7.78121,7.77929,7.77978,65.44999694824219],[1742391060000,7.77985,7.77985,7.77717,7.77773,66.22000122070312],[1742391120000,7.77782,7.77799,7.77635,7.77667,44.65999984741211],[1742391180000,7.77659,7.77824,7.77632,7.77806,62.369998931884766],[1742391240000,7.77823,7.77948,7.77823,7.77906,63.90999984741211],[1742391300000,7.77914,7.77966,7.77887,7.77918,40.040000915527344],[1742391360000,7.77927,7.77992,7.77869,7.7789,39.27000045776367],[1742391420000,7.7789,7.77908,7.77858,7.77904,29.260000228881836],[1742391480000,7.77896,7.78011,7.77896,7.77963,28.489999771118164],[1742391540000,7.77954,7.77979,7.77889,7.77954,30.799999237060547],[1742391600000,7.77945,7.77955,7.778,7.778,60.060001373291016],[1742391660000,7.77776,7.7784,7.77675,7.77676,66.22000122070312],[1742391720000,7.77676,7.77788,7.77594,7.77741,66.22000122070312],[1742391780000,7.7774,7.77907,7.77716,7.77857,44.65999984741211],[1742391840000,7.7785,7.77872,7.77712,7.77712,42.349998474121094],[1742391900000,7.77709,7.77919,7.77693,7.77919,59.290000915527344],[1742391960000,7.77919,7.77927,7.7779,7.77869,64.68000030517578],[1742392020000,7.77862,7.77869,7.77702,7.77728,66.98999786376953],[1742392080000,7.77719,7.77832,7.77687,7.77832,68.52999877929688],[1742392140000,7.77832,7.77957,7.77816,7.77886,59.290000915527344],[1742392200000,7.77887,7.78051,7.77858,7.78014,49.279998779296875],[1742392260000,7.78006,7.78006,7.77881,7.77897,42.349998474121094],[1742392320000,7.77906,7.77949,7.77744,7.77744,54.66999816894531],[1742392380000,7.77759,7.77832,7.77686,7.778,52.36000061035156],[1742392440000,7.7784,7.77841,7.77695,7.77841,57.75],[1742392500000,7.77843,7.77899,7.77798,7.77799,64.68000030517578],[1742392560000,7.77789,7.77831,7.7772,7.77734,57.4900016784668],[1742392620000,7.77725,7.77824,7.77677,7.77785,59.290000915527344],[1742392680000,7.77776,7.77852,7.77697,7.77819,51.59000015258789],[1742392740000,7.77828,7.77935,7.77824,7.77926,52.36000061035156],[1742392800000,7.77934,7.77951,7.77707,7.77716,52.36000061035156],[1742392860000,7.77708,7.77762,7.77682,7.77701,40.810001373291016],[1742392920000,7.7771,7.77718,7.77629,7.77718,50.04999923706055],[1742392980000,7.77718,7.77735,7.77652,7.77661,26.18000030517578],[1742393040000,7.77678,7.77678,7.77527,7.77569,41.58000183105469],[1742393100000,7.77584,7.77694,7.77561,7.77635,36.189998626708984],[1742393160000,7.77643,7.77693,7.77597,7.77677,33.11000061035156],[1742393220000,7.77677,7.77677,7.77564,7.77629,36.189998626708984],[1742393280000,7.7762,7.77678,7.77604,7.77669,45.43000030517578],[1742393340000,7.77677,7.77678,7.77504,7.77512,50.04999923706055],[1742393400000,7.77504,7.77529,7.77423,7.77504,44.65999984741211],[1742393460000,7.77496,7.77523,7.77463,7.77507,39.27000045776367],[1742393520000,7.7751,7.77584,7.77469,7.77584,51.59000015258789],[1742393580000,7.77584,7.77635,7.77568,7.77601,46.970001220703125],[1742393640000,7.77594,7.77709,7.77586,7.77709,40.040000915527344],[1742393700000,7.77742,7.77831,7.77717,7.77755,51.59000015258789],[1742393760000,7.7774,7.77798,7.77694,7.77712,38.5],[1742393820000,7.77751,7.77833,7.77711,7.77808,40.040000915527344],[1742393880000,7.77793,7.77833,7.77784,7.77825,40.810001373291016],[1742393940000,7.77833,7.77833,7.77654,7.77678,42.349998474121094],[1742394000000,7.77678,7.77855,7.77678,7.77855,26.950000762939453],[1742394060000,7.77863,7.77967,7.77848,7.77864,47.7400016784668],[1742394120000,7.77866,7.77909,7.77821,7.77837,32.34000015258789],[1742394180000,7.77829,7.77858,7.77796,7.77831,41.58000183105469],[1742394240000,7.77832,7.77912,7.77832,7.77885,37.72999954223633],[1742394300000,7.77893,7.77901,7.77643,7.77659,39.27000045776367],[1742394360000,7.77652,7.77652,7.77557,7.77573,25.40999984741211],[1742394420000,7.77558,7.77602,7.7752,7.77522,45.43000030517578],[1742394480000,7.77515,7.77628,7.77504,7.77559,49.279998779296875],[1742394540000,7.7756,7.77721,7.77519,7.77674,48.5099983215332],[1742394600000,7.77681,7.7782,7.77579,7.77611,65.44999694824219],[1742394660000,7.77609,7.77688,7.77575,7.77604,43.119998931884766],[1742394720000,7.77604,7.7763,7.77549,7.77557,37.72999954223633],[1742394780000,7.77573,7.77573,7.77518,7.77527,24.639999389648438],[1742394840000,7.77518,7.77681,7.77511,7.77674,33.880001068115234],[1742394900000,7.77658,7.77749,7.77551,7.77749,41.58000183105469],[1742394960000,7.77749,7.77749,7.77668,7.77716,26.950000762939453],[1742395020000,7.77708,7.7775,7.77627,7.77651,30.799999237060547],[1742395080000,7.77642,7.77691,7.77618,7.77669,31.56999969482422],[1742395140000,7.77668,7.77725,7.77653,7.77692,25.40999984741211],[1742395200000,7.77677,7.77677,7.77628,7.77646,20.790000915527344],[1742395260000,7.77628,7.77661,7.77571,7.77644,26.950000762939453],[1742395320000,7.77635,7.77815,7.77635,7.77789,46.970001220703125],[1742395380000,7.77763,7.77763,7.77644,7.77644,47.7400016784668],[1742395440000,7.77636,7.77717,7.77612,7.77684,37.72999954223633],[1742395500000,7.77682,7.77734,7.77674,7.77709,34.650001525878906],[1742395560000,7.77717,7.7775,7.77684,7.77715,46.20000076293945],[1742395620000,7.77707,7.77824,7.77685,7.77821,43.119998931884766],[1742395680000,7.77812,7.77854,7.77741,7.77854,42.349998474121094],[1742395740000,7.77863,7.77872,7.77806,7.77837,36.959999084472656],[1742395800000,7.77829,7.77909,7.77813,7.77886,39.27000045776367],[1742395860000,7.77885,7.77934,7.77868,7.77918,18.209999084472656],[1742395920000,7.77942,7.78324,7.77933,7.78292,74.2699966430664],[1742395980000,7.78339,7.78348,7.78172,7.78229,76.0999984741211],[1742396040000,7.78238,7.78377,7.7823,7.78346,51.59000015258789],[1742396100000,7.78353,7.7837,7.78134,7.78179,49.279998779296875],[1742396160000,7.78188,7.78286,7.78187,7.7826,30.030000686645508],[1742396220000,7.78244,7.78269,7.78009,7.78034,64.68000030517578],[1742396280000,7.78025,7.78099,7.78,7.78042,53.130001068115234],[1742396340000,7.78049,7.78259,7.78048,7.78218,73.91999816894531],[1742396400000,7.78217,7.7825,7.78108,7.78133,53.689998626708984],[1742396460000,7.78125,7.78175,7.78087,7.78134,33.91999816894531],[1742396520000,7.78142,7.78142,7.78069,7.7811,53.349998474121094],[1742396580000,7.78103,7.7811,7.77988,7.77988,17.84000015258789],[1742396640000,7.7798,7.78035,7.77964,7.78035,30.799999237060547],[1742396700000,7.78044,7.78174,7.78019,7.78085,45.43000030517578],[1742396760000,7.78076,7.78114,7.78035,7.78043,42.66999816894531],[1742396820000,7.78027,7.78027,7.77954,7.77955,20.790000915527344],[1742396880000,7.77971,7.78013,7.77943,7.77971,32.7400016784668],[1742396940000,7.77955,7.77995,7.77922,7.77986,23.100000381469727],[1742397000000,7.78002,7.78019,7.77954,7.77992,16.940000534057617],[1742397060000,7.77991,7.78005,7.77967,7.77971,23.100000381469727],[1742397120000,7.77963,7.77963,7.77865,7.77922,33.880001068115234],[1742397180000,7.77906,7.78037,7.77849,7.78037,50.04999923706055],[1742397240000,7.78045,7.78068,7.78013,7.7805,29.260000228881836],[1742397300000,7.78043,7.78102,7.78035,7.781,39.27000045776367],[1742397360000,7.78117,7.78214,7.78109,7.78133,34.650001525878906],[1742397420000,7.78142,7.78281,7.78118,7.78206,30.030000686645508],[1742397480000,7.78206,7.78435,7.78206,7.78386,50.04999923706055],[1742397540000,7.78369,7.78393,7.78216,7.78231,40.810001373291016],[1742397600000,7.78248,7.78329,7.78151,7.78151,34.650001525878906],[1742397660000,7.78142,7.7827,7.78133,7.7819,39.27000045776367],[1742397720000,7.78189,7.78384,7.78181,7.78335,40.040000915527344],[1742397780000,7.78352,7.78499,7.78335,7.78499,33.11000061035156],[1742397840000,7.78499,7.78499,7.78312,7.78417,40.810001373291016],[1742397900000,7.78418,7.78457,7.7836,7.78376,44.65999984741211],[1742397960000,7.78384,7.78412,7.7828,7.78412,46.970001220703125],[1742398020000,7.78419,7.78597,7.78419,7.78573,49.279998779296875],[1742398080000,7.78566,7.78745,7.7855,7.78678,51.59000015258789],[1742398140000,7.78661,7.78745,7.78597,7.78688,50.04999923706055],[1742398200000,7.78696,7.78925,7.78655,7.789,73.1500015258789],[1742398260000,7.78907,7.78916,7.78704,7.7872,47.7400016784668],[1742398320000,7.78705,7.78705,7.78566,7.78582,41.58000183105469],[1742398380000,7.78583,7.78583,7.78484,7.78568,45.43000030517578],[1742398440000,7.78567,7.78715,7.78534,7.78698,34.650001525878906],[1742398500000,7.78673,7.78787,7.78665,7.7869,40.040000915527344],[1742398560000,7.78673,7.78723,7.78592,7.78722,26.18000030517578],[1742398620000,7.78705,7.78779,7.78665,7.78779,30.799999237060547],[1742398680000,7.78795,7.78916,7.78746,7.78746,60.060001373291016],[1742398740000,7.78753,7.78892,7.78601,7.78883,76.2300033569336],[1742398800000,7.78859,7.78859,7.78764,7.78829,29.260000228881836],[1742398860000,7.78836,7.79211,7.78803,7.79211,40.040000915527344],[1742398920000,7.79208,7.79217,7.79094,7.79118,35.41999816894531],[1742398980000,7.7911,7.79158,7.79027,7.79158,39.27000045776367],[1742399040000,7.79133,7.79175,7.79084,7.79134,30.030000686645508],[1742399100000,7.79133,7.79174,7.79069,7.79077,37.72999954223633],[1742399160000,7.79077,7.79134,7.78971,7.78989,29.260000228881836],[1742399220000,7.78989,7.78989,7.78849,7.78923,43.88999938964844],[1742399280000,7.78866,7.78866,7.78719,7.78736,39.27000045776367],[1742399340000,7.78745,7.78874,7.78726,7.78866,47.7400016784668],[1742399400000,7.78857,7.78969,7.78848,7.78943,56.209999084472656],[1742399460000,7.78959,7.79091,7.78952,7.79057,33.11000061035156],[1742399520000,7.79066,7.79115,7.7902,7.79106,56.9900016784668],[1742399580000,7.79116,7.79151,7.79045,7.79143,54.810001373291016],[1742399640000,7.79134,7.79216,7.79134,7.79178,49.59000015258789],[1742399700000,7.79185,7.7927,7.79185,7.79254,42.34000015258789],[1742399760000,7.79238,7.79243,7.79171,7.79191,48.060001373291016],[1742399820000,7.79174,7.7925,7.79124,7.79155,62.83000183105469],[1742399880000,7.7917,7.79345,7.79165,7.79345,80.1500015258789],[1742399940000,7.79304,7.79304,7.79231,7.79272,69.0999984741211],[1742400000000,7.79283,7.79283,7.7913,7.79212,74.72000122070312],[1742400060000,7.79205,7.79236,7.79114,7.79147,66.98999786376953],[1742400120000,7.79146,7.79172,7.79047,7.791,63.90999984741211],[1742400180000,7.79091,7.79157,7.79074,7.79157,38.5],[1742400240000,7.7914,7.7927,7.7914,7.79263,36.959999084472656],[1742400300000,7.79264,7.7933,7.7923,7.79293,42.349998474121094],[1742400360000,7.79278,7.79348,7.79248,7.79327,32.34000015258789],[1742400420000,7.79336,7.79416,7.79257,7.79291,67.76000213623047],[1742400480000,7.79294,7.79343,7.7927,7.7927,33.11000061035156],[1742400540000,7.79269,7.79348,7.79253,7.79348,41.58000183105469],[1742400600000,7.79341,7.79419,7.79238,7.79241,46.970001220703125],[1742400660000,7.79249,7.79249,7.79183,7.79209,46.20000076293945],[1742400720000,7.792,7.79265,7.79167,7.79208,42.349998474121094],[1742400780000,7.79224,7.79262,7.7919,7.7924,28.489999771118164],[1742400840000,7.79248,7.79248,7.79164,7.79174,33.11000061035156],[1742400900000,7.79166,7.79217,7.79086,7.79086,41.58000183105469],[1742400960000,7.79086,7.79189,7.79086,7.79142,48.5099983215332],[1742401020000,7.79141,7.79189,7.79108,7.79127,40.040000915527344],[1742401080000,7.79137,7.79167,7.79108,7.79149,29.260000228881836],[1742401140000,7.79141,7.79174,7.79133,7.79166,18.479999542236328],[1742401200000,7.79174,7.79244,7.79168,7.79176,30.799999237060547],[1742401260000,7.79176,7.79335,7.79176,7.79326,23.8700008392334],[1742401320000,7.79318,7.79334,7.7918,7.79182,26.950000762939453],[1742401380000,7.79182,7.79247,7.79161,7.79161,28.489999771118164],[1742401440000,7.7916,7.79221,7.79153,7.79221,34.650001525878906],[1742401500000,7.79222,7.79255,7.79134,7.79162,41.58000183105469],[1742401560000,7.79154,7.7917,7.79123,7.79161,36.959999084472656],[1742401620000,7.79162,7.79178,7.79127,7.79158,33.11000061035156],[1742401680000,7.7915,7.79186,7.79127,7.79157,30.030000686645508],[1742401740000,7.79172,7.79172,7.7905,7.79099,20.790000915527344],[1742401800000,7.79108,7.79125,7.79059,7.79106,30.799999237060547],[1742401860000,7.79107,7.79205,7.79107,7.79181,32.34000015258789],[1742401920000,7.79197,7.79253,7.79189,7.79218,36.959999084472656],[1742401980000,7.7921,7.79278,7.79187,7.79254,23.100000381469727],[1742402040000,7.79261,7.79326,7.79245,7.79301,15.399999618530273],[1742402100000,7.79302,7.7939,7.79292,7.79317,36.959999084472656],[1742402160000,7.79333,7.79348,7.79291,7.79291,23.100000381469727],[1742402220000,7.79301,7.79316,7.79226,7.79226,23.8700008392334],[1742402280000,7.79235,7.79235,7.79176,7.79184,16.940000534057617],[1742402340000,7.79176,7.79176,7.79086,7.79086,23.34000015258789],[1742402400000,7.79085,7.7911,7.79053,7.79069,33.45000076293945],[1742402460000,7.7906,7.79069,7.79013,7.79022,17.209999084472656],[1742402520000,7.79013,7.79119,7.78989,7.7911,29.260000228881836],[1742402580000,7.79118,7.79176,7.79014,7.79014,23.8700008392334],[1742402640000,7.78988,7.78988,7.78904,7.78912,26.270000457763672],[1742402700000,7.78911,7.78945,7.7887,7.78921,28.670000076293945],[1742402760000,7.78928,7.78978,7.7892,7.78945,24.360000610351562],[1742402820000,7.7902,7.7902,7.78962,7.7897,18.440000534057617],[1742402880000,7.78955,7.79,7.78946,7.78949,28.489999771118164],[1742402940000,7.78956,7.79,7.78935,7.78935,26.399999618530273],[1742403000000,7.78926,7.79018,7.78909,7.79018,25.770000457763672],[1742403060000,7.79041,7.79074,7.79001,7.79001,27.719999313354492],[1742403120000,7.78978,7.79031,7.78935,7.78935,46.970001220703125],[1742403180000,7.78941,7.78944,7.78849,7.78849,23.030000686645508],[1742403240000,7.78841,7.78891,7.78825,7.78841,25.200000762939453],[1742403300000,7.78808,7.78849,7.78752,7.78841,26.770000457763672],[1742403360000,7.78842,7.78865,7.7881,7.78859,26.969999313354492],[1742403420000,7.78842,7.78939,7.78826,7.78922,41.7599983215332],[1742403480000,7.78931,7.79004,7.78931,7.78944,38.279998779296875],[1742403540000,7.78947,7.79008,7.78908,7.78934,27.920000076293945],[1742403600000,7.78923,7.79013,7.78915,7.78947,32.34000015258789],[1742403660000,7.78946,7.79,7.78928,7.78984,23.8700008392334],[1742403720000,7.78984,7.79009,7.78961,7.78993,29.260000228881836],[1742403780000,7.79001,7.79037,7.78967,7.79021,23.8700008392334],[1742403840000,7.79029,7.79055,7.78997,7.78997,20.790000915527344],[1742403900000,7.78982,7.79005,7.78941,7.78982,33.880001068115234],[1742403960000,7.78982,7.79031,7.7896,7.78961,26.18000030517578],[1742404020000,7.78952,7.79033,7.78952,7.78991,12.319999694824219],[1742404080000,7.78999,7.79081,7.78999,7.79077,21.559999465942383],[1742404140000,7.79076,7.79162,7.79076,7.79145,24.639999389648438],[1742404200000,7.79154,7.79187,7.79104,7.79104,22.329999923706055],[1742404260000,7.79113,7.79136,7.7908,7.79113,20.790000915527344],[1742404320000,7.79105,7.79178,7.79089,7.79163,25.40999984741211],[1742404380000,7.79162,7.79204,7.79149,7.79202,36.959999084472656],[1742404440000,7.79211,7.79324,7.79211,7.79241,33.880001068115234],[1742404500000,7.79241,7.79277,7.79229,7.7923,41.58000183105469],[1742404560000,7.79239,7.79284,7.79227,7.79272,40.040000915527344],[1742404620000,7.79268,7.79309,7.79261,7.79293,54.66999816894531],[1742404680000,7.79293,7.79329,7.79256,7.79297,51.59000015258789],[1742404740000,7.7929,7.7929,7.79143,7.79168,43.119998931884766],[1742404800000,7.79192,7.79281,7.79188,7.79206,33.880001068115234],[1742404860000,7.79206,7.79214,7.79125,7.79154,37.72999954223633],[1742404920000,7.79145,7.79256,7.79121,7.79239,32.83000183105469],[1742404980000,7.79239,7.79299,7.79222,7.79275,35.41999816894531],[1742405040000,7.79283,7.79364,7.79203,7.79278,41.02000045776367],[1742405100000,7.79279,7.79361,7.7927,7.79311,36.720001220703125],[1742405160000,7.79319,7.79353,7.79259,7.79353,61.779998779296875],[1742405220000,7.79353,7.79361,7.7927,7.7932,49.4900016784668],[1742405280000,7.79328,7.79361,7.79295,7.7933,43.88999938964844],[1742405340000,7.79338,7.79379,7.79289,7.79343,50.810001373291016],[1742405400000,7.79359,7.79516,7.79359,7.79508,65.73999786376953],[1742405460000,7.79516,7.79525,7.79364,7.79471,60.880001068115234],[1742405520000,7.79487,7.79504,7.79323,7.79339,43.119998931884766],[1742405580000,7.79356,7.79465,7.79351,7.79458,40.040000915527344],[1742405640000,7.79457,7.79534,7.79456,7.79484,40.810001373291016],[1742405700000,7.79492,7.79611,7.79492,7.7961,51.59000015258789],[1742405760000,7.79611,7.79675,7.79586,7.79644,52.36000061035156],[1742405820000,7.79651,7.79651,7.79448,7.79529,45.43000030517578],[1742405880000,7.7953,7.79687,7.7953,7.79678,50.04999923706055],[1742405940000,7.7967,7.7967,7.79488,7.79496,44.65999984741211],[1742406000000,7.79513,7.79652,7.79496,7.79626,32.34000015258789],[1742406060000,7.79627,7.79627,7.79455,7.79466,27.719999313354492],[1742406120000,7.79474,7.79568,7.79473,7.79524,50.81999969482422],[1742406180000,7.79525,7.79599,7.79516,7.79589,36.189998626708984],[1742406240000,7.79572,7.7974,7.79564,7.79683,42.349998474121094],[1742406300000,7.79683,7.79754,7.79666,7.79666,42.349998474121094],[1742406360000,7.79651,7.79667,7.79626,7.79632,34.650001525878906],[1742406420000,7.79656,7.79737,7.79653,7.79696,45.43000030517578],[1742406480000,7.79696,7.798,7.79678,7.79758,53.900001525878906],[1742406540000,7.79751,7.7982,7.79745,7.79778,27.719999313354492],[1742406600000,7.79788,7.79875,7.79647,7.79818,40.040000915527344],[1742406660000,7.79809,7.79874,7.79776,7.7981,43.119998931884766],[1742406720000,7.79802,7.79881,7.79794,7.79856,38.5],[1742406780000,7.79855,7.79897,7.79786,7.79856,43.119998931884766],[1742406840000,7.79872,7.79873,7.79639,7.79639,58.52000045776367],[1742406900000,7.79656,7.79675,7.79428,7.79428,70.83999633789062],[1742406960000,7.79395,7.79462,7.79371,7.79404,35.41999816894531],[1742407020000,7.79404,7.79424,7.79348,7.79389,35.41999816894531],[1742407080000,7.79364,7.79489,7.79348,7.79472,77.87999725341797],[1742407140000,7.79455,7.79564,7.79361,7.79406,80.58000183105469],[1742407200000,7.79423,7.79423,7.78866,7.79093,222.8699951171875],[1742407260000,7.7911,7.79419,7.79052,7.79158,203.47000122070312],[1742407320000,7.79157,7.7936,7.79083,7.79337,164.42999267578125],[1742407380000,7.79318,7.794,7.79082,7.79204,114.70999908447266],[1742407440000,7.79212,7.7922,7.78848,7.78923,113.95999908447266],[1742407500000,7.78913,7.79278,7.78913,7.79172,136.2899932861328],[1742407560000,7.79172,7.79337,7.79075,7.79262,126.27999877929688],[1742407620000,7.79262,7.79426,7.79205,7.79311,113.19000244140625],[1742407680000,7.79328,7.79385,7.79198,7.79361,91.62999725341797],[1742407740000,7.79353,7.79385,7.79141,7.79224,98.55999755859375],[1742407800000,7.79232,7.79256,7.79126,7.79191,75.45999908447266],[1742407860000,7.79191,7.79282,7.78987,7.79264,95.4800033569336],[1742407920000,7.79273,7.79341,7.79152,7.79259,87.77999877929688],[1742407980000,7.79267,7.79454,7.79234,7.79413,99.33000183105469],[1742408040000,7.79422,7.79552,7.79397,7.7952,87.01000213623047],[1742408100000,7.79527,7.79527,7.7934,7.79397,92.19000244140625],[1742408160000,7.79397,7.79398,7.79282,7.79282,78.54000091552734],[1742408220000,7.79282,7.79509,7.79265,7.79428,85.0199966430664],[1742408280000,7.79436,7.79487,7.79397,7.79419,74.58000183105469],[1742408340000,7.79435,7.79478,7.79386,7.79478,86.06999969482422],[1742408400000,7.79477,7.79618,7.79406,7.79617,94.12000274658203],[1742408460000,7.79626,7.79737,7.79518,7.79737,74.54000091552734],[1742408520000,7.79721,7.79821,7.79688,7.79796,78.83999633789062],[1742408580000,7.79789,7.7983,7.79658,7.79658,84.66999816894531],[1742408640000,7.7965,7.79821,7.79592,7.79821,88.94999694824219],[1742408700000,7.79812,7.79878,7.7969,7.79731,73.91999816894531],[1742408760000,7.79739,7.79818,7.79639,7.79713,98.55999755859375],[1742408820000,7.79729,7.79803,7.79664,7.79747,92.80999755859375],[1742408880000,7.79754,7.79763,7.79591,7.79688,90.76000213623047],[1742408940000,7.79689,7.79714,7.79617,7.79663,58.119998931884766],[1742409000000,7.7968,7.79713,7.79525,7.79705,61.720001220703125],[1742409060000,7.7968,7.79681,7.79452,7.79484,81.77999877929688],[1742409120000,7.795,7.79517,7.79354,7.7937,80.08000183105469],[1742409180000,7.79379,7.79468,7.79338,7.79435,79.30999755859375],[1742409240000,7.79452,7.7959,7.79363,7.79435,71.61000061035156],[1742409300000,7.79452,7.7946,7.79329,7.79435,83.16000366210938],[1742409360000,7.79436,7.79654,7.79224,7.79654,91.8499984741211],[1742409420000,7.79646,7.79646,7.79375,7.79539,76.6500015258789],[1742409480000,7.79571,7.79786,7.79571,7.79777,107.62000274658203],[1742409540000,7.79802,7.79867,7.79745,7.79785,91.80000305175781],[1742409600000,7.79794,7.79818,7.7955,7.79767,115.55000305175781],[1742409660000,7.79759,7.79863,7.79431,7.79544,103.94999694824219],[1742409720000,7.79559,7.7962,7.79357,7.79399,133.2100067138672],[1742409780000,7.79399,7.79538,7.79269,7.79439,129.36000061035156],[1742409840000,7.7944,7.79554,7.79391,7.79408,119.3499984741211],[1742409900000,7.79391,7.79538,7.79366,7.79473,104.72000122070312],[1742409960000,7.79464,7.79537,7.79358,7.79374,110.87999725341797],[1742410020000,7.79374,7.79505,7.79317,7.79333,94.70999908447266],[1742410080000,7.79334,7.79334,7.7913,7.79301,93.16999816894531],[1742410140000,7.79293,7.79318,7.79107,7.79268,82.38999938964844],[1742410200000,7.7926,7.79285,7.79122,7.79237,71.61000061035156],[1742410260000,7.79237,7.79351,7.79138,7.79228,77],[1742410320000,7.7922,7.79268,7.79123,7.79203,80.8499984741211],[1742410380000,7.79212,7.79318,7.79187,7.79285,84.69999694824219],[1742410440000,7.79276,7.79382,7.79268,7.79318,90.08999633789062],[1742410500000,7.79326,7.7935,7.79,7.79008,97.0199966430664],[1742410560000,7.79016,7.79212,7.78918,7.7909,106.26000213623047],[1742410620000,7.79073,7.79205,7.79007,7.79095,92.4000015258789],[1742410680000,7.79095,7.79314,7.7907,7.7912,99.33000183105469],[1742410740000,7.79113,7.79268,7.7904,7.7918,106.26000213623047],[1742410800000,7.79211,7.79252,7.79098,7.79154,93.16999816894531],[1742410860000,7.79146,7.79269,7.79146,7.79229,82.38999938964844],[1742410920000,7.79229,7.79318,7.79164,7.79196,80.8499984741211],[1742410980000,7.7918,7.79287,7.79164,7.79179,63.90999984741211],[1742411040000,7.79163,7.79236,7.79084,7.79211,66.98999786376953],[1742411100000,7.79219,7.79302,7.79146,7.79237,85.47000122070312],[1742411160000,7.79219,7.79219,7.7904,7.79051,73.1500015258789],[1742411220000,7.79067,7.7909,7.78863,7.78863,66.22000122070312],[1742411280000,7.78863,7.78888,7.78666,7.787,82.38999938964844],[1742411340000,7.78708,7.78773,7.78626,7.7874,88.55000305175781],[1742411400000,7.78716,7.78716,7.78635,7.78685,49.279998779296875],[1742411460000,7.78694,7.78968,7.78685,7.7896,76.2300033569336],[1742411520000,7.78953,7.79026,7.78843,7.78961,92.4000015258789],[1742411580000,7.78904,7.78942,7.78814,7.78916,59.290000915527344],[1742411640000,7.78941,7.78969,7.78854,7.78925,83.93000030517578],[1742411700000,7.78926,7.79005,7.78898,7.79005,58.52000045776367],[1742411760000,7.79022,7.79108,7.78905,7.79083,85.47000122070312],[1742411820000,7.79092,7.7927,7.79067,7.7927,120.88999938964844],[1742411880000,7.79287,7.79393,7.79271,7.79369,66.22000122070312],[1742411940000,7.79377,7.79467,7.79377,7.79467,58.52000045776367],[1742412000000,7.79468,7.79613,7.79418,7.79604,66.98999786376953],[1742412060000,7.79612,7.7964,7.79533,7.79582,40.810001373291016],[1742412120000,7.79575,7.79723,7.79536,7.79706,64.68000030517578],[1742412180000,7.79699,7.79827,7.79682,7.79802,61.599998474121094],[1742412240000,7.79778,7.79805,7.7969,7.79715,50.04999923706055],[1742412300000,7.79707,7.79822,7.79644,7.79652,69.30000305175781],[1742412360000,7.79651,7.797,7.79559,7.79606,49.279998779296875],[1742412420000,7.79598,7.7969,7.79538,7.79538,55.439998626708984],[1742412480000,7.79529,7.79663,7.7946,7.79657,74.69000244140625],[1742412540000,7.79665,7.79737,7.79611,7.79612,63.13999938964844],[1742412600000,7.79635,7.79734,7.79561,7.79593,53.900001525878906],[1742412660000,7.79609,7.79691,7.79529,7.79675,40.810001373291016],[1742412720000,7.79667,7.79691,7.79551,7.79559,50.81999969482422],[1742412780000,7.79534,7.79551,7.79339,7.79356,73.91999816894531],[1742412840000,7.79348,7.7947,7.79323,7.79437,65.44999694824219],[1742412900000,7.79437,7.79471,7.79346,7.79386,61.900001525878906],[1742412960000,7.79393,7.79413,7.79204,7.79248,50.459999084472656],[1742413020000,7.79231,7.79245,7.79033,7.79059,98.30999755859375],[1742413080000,7.79066,7.79069,7.79012,7.79055,57.41999816894531],[1742413140000,7.79047,7.79162,7.79047,7.79145,75.5999984741211],[1742413200000,7.79146,7.79216,7.79109,7.79208,62.380001068115234],[1742413260000,7.79176,7.79183,7.7911,7.79147,46.97999954223633],[1742413320000,7.79139,7.79196,7.79124,7.79144,46.11000061035156],[1742413380000,7.79147,7.79147,7.79061,7.79115,43.47999954223633],[1742413440000,7.79107,7.79156,7.79048,7.79065,56.52000045776367],[1742413500000,7.79064,7.79097,7.79023,7.79096,46.599998474121094],[1742413560000,7.79121,7.79344,7.79121,7.7931,65.37999725341797],[1742413620000,7.79309,7.79404,7.79309,7.79387,50.380001068115234],[1742413680000,7.79404,7.79452,7.79339,7.79349,62.540000915527344],[1742413740000,7.79348,7.79381,7.79325,7.79356,37.22999954223633],[1742413800000,7.79429,7.79479,7.79404,7.79445,58.16999816894531],[1742413860000,7.79437,7.79487,7.79308,7.79316,57.619998931884766],[1742413920000,7.79333,7.79358,7.79268,7.79336,32.52000045776367],[1742413980000,7.7932,7.79334,7.79221,7.79302,49.90999984741211],[1742414040000,7.79311,7.79361,7.79261,7.79278,50.65999984741211],[1742414100000,7.79286,7.79377,7.79279,7.79353,68.62999725341797],[1742414160000,7.79377,7.79459,7.79377,7.79457,55.36000061035156],[1742414220000,7.79455,7.79569,7.79455,7.79569,47.290000915527344],[1742414280000,7.79593,7.79636,7.79544,7.79629,32.189998626708984],[1742414340000,7.79604,7.79604,7.79491,7.79509,50.970001220703125],[1742414400000,7.79491,7.79491,7.79401,7.79418,44.90999984741211],[1742414460000,7.79418,7.7949,7.79418,7.79482,28.040000915527344],[1742414520000,7.79484,7.79508,7.79426,7.79438,32.36000061035156],[1742414580000,7.7944,7.79464,7.79422,7.79456,20.8799991607666],[1742414640000,7.79479,7.79541,7.79478,7.79533,24.440000534057617],[1742414700000,7.79534,7.79623,7.79533,7.79623,15.399999618530273],[1742414760000,7.79624,7.79705,7.79623,7.79656,19.25],[1742414820000,7.79655,7.79655,7.7959,7.79623,14.630000114440918],[1742414880000,7.79623,7.79655,7.79566,7.79566,16.940000534057617],[1742414940000,7.79541,7.79575,7.79541,7.79542,13.09000015258789],[1742415000000,7.79533,7.79583,7.79488,7.79491,15.399999618530273],[1742415060000,7.79482,7.79564,7.79482,7.795,21.559999465942383],[1742415120000,7.79516,7.79565,7.79498,7.79539,16.170000076293945],[1742415180000,7.79537,7.79555,7.79505,7.79554,6.929999828338623],[1742415240000,7.79555,7.79588,7.79513,7.79548,21.559999465942383],[1742415300000,7.79547,7.79694,7.79532,7.79694,25.40999984741211],[1742415360000,7.79702,7.79721,7.79671,7.7968,21.559999465942383],[1742415420000,7.79679,7.79688,7.79631,7.79631,17.709999084472656],[1742415480000,7.79639,7.79639,7.79548,7.7958,20.790000915527344],[1742415540000,7.79556,7.79589,7.79547,7.79547,6.929999828338623],[1742415600000,7.79532,7.79532,7.79444,7.79483,12.319999694824219],[1742415660000,7.79451,7.79499,7.79451,7.79467,17.709999084472656],[1742415720000,7.79475,7.79475,7.7945,7.7946,7.699999809265137],[1742415780000,7.79458,7.79531,7.79458,7.79507,8.470000267028809],[1742415840000,7.79507,7.79507,7.79475,7.79475,7.699999809265137],[1742415900000,7.79459,7.79516,7.79459,7.79516,7.699999809265137],[1742415960000,7.79508,7.79523,7.79499,7.79523,8.470000267028809],[1742416020000,7.7953,7.79531,7.79491,7.79491,10.010000228881836],[1742416080000,7.79491,7.79523,7.79474,7.79521,8.470000267028809],[1742416140000,7.79523,7.79579,7.79523,7.79578,26.18000030517578],[1742416200000,7.79554,7.79557,7.79507,7.79508,19.25],[1742416260000,7.79507,7.7953,7.7949,7.7949,14.630000114440918],[1742416320000,7.7949,7.7949,7.79441,7.79459,13.09000015258789],[1742416380000,7.79442,7.79458,7.79442,7.79449,8.470000267028809],[1742416440000,7.7944,7.79449,7.79431,7.79449,6.929999828338623],[1742416500000,7.79441,7.79441,7.79318,7.79335,15.399999618530273],[1742416560000,7.79325,7.79375,7.79325,7.79358,13.859999656677246],[1742416620000,7.79366,7.79383,7.7935,7.7935,15.399999618530273],[1742416680000,7.79359,7.79375,7.79358,7.79358,6.929999828338623],[1742416740000,7.7935,7.79375,7.7935,7.79374,4.619999885559082],[1742416800000,7.79375,7.79408,7.79364,7.79372,13.09000015258789],[1742416860000,7.79373,7.79389,7.79348,7.79366,21.559999465942383],[1742416920000,7.7935,7.79407,7.79335,7.79391,16.940000534057617],[1742416980000,7.79375,7.79479,7.79366,7.79479,22.329999923706055],[1742417040000,7.79469,7.7947,7.79445,7.79462,15.399999618530273],[1742417100000,7.79453,7.79478,7.79437,7.79469,13.859999656677246],[1742417160000,7.79446,7.79495,7.79437,7.79478,20.020000457763672],[1742417220000,7.79478,7.79485,7.79478,7.79478,13.09000015258789],[1742417280000,7.79479,7.79479,7.79404,7.79412,11.550000190734863],[1742417340000,7.79412,7.79462,7.79381,7.79445,28.489999771118164],[1742417400000,7.79421,7.79495,7.79416,7.79436,49.279998779296875],[1742417460000,7.79436,7.79536,7.79428,7.7947,25.40999984741211],[1742417520000,7.7947,7.7952,7.7947,7.7952,33.880001068115234],[1742417580000,7.7952,7.79527,7.79479,7.79487,17.709999084472656],[1742417640000,7.79488,7.79499,7.79468,7.79468,21.559999465942383],[1742417700000,7.79463,7.79571,7.79449,7.79556,27.719999313354492],[1742417760000,7.79555,7.79613,7.79555,7.79579,36.189998626708984],[1742417820000,7.7958,7.79711,7.79547,7.7971,40.810001373291016],[1742417880000,7.7971,7.79734,7.79517,7.79517,62.470001220703125],[1742417940000,7.79518,7.79542,7.79451,7.79486,30.799999237060547],[1742418000000,7.79466,7.79466,7.79287,7.79291,3.0799999237060547],[1742418300000,7.79005,7.79005,7.79005,7.79005,0.7699999809265137],[1742418360000,7.79006,7.79038,7.79005,7.79005,3.0799999237060547],[1742418420000,7.79054,7.79071,7.79005,7.79071,6.159999847412109],[1742418480000,7.7907,7.79078,7.78688,7.78688,4.619999885559082],[1742418540000,7.79112,7.79112,7.78688,7.79005,3.8499999046325684],[1742418600000,7.79111,7.79119,7.79005,7.79119,3.8499999046325684],[1742418660000,7.7929,7.79364,7.7929,7.79364,3.0799999237060547],[1742418720000,7.79364,7.79397,7.79364,7.79397,4.619999885559082],[1742418780000,7.79363,7.79379,7.79339,7.79339,3.8499999046325684],[1742418840000,7.79306,7.79307,7.79306,7.79306,3.0799999237060547],[1742418900000,7.79283,7.79353,7.79084,7.79084,11.210000038146973],[1742418960000,7.79084,7.79084,7.79084,7.79084,0.8700000047683716],[1742419080000,7.79036,7.79036,7.79036,7.79036,0.8700000047683716],[1742419140000,7.78994,7.79003,7.78994,7.79003,1.6399999856948853],[1742419200000,7.79003,7.79004,7.79003,7.79004,3.380000114440918],[1742419260000,7.79011,7.79027,7.79003,7.79027,3.4800000190734863],[1742419320000,7.79028,7.79085,7.78994,7.7906,6.090000152587891],[1742419380000,7.79028,7.79086,7.79028,7.79051,4.349999904632568],[1742419440000,7.7902,7.79027,7.7902,7.79027,1.7400000095367432],[1742419500000,7.79077,7.79093,7.79077,7.79093,2.609999895095825],[1742419560000,7.79092,7.79125,7.79085,7.79101,11.3100004196167],[1742419620000,7.791,7.79149,7.79092,7.79108,4.25],[1742419680000,7.7911,7.79141,7.79051,7.79082,17.8700008392334],[1742419740000,7.79086,7.79108,7.79056,7.79101,33.060001373291016],[1742419800000,7.79101,7.79288,7.79101,7.79247,17.790000915527344],[1742419860000,7.79248,7.79248,7.79239,7.79239,10.3100004196167],[1742419920000,7.79264,7.79272,7.78637,7.78637,3.8499999046325684],[1742419980000,7.78613,7.79149,7.78613,7.79149,18.479999542236328],[1742420040000,7.79231,7.79231,7.7858,7.78669,7.699999809265137],[1742420100000,7.78589,7.79149,7.78588,7.78677,16.170000076293945],[1742420160000,7.78727,7.78898,7.78727,7.78898,10.779999732971191],[1742420220000,7.78897,7.78955,7.78604,7.78784,7.699999809265137],[1742420280000,7.78792,7.78938,7.78637,7.78637,9.239999771118164],[1742420340000,7.7875,7.79202,7.7875,7.78836,25.40999984741211],[1742420400000,7.7882,7.78893,7.78808,7.78808,15.399999618530273],[1742420460000,7.78792,7.79299,7.78792,7.79299,5.389999866485596],[1742420520000,7.79307,7.79313,7.78819,7.79299,14.630000114440918],[1742420580000,7.7931,7.79313,7.79287,7.79312,3.8499999046325684],[1742420640000,7.79199,7.79231,7.78588,7.78938,36.189998626708984],[1742420700000,7.78938,7.79231,7.78833,7.78955,23.100000381469727],[1742420760000,7.78956,7.7937,7.78906,7.79012,17.709999084472656],[1742420820000,7.79012,7.79287,7.79011,7.79043,20.020000457763672],[1742420880000,7.79305,7.79305,7.78817,7.79027,24.639999389648438],[1742420940000,7.79028,7.79399,7.78887,7.78887,13.09000015258789],[1742421000000,7.79,7.79155,7.78951,7.79155,5.389999866485596],[1742421060000,7.79154,7.79293,7.79154,7.79236,5.389999866485596],[1742421120000,7.79203,7.79204,7.78952,7.7909,6.159999847412109],[1742421180000,7.79089,7.79097,7.79082,7.79097,3.8499999046325684],[1742421240000,7.79099,7.79099,7.78936,7.79083,6.929999828338623],[1742421300000,7.79082,7.7909,7.78821,7.78911,16.940000534057617],[1742421360000,7.78919,7.79196,7.78919,7.7918,22.329999923706055],[1742421420000,7.79181,7.79181,7.78904,7.79156,12.319999694824219],[1742421480000,7.79156,7.79156,7.78975,7.79115,6.929999828338623],[1742421540000,7.78911,7.78968,7.7878,7.78967,6.159999847412109],[1742421600000,7.78968,7.7947,7.78928,7.79453,36.189998626708984],[1742421660000,7.79445,7.79576,7.79445,7.79518,18.479999542236328],[1742421720000,7.79518,7.79543,7.79454,7.79455,10.779999732971191],[1742421780000,7.79465,7.79497,7.79464,7.79489,12.319999694824219],[1742421840000,7.79488,7.79578,7.79488,7.79537,21.559999465942383],[1742421900000,7.79439,7.79496,7.79331,7.79426,26.950000762939453],[1742421960000,7.79427,7.79535,7.79425,7.79527,34.650001525878906],[1742422020000,7.79519,7.7952,7.79462,7.79463,13.859999656677246],[1742422080000,7.79462,7.79502,7.79462,7.7947,13.859999656677246],[1742422140000,7.79471,7.79571,7.79462,7.79571,6.159999847412109],[1742422200000,7.79571,7.79586,7.79545,7.79561,16.940000534057617],[1742422260000,7.79561,7.79733,7.79554,7.79724,28.489999771118164],[1742422320000,7.79707,7.79724,7.79674,7.79684,23.100000381469727],[1742422380000,7.79684,7.79765,7.79684,7.79725,16.170000076293945],[1742422440000,7.79735,7.79735,7.797,7.797,6.159999847412109],[1742422500000,7.79707,7.79733,7.7955,7.79558,30.030000686645508],[1742422560000,7.79575,7.79641,7.79575,7.79634,24.639999389648438],[1742422620000,7.79642,7.79658,7.79617,7.79651,30.799999237060547],[1742422680000,7.79617,7.79648,7.79578,7.79648,25.40999984741211],[1742422740000,7.79665,7.79708,7.79626,7.79708,43.88999938964844],[1742422800000,7.79683,7.79781,7.79683,7.7978,22.329999923706055],[1742422860000,7.7978,7.79781,7.79723,7.79723,15.399999618530273],[1742422920000,7.79723,7.79733,7.79703,7.79732,23.8700008392334],[1742422980000,7.79733,7.79742,7.79724,7.79724,6.929999828338623],[1742423040000,7.79716,7.79758,7.79716,7.79741,4.619999885559082],[1742423100000,7.79733,7.79815,7.79716,7.79781,14.630000114440918],[1742423160000,7.79782,7.79807,7.79749,7.79807,17.709999084472656],[1742423220000,7.79806,7.7984,7.79806,7.7984,10.010000228881836],[1742423280000,7.79814,7.79856,7.79814,7.79848,14.630000114440918],[1742423340000,7.79848,7.7993,7.79831,7.7993,16.170000076293945],[1742423400000,7.79937,7.79955,7.79897,7.79905,18.479999542236328],[1742423460000,7.79898,7.7997,7.79898,7.79962,18.479999542236328],[1742423520000,7.79963,7.79971,7.79938,7.79947,17.709999084472656],[1742423580000,7.79946,7.79947,7.79921,7.79921,25.40999984741211],[1742423640000,7.79921,7.79955,7.79913,7.79947,7.699999809265137],[1742423700000,7.79947,7.79955,7.79929,7.79929,17.709999084472656],[1742423760000,7.79929,7.79938,7.79913,7.79922,15.399999618530273],[1742423820000,7.79905,7.79921,7.79889,7.79921,7.699999809265137],[1742423880000,7.7993,7.79963,7.79897,7.79963,17.709999084472656],[1742423940000,7.79962,7.79979,7.79954,7.7997,21.559999465942383],[1742424000000,7.79971,7.79971,7.7989,7.79913,16.940000534057617],[1742424060000,7.79921,7.79929,7.79897,7.79906,6.159999847412109],[1742424120000,7.7989,7.79954,7.7989,7.79947,10.779999732971191],[1742424180000,7.79954,7.79978,7.7989,7.79897,10.010000228881836],[1742424240000,7.79913,7.79913,7.7988,7.79906,10.010000228881836],[1742424300000,7.79906,7.79922,7.79889,7.79914,11.550000190734863],[1742424360000,7.79906,7.79913,7.79881,7.79881,6.159999847412109],[1742424420000,7.79872,7.79872,7.7984,7.7984,10.010000228881836],[1742424480000,7.79841,7.79848,7.7984,7.79841,6.159999847412109],[1742424540000,7.79841,7.79876,7.79834,7.79867,18.479999542236328],[1742424600000,7.79867,7.79867,7.7985,7.7985,10.010000228881836],[1742424660000,7.79858,7.79858,7.798,7.79816,22.329999923706055],[1742424720000,7.79809,7.79923,7.79809,7.79915,12.319999694824219],[1742424780000,7.79923,7.7998,7.79922,7.79948,11.550000190734863],[1742424840000,7.79962,7.80003,7.79962,7.80003,16.170000076293945],[1742424900000,7.79996,7.80003,7.79978,7.79987,3.8499999046325684],[1742424960000,7.79946,7.79955,7.79938,7.79946,12.319999694824219],[1742425020000,7.79954,7.79954,7.79921,7.79929,15.399999618530273],[1742425080000,7.79857,7.79881,7.79855,7.79872,12.8100004196167],[1742425140000,7.79873,7.79873,7.79836,7.79855,58.08000183105469],[1742425200000,7.79862,7.79868,7.79795,7.79827,81.88999938964844],[1742425260000,7.7982,7.79828,7.79784,7.79811,19.440000534057617],[1742425320000,7.79818,7.79851,7.79809,7.79851,25.459999084472656],[1742425380000,7.79835,7.79835,7.79778,7.79812,57.13999938964844],[1742425440000,7.79821,7.79854,7.79819,7.79819,195.5800018310547],[1742425500000,7.79819,7.79821,7.7978,7.79788,113.94999694824219],[1742425560000,7.79796,7.7983,7.7977,7.79788,48.880001068115234],[1742425620000,7.798,7.798,7.7977,7.79783,71.33999633789062],[1742425680000,7.79782,7.79786,7.7977,7.79771,59.220001220703125],[1742425740000,7.7977,7.79798,7.79762,7.7977,49.540000915527344],[1742425800000,7.79762,7.7985,7.79752,7.79752,29.40999984741211],[1742425860000,7.7975,7.79793,7.79744,7.79793,13.859999656677246],[1742425920000,7.79801,7.79801,7.79793,7.79801,4.619999885559082],[1742425980000,7.79793,7.79827,7.79793,7.79817,11.550000190734863],[1742426040000,7.79827,7.79827,7.79817,7.79818,13.09000015258789],[1742426100000,7.79826,7.79851,7.79826,7.79835,12.319999694824219],[1742426160000,7.7985,7.79866,7.79834,7.79858,13.859999656677246],[1742426220000,7.79866,7.79899,7.79858,7.79899,14.630000114440918],[1742426280000,7.79899,7.79941,7.79899,7.79924,16.940000534057617],[1742426340000,7.79916,7.79932,7.79916,7.79916,10.010000228881836],[1742426400000,7.79925,7.79968,7.79925,7.79948,16.170000076293945],[1742426460000,7.7994,7.79949,7.79907,7.79907,10.779999732971191],[1742426520000,7.79899,7.79957,7.79899,7.79957,14.630000114440918],[1742426580000,7.79964,7.79972,7.7994,7.79964,18.479999542236328],[1742426640000,7.79963,7.79964,7.79939,7.79956,13.09000015258789],[1742426700000,7.79948,7.79948,7.79883,7.79883,14.630000114440918],[1742426760000,7.79883,7.79906,7.79883,7.79898,6.159999847412109],[1742426820000,7.79899,7.79915,7.79891,7.79898,7.699999809265137],[1742426880000,7.79891,7.79907,7.7989,7.79898,4.619999885559082],[1742426940000,7.79898,7.79898,7.79857,7.79875,10.779999732971191],[1742427000000,7.79875,7.79883,7.79851,7.79883,13.09000015258789],[1742427060000,7.79876,7.79891,7.7985,7.79891,14.630000114440918],[1742427120000,7.79892,7.79908,7.79883,7.79908,10.779999732971191],[1742427180000,7.79893,7.79908,7.79893,7.79908,1.5399999618530273],[1742427240000,7.79885,7.79892,7.79885,7.79892,5.389999866485596],[1742427300000,7.79884,7.79923,7.79884,7.79916,7.699999809265137],[1742427360000,7.79924,7.79941,7.79907,7.79941,10.779999732971191],[1742427420000,7.79916,7.79916,7.7985,7.79866,14.630000114440918],[1742427480000,7.79875,7.79875,7.79834,7.79834,11.550000190734863],[1742427540000,7.79826,7.79826,7.79778,7.79802,8.470000267028809],[1742427600000,7.79786,7.7981,7.79785,7.7981,5.389999866485596],[1742427660000,7.79802,7.79826,7.79793,7.79826,10.779999732971191],[1742427720000,7.79835,7.79866,7.79826,7.79866,10.010000228881836],[1742427780000,7.79884,7.79907,7.79883,7.79883,6.159999847412109],[1742427840000,7.79875,7.79884,7.79875,7.79876,6.159999847412109],[1742427900000,7.79883,7.79891,7.79866,7.79866,3.8499999046325684],[1742427960000,7.79859,7.79867,7.79851,7.79851,3.8499999046325684],[1742428020000,7.79858,7.79899,7.7985,7.79891,17.709999084472656],[1742428080000,7.79908,7.79932,7.79891,7.79908,16.940000534057617],[1742428140000,7.79907,7.79933,7.79899,7.79923,10.010000228881836],[1742428200000,7.79908,7.79917,7.79891,7.79907,11.550000190734863],[1742428260000,7.79899,7.79908,7.79802,7.79802,24.639999389648438],[1742428320000,7.79809,7.79851,7.79801,7.79851,6.929999828338623],[1742428380000,7.79859,7.79867,7.79858,7.79867,2.309999942779541],[1742428440000,7.79859,7.79867,7.7977,7.7977,8.470000267028809],[1742428500000,7.79777,7.79802,7.79769,7.79801,6.159999847412109],[1742428560000,7.79793,7.79867,7.79793,7.79809,15.399999618530273],[1742428620000,7.7981,7.79827,7.79809,7.79816,9.239999771118164],[1742428680000,7.79808,7.79825,7.798,7.79808,16.940000534057617],[1742428740000,7.79808,7.79834,7.79784,7.79834,13.09000015258789]]