[[1742342400000,7.90831,7.90865,7.90729,7.90755,275.3999938964844],[1742342460000,7.90755,7.90784,7.90689,7.90733,164.8300018310547],[1742342520000,7.90726,7.90758,7.90711,7.90729,112.69999694824219],[1742342580000,7.90731,7.90738,7.90703,7.90732,112.01000213623047],[1742342640000,7.90731,7.90786,7.9067,7.90713,153.44000244140625],[1742342700000,7.90714,7.90739,7.90664,7.90719,84.27999877929688],[1742342760000,7.90721,7.90734,7.90657,7.90663,94.08000183105469],[1742342820000,7.90657,7.90667,7.9058,7.90636,113.72000122070312],[1742342880000,7.90623,7.90682,7.90573,7.9058,104.86000061035156],[1742342940000,7.90579,7.90604,7.90565,7.90596,142.10000610351562],[1742343000000,7.90594,7.90612,7.90558,7.90601,98],[1742343060000,7.90602,7.90633,7.90575,7.90593,103.4000015258789],[1742343120000,7.90593,7.90639,7.90569,7.90593,115.16000366210938],[1742343180000,7.9059,7.90646,7.90588,7.90633,106.6500015258789],[1742343240000,7.90619,7.90653,7.90598,7.90637,74.62999725341797],[1742343300000,7.90635,7.90686,7.9059,7.90672,133.49000549316406],[1742343360000,7.90674,7.90741,7.90671,7.90735,99.81999969482422],[1742343420000,7.90743,7.90837,7.907,7.90827,100.0999984741211],[1742343480000,7.9083,7.9083,7.90733,7.90759,131.75999450683594],[1742343540000,7.90757,7.90801,7.90718,7.90759,117.16000366210938],[1742343600000,7.90757,7.90839,7.90752,7.9079,101.08999633789062],[1742343660000,7.90804,7.90804,7.90762,7.90769,97.02999877929688],[1742343720000,7.90774,7.90833,7.90765,7.90802,121.6500015258789],[1742343780000,7.90801,7.90874,7.90794,7.90809,85.08000183105469],[1742343840000,7.90808,7.90839,7.90805,7.90828,60.040000915527344],[1742343900000,7.90833,7.90851,7.90683,7.90683,86.04000091552734],[1742343960000,7.90689,7.907,7.90666,7.90697,68.94999694824219],[1742344020000,7.90694,7.90705,7.90672,7.907,65.51000213623047],[1742344080000,7.90701,7.90703,7.90659,7.90669,57.18000030517578],[1742344140000,7.90669,7.90701,7.90652,7.9069,95.37999725341797],[1742344200000,7.9069,7.90724,7.90662,7.90702,120.33999633789062],[1742344260000,7.90705,7.90717,7.90655,7.90672,73.62000274658203],[1742344320000,7.90671,7.90691,7.90663,7.90669,59.7599983215332],[1742344380000,7.90677,7.9072,7.90657,7.90668,99.77999877929688],[1742344440000,7.90675,7.90682,7.90643,7.90673,49.18000030517578],[1742344500000,7.90677,7.90729,7.90676,7.90724,61.560001373291016],[1742344560000,7.90716,7.90734,7.9067,7.90727,89.05000305175781],[1742344620000,7.90723,7.90724,7.90654,7.90671,101.94000244140625],[1742344680000,7.90677,7.90735,7.90668,7.9071,93.01000213623047],[1742344740000,7.90715,7.90726,7.90691,7.90696,74.5199966430664],[1742344800000,7.90696,7.90698,7.90611,7.90619,69.02999877929688],[1742344860000,7.90604,7.90641,7.90579,7.90587,67.83999633789062],[1742344920000,7.90587,7.90617,7.90587,7.90616,31.31999969482422],[1742344980000,7.906,7.906,7.9048,7.90503,117.62999725341797],[1742345040000,7.90516,7.90577,7.90512,7.9057,114.44999694824219],[1742345100000,7.90571,7.90573,7.90538,7.9056,95.87999725341797],[1742345160000,7.90561,7.90595,7.90534,7.90581,124.4000015258789],[1742345220000,7.90576,7.90591,7.90554,7.90575,96.5999984741211],[1742345280000,7.90567,7.90637,7.90555,7.90613,113.63999938964844],[1742345340000,7.90613,7.9063,7.90579,7.90629,143.6199951171875],[1742345400000,7.90629,7.90631,7.90592,7.90621,141.30999755859375],[1742345460000,7.90623,7.90692,7.90619,7.9064,179.13999938964844],[1742345520000,7.90638,7.9082,7.90636,7.90806,335.239990234375],[1742345580000,7.90801,7.9087,7.90746,7.90784,319.8900146484375],[1742345640000,7.90784,7.90845,7.90698,7.90798,415.1400146484375],[1742345700000,7.9081,7.90898,7.90758,7.90812,294.3699951171875],[1742345760000,7.90813,7.90857,7.908,7.90833,177.58999633789062],[1742345820000,7.90832,7.90839,7.90812,7.90814,181.85000610351562],[1742345880000,7.90817,7.90849,7.90795,7.90808,136.72999572753906],[1742345940000,7.90804,7.90849,7.90742,7.90777,157.1699981689453],[1742346000000,7.90775,7.90787,7.90701,7.9078,229.5],[1742346060000,7.90781,7.90781,7.90713,7.90727,259.1400146484375],[1742346120000,7.90724,7.90765,7.90707,7.9071,202.41000366210938],[1742346180000,7.9071,7.90778,7.9071,7.9076,141.64999389648438],[1742346240000,7.90761,7.90819,7.9073,7.90808,160.00999450683594],[1742346300000,7.90787,7.90807,7.90772,7.90786,77.87000274658203],[1742346360000,7.90784,7.90819,7.90771,7.90816,131],[1742346420000,7.90818,7.90874,7.90799,7.90799,149.63999938964844],[1742346480000,7.908,7.90809,7.90728,7.90775,173.82000732421875],[1742346540000,7.90776,7.90817,7.90748,7.90787,143.66000366210938],[1742346600000,7.90787,7.90788,7.90751,7.90757,116.6500015258789],[1742346660000,7.90756,7.90766,7.90703,7.90718,108.83999633789062],[1742346720000,7.9071,7.9074,7.90669,7.90739,130.2100067138672],[1742346780000,7.90732,7.9078,7.90711,7.90731,139.49000549316406],[1742346840000,7.9074,7.90744,7.90684,7.90701,111.62999725341797],[1742346900000,7.90701,7.90725,7.90661,7.90721,192.1999969482422],[1742346960000,7.90716,7.90832,7.90702,7.90801,211.64999389648438],[1742347020000,7.90805,7.90857,7.90727,7.90739,145.38999938964844],[1742347080000,7.90739,7.90795,7.90738,7.9078,173.75],[1742347140000,7.90787,7.90787,7.90635,7.90647,112.33999633789062],[1742347200000,7.90648,7.90672,7.90635,7.90647,148.02000427246094],[1742347260000,7.90647,7.90702,7.90647,7.90666,164.82000732421875],[1742347320000,7.90668,7.90677,7.90597,7.90602,165.83999633789062],[1742347380000,7.90599,7.90683,7.90599,7.90663,144.19000244140625],[1742347440000,7.90653,7.90699,7.9063,7.90674,105.05999755859375],[1742347500000,7.90674,7.90674,7.90633,7.90668,142.86000061035156],[1742347560000,7.90668,7.90692,7.90656,7.90661,137.8000030517578],[1742347620000,7.90673,7.90723,7.90653,7.90666,119.45999908447266],[1742347680000,7.90662,7.90721,7.90653,7.90699,162.02000427246094],[1742347740000,7.90695,7.90728,7.90685,7.907,141.6300048828125],[1742347800000,7.90714,7.90829,7.90714,7.90815,235.5500030517578],[1742347860000,7.9082,7.90942,7.90802,7.90921,264.989990234375],[1742347920000,7.90924,7.90982,7.90893,7.9093,237.02000427246094],[1742347980000,7.90929,7.90977,7.90907,7.90922,217.24000549316406],[1742348040000,7.90923,7.90961,7.90902,7.90918,181.83999633789062],[1742348100000,7.9092,7.90975,7.90862,7.90875,163.16000366210938],[1742348160000,7.90874,7.90926,7.90867,7.90882,223.6199951171875],[1742348220000,7.90881,7.90955,7.90837,7.90955,183.17999267578125],[1742348280000,7.9096,7.91024,7.90959,7.91,165.5800018310547],[1742348340000,7.90993,7.91067,7.90963,7.90963,263.1000061035156],[1742348400000,7.90962,7.91026,7.90958,7.91004,229.8800048828125],[1742348460000,7.91006,7.9104,7.9097,7.91017,238.13999938964844],[1742348520000,7.91015,7.91075,7.9099,7.91002,203.3300018310547],[1742348580000,7.91001,7.91039,7.90986,7.9101,152.94000244140625],[1742348640000,7.91012,7.91085,7.91012,7.91081,165.60000610351562],[1742348700000,7.91086,7.91091,7.91012,7.91077,217.57000732421875],[1742348760000,7.91075,7.91078,7.90994,7.91032,189.66000366210938],[1742348820000,7.91028,7.91036,7.90996,7.9102,147.94000244140625],[1742348880000,7.91024,7.91024,7.90962,7.91002,187.52000427246094],[1742348940000,7.91,7.91029,7.90891,7.90891,276.3999938964844],[1742349000000,7.90882,7.90947,7.90875,7.90889,236.66000366210938],[1742349060000,7.90905,7.90952,7.90885,7.90909,199.17999267578125],[1742349120000,7.90912,7.9102,7.90905,7.91001,168.8300018310547],[1742349180000,7.90999,7.91052,7.90974,7.9105,130.2100067138672],[1742349240000,7.91048,7.91098,7.91012,7.91095,135.5500030517578],[1742349300000,7.91096,7.91195,7.91094,7.91173,215.22999572753906],[1742349360000,7.91181,7.91198,7.91083,7.91093,173.5500030517578],[1742349420000,7.91095,7.91107,7.91034,7.91062,152.75],[1742349480000,7.91067,7.91078,7.91011,7.91045,226.6300048828125],[1742349540000,7.91045,7.91114,7.91037,7.91086,228.3300018310547],[1742349600000,7.91085,7.91128,7.91059,7.91115,300.6000061035156],[1742349660000,7.91119,7.91215,7.91115,7.91165,219.99000549316406],[1742349720000,7.91187,7.91187,7.91104,7.91136,206.02000427246094],[1742349780000,7.91127,7.91219,7.91116,7.91165,158.14999389648438],[1742349840000,7.91164,7.91168,7.91129,7.91168,183.5399932861328],[1742349900000,7.91165,7.91217,7.91137,7.9119,204.83999633789062],[1742349960000,7.91189,7.91265,7.91183,7.91252,174.8000030517578],[1742350020000,7.91252,7.91324,7.91239,7.91295,161.1199951171875],[1742350080000,7.91296,7.91382,7.91296,7.91321,127.80000305175781],[1742350140000,7.91335,7.91352,7.9129,7.91292,175.07000732421875],[1742350200000,7.91295,7.91412,7.91295,7.91412,195.63999938964844],[1742350260000,7.9141,7.91411,7.91377,7.91381,115.29000091552734],[1742350320000,7.91376,7.91424,7.91347,7.91388,201.35000610351562],[1742350380000,7.91394,7.91429,7.91357,7.91427,251.83999633789062],[1742350440000,7.91426,7.91435,7.91374,7.91407,218.64999389648438],[1742350500000,7.91407,7.91486,7.91374,7.91468,131.27000427246094],[1742350560000,7.91465,7.91509,7.91462,7.91488,156.49000549316406],[1742350620000,7.91486,7.91508,7.91458,7.91463,162.44000244140625],[1742350680000,7.91464,7.9149,7.91453,7.91476,192.9499969482422],[1742350740000,7.91477,7.915,7.91448,7.9145,233.2899932861328],[1742350800000,7.9145,7.91461,7.91384,7.91416,301.57000732421875],[1742350860000,7.91416,7.91433,7.91372,7.91386,198.55999755859375],[1742350920000,7.9139,7.91418,7.91353,7.91389,190.97999572753906],[1742350980000,7.91392,7.91419,7.91343,7.91383,180.25],[1742351040000,7.91385,7.91402,7.91353,7.91382,159.27000427246094],[1742351100000,7.91381,7.9145,7.91282,7.91331,253.8800048828125],[1742351160000,7.91334,7.9134,7.91281,7.91281,141.4499969482422],[1742351220000,7.91279,7.91328,7.91267,7.91312,137.57000732421875],[1742351280000,7.9131,7.91389,7.91305,7.91386,159.42999267578125],[1742351340000,7.91386,7.91465,7.91375,7.91454,268.0400085449219],[1742351400000,7.91455,7.91512,7.91398,7.91408,376.95001220703125],[1742351460000,7.91398,7.91445,7.91359,7.91386,205.35000610351562],[1742351520000,7.91421,7.91483,7.91415,7.91479,206.16000366210938],[1742351580000,7.91477,7.91477,7.9139,7.91451,214.94000244140625],[1742351640000,7.91451,7.91568,7.91451,7.91535,243.74000549316406],[1742351700000,7.91536,7.91551,7.91509,7.9152,163.99000549316406],[1742351760000,7.91508,7.91598,7.91507,7.91529,173.63999938964844],[1742351820000,7.91519,7.91574,7.91508,7.91531,143.24000549316406],[1742351880000,7.91533,7.91544,7.91512,7.91534,124.79000091552734],[1742351940000,7.91535,7.91558,7.91495,7.9155,159.77999877929688],[1742352000000,7.91551,7.91592,7.91497,7.91509,169.32000732421875],[1742352060000,7.91508,7.91537,7.91462,7.91462,179.5],[1742352120000,7.91462,7.91469,7.91358,7.91361,157.41000366210938],[1742352180000,7.91359,7.91441,7.91358,7.91441,113.98999786376953],[1742352240000,7.9144,7.9144,7.91406,7.91424,121.83000183105469],[1742352300000,7.91422,7.9146,7.91395,7.91414,193.77000427246094],[1742352360000,7.91412,7.91422,7.91352,7.91356,144.1300048828125],[1742352420000,7.91371,7.91407,7.91357,7.91388,170.8699951171875],[1742352480000,7.91388,7.9139,7.91339,7.91353,162.02999877929688],[1742352540000,7.91353,7.91371,7.91325,7.91329,121.04000091552734],[1742352600000,7.91332,7.9135,7.91307,7.91312,128.2100067138672],[1742352660000,7.91315,7.91359,7.91311,7.9133,140.63999938964844],[1742352720000,7.91336,7.91378,7.91317,7.91378,103.5],[1742352780000,7.91377,7.91422,7.91364,7.91374,113.18000030517578],[1742352840000,7.91372,7.91376,7.91342,7.91349,86.54000091552734],[1742352900000,7.91348,7.91398,7.91311,7.91388,116.55999755859375],[1742352960000,7.91388,7.91393,7.91341,7.91385,147.60000610351562],[1742353020000,7.91384,7.91407,7.91352,7.91365,112.05999755859375],[1742353080000,7.91365,7.91407,7.91364,7.91397,108.76000213623047],[1742353140000,7.91395,7.91395,7.91305,7.91314,198.6999969482422],[1742353200000,7.91313,7.91326,7.91276,7.91297,115.19999694824219],[1742353260000,7.91296,7.9137,7.91296,7.91355,105.47000122070312],[1742353320000,7.91364,7.91405,7.91353,7.91377,85.76000213623047],[1742353380000,7.91378,7.91427,7.91377,7.91426,76.94000244140625],[1742353440000,7.91423,7.91468,7.91418,7.91418,80.55999755859375],[1742353500000,7.91412,7.91454,7.91395,7.91433,113.5],[1742353560000,7.91448,7.9147,7.91424,7.91432,71.98999786376953],[1742353620000,7.91435,7.9152,7.91435,7.91491,92.2699966430664],[1742353680000,7.9149,7.9151,7.91459,7.91466,147.14999389648438],[1742353740000,7.91474,7.91497,7.91445,7.91468,105.37000274658203],[1742353800000,7.91464,7.9147,7.91437,7.91443,37.52000045776367],[1742353860000,7.9145,7.91474,7.91445,7.91474,38.4900016784668],[1742353920000,7.91467,7.91493,7.91449,7.91453,96.08999633789062],[1742353980000,7.91452,7.91488,7.91451,7.91478,100.18000030517578],[1742354040000,7.91475,7.91493,7.91435,7.91453,121.83999633789062],[1742354100000,7.91451,7.91481,7.91424,7.91435,102.69000244140625],[1742354160000,7.91436,7.9145,7.91393,7.91412,84.43000030517578],[1742354220000,7.91411,7.91449,7.91386,7.91398,119.63999938964844],[1742354280000,7.91414,7.9142,7.91305,7.91316,177.4600067138672],[1742354340000,7.91315,7.91365,7.91303,7.91337,129.47000122070312],[1742354400000,7.91344,7.91402,7.91296,7.91312,180.63999938964844],[1742354460000,7.91315,7.91326,7.91227,7.91239,174.83999633789062],[1742354520000,7.91237,7.91271,7.91212,7.91254,118.83000183105469],[1742354580000,7.9126,7.91289,7.91228,7.91237,126.69000244140625],[1742354640000,7.91232,7.91243,7.91167,7.91189,98.27999877929688],[1742354700000,7.91191,7.91204,7.91151,7.91163,126.5999984741211],[1742354760000,7.91163,7.91188,7.91088,7.91119,158.69000244140625],[1742354820000,7.91121,7.91126,7.9105,7.91069,171.69000244140625],[1742354880000,7.91068,7.9109,7.91034,7.91079,169.10000610351562],[1742354940000,7.9107,7.91161,7.91035,7.91133,264.8500061035156],[1742355000000,7.91135,7.91182,7.9112,7.91145,157.55999755859375],[1742355060000,7.91143,7.9121,7.91132,7.91207,263.0799865722656],[1742355120000,7.91209,7.91228,7.9117,7.91225,203.30999755859375],[1742355180000,7.91219,7.91235,7.91198,7.91213,105.86000061035156],[1742355240000,7.91213,7.91288,7.91192,7.91267,114.27999877929688],[1742355300000,7.91267,7.91334,7.91267,7.91321,120.30999755859375],[1742355360000,7.91321,7.91363,7.91307,7.91334,121.70999908447266],[1742355420000,7.91335,7.91339,7.91279,7.91287,155.50999450683594],[1742355480000,7.91278,7.91309,7.91261,7.91304,124.61000061035156],[1742355540000,7.91318,7.91351,7.91266,7.91351,164.7899932861328],[1742355600000,7.91351,7.91384,7.91337,7.91381,106.69000244140625],[1742355660000,7.91372,7.91423,7.91362,7.91423,92.12000274658203],[1742355720000,7.91419,7.9142,7.91307,7.9132,99.8499984741211],[1742355780000,7.91336,7.91338,7.9131,7.91311,83.75],[1742355840000,7.91318,7.91338,7.91304,7.91336,79.4800033569336],[1742355900000,7.91336,7.91336,7.91299,7.91308,106.30000305175781],[1742355960000,7.91308,7.91359,7.91308,7.9135,85.16999816894531],[1742356020000,7.91365,7.9141,7.91355,7.91393,67.37999725341797],[1742356080000,7.91392,7.91466,7.91379,7.91465,116.08000183105469],[1742356140000,7.91474,7.91557,7.91471,7.91505,199.10000610351562],[1742356200000,7.91513,7.91537,7.91512,7.91522,45.029998779296875],[1742356260000,7.9152,7.91617,7.9152,7.91603,170.58999633789062],[1742356320000,7.91612,7.9164,7.91567,7.91585,144.1699981689453],[1742356380000,7.91592,7.916,7.91534,7.9155,127.43000030517578],[1742356440000,7.91549,7.91584,7.91518,7.91518,156.25999450683594],[1742356500000,7.91525,7.91574,7.91525,7.91557,84.3499984741211],[1742356560000,7.91576,7.91628,7.91563,7.91619,154.77000427246094],[1742356620000,7.9161,7.917,7.91604,7.91653,151.0500030517578],[1742356680000,7.91638,7.9167,7.91611,7.91636,184.75999450683594],[1742356740000,7.91633,7.91633,7.91543,7.9158,195.1999969482422],[1742356800000,7.91558,7.91588,7.91502,7.91585,102.45999908447266],[1742356860000,7.91579,7.91611,7.91523,7.91555,116.69999694824219],[1742356920000,7.91553,7.91574,7.91496,7.91547,273.82000732421875],[1742356980000,7.91547,7.91577,7.91536,7.91543,134.89999389648438],[1742357040000,7.91542,7.91543,7.91488,7.91507,104.91000366210938],[1742357100000,7.91526,7.91597,7.91471,7.91584,123.81999969482422],[1742357160000,7.91587,7.91592,7.91557,7.91586,120.2300033569336],[1742357220000,7.91595,7.91625,7.91575,7.91591,97.68000030517578],[1742357280000,7.9159,7.91597,7.91537,7.91542,66.30999755859375],[1742357340000,7.91544,7.91571,7.91524,7.9153,47.65999984741211],[1742357400000,7.91529,7.91545,7.91485,7.91519,114.4800033569336],[1742357460000,7.91534,7.91541,7.91497,7.91531,43.47999954223633],[1742357520000,7.91524,7.91524,7.91459,7.91507,152.52000427246094],[1742357580000,7.9151,7.91538,7.9149,7.91504,117.33999633789062],[1742357640000,7.91504,7.91538,7.91458,7.91465,142.52000427246094],[1742357700000,7.91467,7.91519,7.91458,7.91503,111.19999694824219],[1742357760000,7.91504,7.91557,7.91504,7.91524,148.47000122070312],[1742357820000,7.91525,7.91574,7.91518,7.91531,117.94000244140625],[1742357880000,7.91528,7.9156,7.91528,7.91531,102.87999725341797],[1742357940000,7.91534,7.91584,7.91532,7.91566,107.56999969482422],[1742358000000,7.91573,7.91577,7.91534,7.91559,54.45000076293945],[1742358060000,7.91556,7.91586,7.91524,7.91544,73.18000030517578],[1742358120000,7.91544,7.91576,7.91529,7.91551,128.1300048828125],[1742358180000,7.91552,7.91566,7.9146,7.91475,124.58000183105469],[1742358240000,7.91474,7.91484,7.91427,7.91431,155.5399932861328],[1742358300000,7.9143,7.91451,7.91418,7.91432,71.6500015258789],[1742358360000,7.91439,7.9145,7.91404,7.91411,81.33000183105469],[1742358420000,7.91411,7.91417,7.9137,7.91409,138.27999877929688],[1742358480000,7.91423,7.91423,7.91366,7.91368,100.05000305175781],[1742358540000,7.91368,7.91426,7.91361,7.91424,104.9800033569336],[1742358600000,7.91429,7.91449,7.91372,7.91372,90.31999969482422],[1742358660000,7.91395,7.91416,7.91368,7.91383,100.70999908447266],[1742358720000,7.91379,7.91438,7.91358,7.91395,117.83000183105469],[1742358780000,7.91393,7.91393,7.9134,7.91367,63.27000045776367],[1742358840000,7.91386,7.91396,7.91366,7.91381,79.11000061035156],[1742358900000,7.91379,7.91429,7.9136,7.91405,99.41999816894531],[1742358960000,7.91408,7.9146,7.91395,7.91456,68.69999694824219],[1742359020000,7.91455,7.91478,7.9138,7.9139,142.99000549316406],[1742359080000,7.91389,7.91435,7.91389,7.91405,90.4800033569336],[1742359140000,7.91414,7.91414,7.91379,7.9139,121.5999984741211],[1742359200000,7.91391,7.91424,7.91386,7.91386,103.18000030517578],[1742359260000,7.91398,7.91398,7.91343,7.91362,98.12999725341797],[1742359320000,7.91355,7.91367,7.913,7.913,62.439998626708984],[1742359380000,7.91298,7.91298,7.91274,7.9128,61.13999938964844],[1742359440000,7.91282,7.91292,7.91274,7.91288,34.470001220703125],[1742359500000,7.91291,7.91312,7.91282,7.91308,67.70999908447266],[1742359560000,7.9131,7.9131,7.91262,7.91281,70.01000213623047],[1742359620000,7.9128,7.91334,7.9128,7.91316,94.62000274658203],[1742359680000,7.91309,7.91331,7.91299,7.91306,53.61000061035156],[1742359740000,7.91307,7.91346,7.91238,7.91242,122.08999633789062],[1742359800000,7.91245,7.91319,7.91243,7.91291,51.09000015258789],[1742359860000,7.91291,7.91291,7.91252,7.91283,93.26000213623047],[1742359920000,7.91288,7.91288,7.91234,7.91239,60.66999816894531],[1742359980000,7.91237,7.91237,7.91183,7.91183,53.220001220703125],[1742360040000,7.91183,7.9122,7.91183,7.91204,87.22000122070312],[1742360100000,7.91197,7.91202,7.91149,7.91186,76.06999969482422],[1742360160000,7.91186,7.9124,7.91179,7.91211,116.29000091552734],[1742360220000,7.91218,7.91223,7.91163,7.91194,118.31999969482422],[1742360280000,7.91205,7.91247,7.91186,7.91245,117.29000091552734],[1742360340000,7.91246,7.91294,7.91246,7.91279,157.6699981689453],[1742360400000,7.91278,7.91336,7.91246,7.91317,175.25999450683594],[1742360460000,7.91316,7.91431,7.91292,7.91422,159.17999267578125],[1742360520000,7.91426,7.91458,7.91396,7.91427,150.25999450683594],[1742360580000,7.91428,7.91486,7.914,7.91403,158.33999633789062],[1742360640000,7.91401,7.91487,7.91396,7.91487,134.50999450683594],[1742360700000,7.91464,7.91508,7.91442,7.91489,119.23999786376953],[1742360760000,7.91491,7.91532,7.91488,7.91515,41.400001525878906],[1742360820000,7.91512,7.9152,7.91427,7.91457,139.02000427246094],[1742360880000,7.91464,7.91464,7.91331,7.91344,108.29000091552734],[1742360940000,7.91339,7.91357,7.91239,7.9125,168.0500030517578],[1742361000000,7.91252,7.91291,7.91252,7.91284,70.31999969482422],[1742361060000,7.91284,7.91423,7.91277,7.9134,188.52000427246094],[1742361120000,7.91341,7.91361,7.91279,7.9131,131.50999450683594],[1742361180000,7.9131,7.91321,7.91264,7.91296,135.97999572753906],[1742361240000,7.91303,7.9134,7.91297,7.91316,121.7300033569336],[1742361300000,7.91318,7.91424,7.91316,7.91382,122.2300033569336],[1742361360000,7.91382,7.91384,7.91343,7.91353,137.32000732421875],[1742361420000,7.91351,7.9139,7.91346,7.91351,75.41999816894531],[1742361480000,7.91357,7.91423,7.91354,7.9141,63.290000915527344],[1742361540000,7.91409,7.91413,7.91288,7.91322,139.8000030517578],[1742361600000,7.91327,7.91371,7.91314,7.91347,129.49000549316406],[1742361660000,7.91361,7.91363,7.91303,7.91329,133.3800048828125],[1742361720000,7.91334,7.91386,7.91301,7.91371,121.05999755859375],[1742361780000,7.91361,7.91373,7.91298,7.91303,79.51000213623047],[1742361840000,7.91309,7.91377,7.91306,7.91359,72.12000274658203],[1742361900000,7.91361,7.91411,7.91359,7.91409,72.79000091552734],[1742361960000,7.9141,7.91434,7.91405,7.9143,75],[1742362020000,7.91424,7.91435,7.91385,7.91397,71.25],[1742362080000,7.91396,7.91475,7.91396,7.91457,105.4000015258789],[1742362140000,7.91435,7.91468,7.91391,7.91414,106.08999633789062],[1742362200000,7.91415,7.9145,7.91351,7.91417,229.8800048828125],[1742362260000,7.91416,7.91424,7.91394,7.91406,132.3300018310547],[1742362320000,7.91408,7.91431,7.9139,7.91402,138.47000122070312],[1742362380000,7.91386,7.91391,7.91334,7.91352,116.58999633789062],[1742362440000,7.91358,7.91413,7.91352,7.91407,151.85000610351562],[1742362500000,7.91407,7.91426,7.91377,7.91392,138.6999969482422],[1742362560000,7.91387,7.9143,7.91373,7.91403,245.08999633789062],[1742362620000,7.91401,7.91411,7.91328,7.91328,238.1199951171875],[1742362680000,7.9133,7.91354,7.91295,7.91344,193.9600067138672],[1742362740000,7.91357,7.91358,7.91286,7.91325,172.83999633789062],[1742362800000,7.91324,7.91325,7.91283,7.91284,158.5399932861328],[1742362860000,7.9128,7.91311,7.91263,7.91301,146.1199951171875],[1742362920000,7.91303,7.91325,7.91275,7.91282,84.86000061035156],[1742362980000,7.91281,7.91335,7.91281,7.91306,129.08999633789062],[1742363040000,7.91306,7.91328,7.91299,7.91319,100.93000030517578],[1742363100000,7.91316,7.91349,7.91267,7.91273,154.02999877929688],[1742363160000,7.91271,7.91346,7.91268,7.91338,162.8699951171875],[1742363220000,7.91359,7.91389,7.91276,7.91318,238.08999633789062],[1742363280000,7.91304,7.91348,7.91261,7.91287,153.99000549316406],[1742363340000,7.91287,7.91334,7.91259,7.91307,194.2100067138672],[1742363400000,7.91298,7.91375,7.91285,7.91343,160.9499969482422],[1742363460000,7.9134,7.91355,7.91272,7.91296,158.0800018310547],[1742363520000,7.91295,7.91304,7.91238,7.91304,106.29000091552734],[1742363580000,7.91304,7.91328,7.912,7.91209,172.52999877929688],[1742363640000,7.91206,7.9124,7.91182,7.912,244.5],[1742363700000,7.91205,7.9127,7.9118,7.91213,239.2899932861328],[1742363760000,7.91213,7.91268,7.91195,7.91248,183.92999267578125],[1742363820000,7.91247,7.91286,7.91192,7.91253,193.83999633789062],[1742363880000,7.9124,7.91253,7.91188,7.91189,166.1199951171875],[1742363940000,7.91187,7.91261,7.91185,7.91202,199.0800018310547],[1742364000000,7.91203,7.91241,7.9116,7.9123,147.2100067138672],[1742364060000,7.9123,7.91277,7.91198,7.91205,139.67999267578125],[1742364120000,7.91198,7.9122,7.91132,7.9119,172.13999938964844],[1742364180000,7.91183,7.91197,7.91076,7.91083,117.94999694824219],[1742364240000,7.91076,7.9113,7.9105,7.9108,126.41999816894531],[1742364300000,7.91073,7.91089,7.91018,7.91025,134.5500030517578],[1742364360000,7.91023,7.91039,7.9096,7.90989,148.83999633789062],[1742364420000,7.90989,7.91015,7.9093,7.90954,139.72000122070312],[1742364480000,7.9095,7.90982,7.90932,7.90956,115.47000122070312],[1742364540000,7.90954,7.90965,7.90845,7.90867,137.25999450683594],[1742364600000,7.90865,7.90865,7.90798,7.90818,157.27999877929688],[1742364660000,7.90819,7.90841,7.90787,7.90813,130.50999450683594],[1742364720000,7.90816,7.90827,7.90753,7.90775,131.74000549316406],[1742364780000,7.90776,7.90835,7.90776,7.90812,162.4199981689453],[1742364840000,7.90847,7.90864,7.90722,7.90728,235.74000549316406],[1742364900000,7.90726,7.90763,7.90706,7.90739,170.5399932861328],[1742364960000,7.90734,7.90784,7.90718,7.9077,105.20999908447266],[1742365020000,7.90771,7.9084,7.90771,7.90823,93.52999877929688],[1742365080000,7.90826,7.90836,7.90756,7.90756,131.52000427246094],[1742365140000,7.90752,7.908,7.90749,7.9079,100.2699966430664],[1742365200000,7.90791,7.9082,7.90749,7.90758,137.72999572753906],[1742365260000,7.90762,7.90781,7.9063,7.90636,178.7100067138672],[1742365320000,7.90635,7.90705,7.90619,7.90667,117.38999938964844],[1742365380000,7.9067,7.9067,7.90557,7.90559,155.52999877929688],[1742365440000,7.90559,7.9061,7.90557,7.90581,152.00999450683594],[1742365500000,7.9058,7.90659,7.9054,7.9054,194.74000549316406],[1742365560000,7.9054,7.90607,7.90533,7.90586,148.05999755859375],[1742365620000,7.90609,7.90664,7.90607,7.90607,130.72999572753906],[1742365680000,7.90608,7.90635,7.90583,7.90595,111],[1742365740000,7.90596,7.90665,7.90593,7.90632,172.55999755859375],[1742365800000,7.90631,7.90646,7.90573,7.90596,172.4499969482422],[1742365860000,7.90596,7.90618,7.90479,7.90523,222.75],[1742365920000,7.90522,7.9057,7.90517,7.90536,146.75],[1742365980000,7.90538,7.90599,7.90517,7.9057,233.5],[1742366040000,7.90568,7.90679,7.9056,7.90614,249.9199981689453],[1742366100000,7.90614,7.90686,7.90605,7.90672,190.8800048828125],[1742366160000,7.90671,7.90724,7.90577,7.90577,185.11000061035156],[1742366220000,7.90577,7.90577,7.90486,7.90487,227.82000732421875],[1742366280000,7.90486,7.90486,7.90378,7.90447,296.94000244140625],[1742366340000,7.9043,7.90457,7.90382,7.90432,210.1199951171875],[1742366400000,7.90417,7.90442,7.90309,7.90432,235.44000244140625],[1742366460000,7.90439,7.90473,7.90412,7.90469,165.4600067138672],[1742366520000,7.90486,7.90493,7.90434,7.90481,206.3699951171875],[1742366580000,7.90487,7.90502,7.9041,7.90411,209.4499969482422],[1742366640000,7.90405,7.90514,7.90403,7.90441,234.8000030517578],[1742366700000,7.90439,7.90597,7.90422,7.90596,221.4199981689453],[1742366760000,7.90584,7.90651,7.90554,7.90611,189.16000366210938],[1742366820000,7.90634,7.9065,7.90597,7.90629,170.00999450683594],[1742366880000,7.90623,7.90675,7.90604,7.90604,261.80999755859375],[1742366940000,7.9061,7.90648,7.90543,7.90608,302.04998779296875],[1742367000000,7.90608,7.90622,7.90547,7.90608,206.13999938964844],[1742367060000,7.90611,7.9067,7.90606,7.90653,186.58999633789062],[1742367120000,7.90654,7.90668,7.90539,7.90572,257.7900085449219],[1742367180000,7.90557,7.90616,7.90557,7.90574,161.52000427246094],[1742367240000,7.90573,7.90594,7.90536,7.90572,157.17999267578125],[1742367300000,7.90572,7.90693,7.90571,7.90644,183.61000061035156],[1742367360000,7.90642,7.90663,7.905,7.905,176.42999267578125],[1742367420000,7.905,7.90505,7.90334,7.90374,222.10000610351562],[1742367480000,7.90376,7.90388,7.90214,7.90277,246.9499969482422],[1742367540000,7.90274,7.90277,7.90202,7.90238,270.760009765625],[1742367600000,7.90233,7.90297,7.90176,7.90249,262.45001220703125],[1742367660000,7.90266,7.90338,7.90149,7.90157,294.739990234375],[1742367720000,7.90156,7.90175,7.90004,7.90046,289.4599914550781],[1742367780000,7.90046,7.90136,7.90019,7.90072,240.92999267578125],[1742367840000,7.90072,7.90074,7.89963,7.90038,176.42999267578125],[1742367900000,7.90038,7.9012,7.90025,7.90067,188.94000244140625],[1742367960000,7.90093,7.90163,7.90045,7.90078,207.0399932861328],[1742368020000,7.90076,7.90085,7.89898,7.89906,191.74000549316406],[1742368080000,7.89905,7.89958,7.89785,7.89816,213.94000244140625],[1742368140000,7.89815,7.89832,7.89527,7.89541,236.72999572753906],[1742368200000,7.89538,7.89696,7.89478,7.89651,177.49000549316406],[1742368260000,7.89649,7.89656,7.89479,7.89547,263.0299987792969],[1742368320000,7.89539,7.89616,7.89508,7.89594,269.0299987792969],[1742368380000,7.89596,7.89596,7.89349,7.89352,228.1300048828125],[1742368440000,7.89348,7.89402,7.89266,7.8929,272.25],[1742368500000,7.89291,7.89382,7.89223,7.89264,252.72000122070312],[1742368560000,7.89255,7.89357,7.89151,7.8933,226.17999267578125],[1742368620000,7.8933,7.89344,7.892,7.89221,141],[1742368680000,7.8922,7.8922,7.89046,7.89195,219.69000244140625],[1742368740000,7.89195,7.8931,7.89167,7.89187,196.72000122070312],[1742368800000,7.89185,7.89374,7.8915,7.89286,216.61000061035156],[1742368860000,7.89284,7.89309,7.8915,7.89265,178.2100067138672],[1742368920000,7.89273,7.89379,7.89242,7.89347,233.94000244140625],[1742368980000,7.89349,7.89367,7.89163,7.89325,242.27999877929688],[1742369040000,7.89327,7.89382,7.89229,7.89243,200.6699981689453],[1742369100000,7.89249,7.89453,7.8924,7.89422,262.010009765625],[1742369160000,7.89417,7.89542,7.89388,7.89497,252.4600067138672],[1742369220000,7.89496,7.89572,7.89449,7.89467,179.9499969482422],[1742369280000,7.89467,7.89557,7.89452,7.89532,200.91000366210938],[1742369340000,7.89535,7.89591,7.89502,7.89581,189.7899932861328],[1742369400000,7.89584,7.89587,7.89321,7.89355,296.1700134277344],[1742369460000,7.89355,7.89466,7.89311,7.89345,323.6700134277344],[1742369520000,7.89346,7.89546,7.89335,7.894,283.260009765625],[1742369580000,7.89397,7.89397,7.89269,7.89271,186.2899932861328],[1742369640000,7.89305,7.89347,7.89123,7.89127,242.11000061035156],[1742369700000,7.89128,7.89128,7.88898,7.88926,372.7699890136719],[1742369760000,7.88925,7.88962,7.88227,7.88251,561.239990234375],[1742369820000,7.88268,7.88287,7.87787,7.8793,593.3300170898438],[1742369880000,7.87938,7.88038,7.87748,7.87858,393.1000061035156],[1742369940000,7.87851,7.88127,7.87818,7.87909,315.69000244140625],[1742370000000,7.87901,7.87986,7.87775,7.87912,342.010009765625],[1742370060000,7.87919,7.88138,7.87785,7.88094,300.3900146484375],[1742370120000,7.88096,7.8816,7.87567,7.8766,390.80999755859375],[1742370180000,7.87676,7.878,7.87308,7.87764,708.3599853515625],[1742370240000,7.87766,7.87871,7.87526,7.8786,486.6300048828125],[1742370300000,7.87861,7.87996,7.8775,7.87792,341.55999755859375],[1742370360000,7.87808,7.87913,7.87758,7.87851,270.55999755859375],[1742370420000,7.8785,7.87873,7.8757,7.87858,335.32000732421875],[1742370480000,7.87858,7.88066,7.87683,7.88061,391.8500061035156],[1742370540000,7.88058,7.88256,7.87977,7.88256,404.30999755859375],[1742370600000,7.88265,7.88334,7.88082,7.88233,377.29998779296875],[1742370660000,7.88235,7.88388,7.88232,7.88377,361.5899963378906],[1742370720000,7.88372,7.88619,7.88296,7.88563,340.0799865722656],[1742370780000,7.88569,7.88629,7.88193,7.88194,360.30999755859375],[1742370840000,7.88193,7.88439,7.88114,7.88401,268.95001220703125],[1742370900000,7.88402,7.88596,7.88382,7.88515,281.0199890136719],[1742370960000,7.88513,7.88518,7.88419,7.88504,247.25999450683594],[1742371020000,7.88503,7.8866,7.88414,7.88632,241.4199981689453],[1742371080000,7.88633,7.88634,7.88354,7.88376,299.1400146484375],[1742371140000,7.8838,7.88545,7.88378,7.88538,283.5899963378906],[1742371200000,7.88569,7.89093,7.88526,7.89037,397.29998779296875],[1742371260000,7.89045,7.8907,7.88812,7.89033,359.3299865722656],[1742371320000,7.89025,7.89255,7.88981,7.89255,337.8599853515625],[1742371380000,7.89241,7.89426,7.8919,7.89351,382.3999938964844],[1742371440000,7.8934,7.89423,7.89174,7.89292,358.70001220703125],[1742371500000,7.89293,7.89394,7.89135,7.89387,280.4599914550781],[1742371560000,7.89381,7.89396,7.89175,7.89257,219.8300018310547],[1742371620000,7.89258,7.89394,7.8919,7.89339,234.41000366210938],[1742371680000,7.89336,7.89354,7.89202,7.89241,266.8599853515625],[1742371740000,7.89243,7.89243,7.8899,7.89023,306.3599853515625],[1742371800000,7.89037,7.89158,7.88962,7.88994,266.94000244140625],[1742371860000,7.88987,7.89125,7.88969,7.89027,249.77999877929688],[1742371920000,7.89028,7.89064,7.88976,7.89018,283.82000732421875],[1742371980000,7.89026,7.89039,7.88893,7.88964,270.79998779296875],[1742372040000,7.88967,7.8909,7.88962,7.88993,206.8699951171875],[1742372100000,7.8899,7.8904,7.88834,7.88872,205.75],[1742372160000,7.88916,7.88979,7.88746,7.88796,220.17999267578125],[1742372220000,7.88795,7.89032,7.88795,7.89004,135.8800048828125],[1742372280000,7.88998,7.89046,7.88933,7.88969,126.66999816894531],[1742372340000,7.88969,7.89063,7.88931,7.88974,156.27000427246094],[1742372400000,7.88974,7.89095,7.88864,7.89033,231.14999389648438],[1742372460000,7.89035,7.89102,7.88998,7.8907,280.7699890136719],[1742372520000,7.8907,7.89194,7.88963,7.89169,183.27000427246094],[1742372580000,7.89192,7.89427,7.89169,7.89419,211.30999755859375],[1742372640000,7.89404,7.89514,7.89366,7.89438,241],[1742372700000,7.89431,7.89494,7.8937,7.8937,220.2100067138672],[1742372760000,7.89373,7.8943,7.89328,7.8939,236.5399932861328],[1742372820000,7.89376,7.89378,7.89266,7.89287,252.89999389648438],[1742372880000,7.89287,7.89423,7.89255,7.89338,275.6700134277344],[1742372940000,7.89339,7.89513,7.89302,7.89456,312.6600036621094],[1742373000000,7.89461,7.89633,7.89447,7.89626,260.6600036621094],[1742373060000,7.89622,7.89712,7.89489,7.89491,185.77999877929688],[1742373120000,7.89497,7.89504,7.89345,7.89482,263.9100036621094],[1742373180000,7.89489,7.89519,7.89363,7.89422,196.47999572753906],[1742373240000,7.89429,7.89562,7.89381,7.89562,201.47000122070312],[1742373300000,7.89561,7.89564,7.89469,7.89524,168.30999755859375],[1742373360000,7.89529,7.89612,7.89506,7.896,232.42999267578125],[1742373420000,7.89605,7.89668,7.89549,7.89584,226.6300048828125],[1742373480000,7.89585,7.89619,7.89455,7.89455,199.94000244140625],[1742373540000,7.89452,7.89534,7.89379,7.89398,198.3000030517578],[1742373600000,7.89398,7.8941,7.89297,7.89378,171.00999450683594],[1742373660000,7.89377,7.89447,7.89257,7.89309,236.75999450683594],[1742373720000,7.89302,7.89453,7.89302,7.89331,209.77000427246094],[1742373780000,7.8936,7.89389,7.89162,7.8933,246.22000122070312],[1742373840000,7.89323,7.8947,7.89289,7.89432,224.75999450683594],[1742373900000,7.89436,7.89504,7.89355,7.89457,182.85000610351562],[1742373960000,7.8947,7.89492,7.89316,7.89343,160.05999755859375],[1742374020000,7.89344,7.89363,7.89215,7.89248,145.49000549316406],[1742374080000,7.8925,7.89346,7.89167,7.89313,178.97000122070312],[1742374140000,7.8932,7.89321,7.89186,7.89285,174.16000366210938],[1742374200000,7.89282,7.89296,7.89148,7.89244,161.3699951171875],[1742374260000,7.89257,7.89302,7.89133,7.89137,175.99000549316406],[1742374320000,7.89137,7.89286,7.89137,7.8925,239.0399932861328],[1742374380000,7.89248,7.89288,7.89211,7.89281,114.02999877929688],[1742374440000,7.89296,7.89619,7.89241,7.89598,169.10000610351562],[1742374500000,7.89611,7.89631,7.89479,7.89586,157.3699951171875],[1742374560000,7.89608,7.89627,7.89521,7.896,171.2100067138672],[1742374620000,7.89591,7.89627,7.895,7.89501,190.47999572753906],[1742374680000,7.89502,7.89668,7.89473,7.89626,221.52000427246094],[1742374740000,7.89623,7.89639,7.89519,7.89572,271],[1742374800000,7.89567,7.89574,7.89392,7.89419,258.260009765625],[1742374860000,7.8942,7.89526,7.89375,7.89397,205.4600067138672],[1742374920000,7.89396,7.89437,7.89309,7.89362,220.5399932861328],[1742374980000,7.8936,7.89382,7.89153,7.89167,174.0500030517578],[1742375040000,7.89147,7.89176,7.89102,7.89122,169.13999938964844],[1742375100000,7.89117,7.8913,7.88972,7.89095,146.6999969482422],[1742375160000,7.89098,7.89159,7.89078,7.89107,114.55000305175781],[1742375220000,7.89105,7.89305,7.89105,7.89305,118.55999755859375],[1742375280000,7.89319,7.89413,7.89316,7.89321,175.4499969482422],[1742375340000,7.89301,7.89333,7.89276,7.89301,118.66999816894531],[1742375400000,7.89293,7.89327,7.89233,7.89233,93.86000061035156],[1742375460000,7.89232,7.89354,7.89146,7.89334,173.52000427246094],[1742375520000,7.89332,7.89332,7.89215,7.8924,140.77000427246094],[1742375580000,7.89248,7.89248,7.88974,7.89007,253.74000549316406],[1742375640000,7.89003,7.89026,7.88878,7.88903,238.36000061035156],[1742375700000,7.88867,7.8893,7.88828,7.8893,221.8699951171875],[1742375760000,7.88929,7.88932,7.88824,7.8883,169.30999755859375],[1742375820000,7.8883,7.88998,7.88815,7.88966,180.7100067138672],[1742375880000,7.88965,7.88967,7.88763,7.88808,164.3000030517578],[1742375940000,7.88796,7.88811,7.88674,7.88735,203.72000122070312],[1742376000000,7.88726,7.88738,7.88631,7.88705,166.8300018310547],[1742376060000,7.88704,7.8886,7.88704,7.88816,212.25999450683594],[1742376120000,7.88817,7.88926,7.88794,7.88794,156.7899932861328],[1742376180000,7.88786,7.88951,7.88773,7.88894,219.2899932861328],[1742376240000,7.88904,7.89047,7.8889,7.8898,185.33999633789062],[1742376300000,7.88996,7.88998,7.88864,7.88867,144.1199951171875],[1742376360000,7.88867,7.89041,7.88848,7.89037,165.64999389648438],[1742376420000,7.89038,7.89038,7.88891,7.88916,153.10000610351562],[1742376480000,7.88912,7.88944,7.88852,7.88852,123.05999755859375],[1742376540000,7.88854,7.88962,7.88846,7.8893,118.04000091552734],[1742376600000,7.88923,7.89058,7.88914,7.89036,118.0199966430664],[1742376660000,7.89036,7.89104,7.88987,7.89092,149.0500030517578],[1742376720000,7.89091,7.89387,7.89091,7.89358,216.7899932861328],[1742376780000,7.89351,7.89401,7.89265,7.89319,139.52000427246094],[1742376840000,7.89317,7.89332,7.89276,7.89308,139.6199951171875],[1742376900000,7.89293,7.89294,7.89055,7.89074,115.66000366210938],[1742376960000,7.89075,7.8928,7.89052,7.8928,160.05999755859375],[1742377020000,7.89286,7.89331,7.89212,7.89331,121.05999755859375],[1742377080000,7.89331,7.89331,7.89105,7.89136,193.16000366210938],[1742377140000,7.89141,7.89258,7.89122,7.89258,96.72000122070312],[1742377200000,7.89259,7.89266,7.89163,7.89252,137.72000122070312],[1742377260000,7.89251,7.89305,7.8913,7.89186,158.7899932861328],[1742377320000,7.89169,7.89239,7.8914,7.89146,157.9600067138672],[1742377380000,7.89145,7.8915,7.89038,7.89105,154.9499969482422],[1742377440000,7.89076,7.89089,7.88961,7.88966,157.8000030517578],[1742377500000,7.88971,7.88993,7.88901,7.8892,163.32000732421875],[1742377560000,7.88927,7.88969,7.88907,7.88932,122.54000091552734],[1742377620000,7.88916,7.8895,7.88874,7.8889,120.2699966430664],[1742377680000,7.88885,7.89008,7.88876,7.88989,110.69000244140625],[1742377740000,7.8899,7.89186,7.88983,7.89161,190.3800048828125],[1742377800000,7.89162,7.89218,7.89135,7.8921,165.75],[1742377860000,7.8921,7.8938,7.89111,7.89362,211.66000366210938],[1742377920000,7.89364,7.8956,7.89348,7.89559,133.6699981689453],[1742377980000,7.89558,7.89616,7.89466,7.89543,191],[1742378040000,7.89544,7.89544,7.89274,7.89274,246.2899932861328],[1742378100000,7.89282,7.89304,7.89134,7.89145,333],[1742378160000,7.89124,7.8931,7.89103,7.89308,279.4700012207031],[1742378220000,7.89309,7.89338,7.89147,7.89176,154.25999450683594],[1742378280000,7.89163,7.89163,7.89037,7.8911,158.89999389648438],[1742378340000,7.89096,7.89128,7.89019,7.8908,154.89999389648438],[1742378400000,7.8908,7.89144,7.89018,7.89018,167.2899932861328],[1742378460000,7.89025,7.89037,7.88907,7.88908,110.19999694824219],[1742378520000,7.889,7.8904,7.88891,7.8901,104.72000122070312],[1742378580000,7.89017,7.89024,7.88895,7.88937,187.77999877929688],[1742378640000,7.88939,7.88953,7.88859,7.8891,145.64999389648438],[1742378700000,7.88907,7.88928,7.88764,7.8877,157.6300048828125],[1742378760000,7.8877,7.88781,7.88653,7.88674,170.13999938964844],[1742378820000,7.88672,7.88714,7.88632,7.88686,174.7100067138672],[1742378880000,7.88686,7.88734,7.88567,7.8857,129.33999633789062],[1742378940000,7.88569,7.88625,7.88556,7.88557,136.72000122070312],[1742379000000,7.88571,7.88588,7.88498,7.88559,178.33999633789062],[1742379060000,7.88558,7.88584,7.88513,7.88542,172.6199951171875],[1742379120000,7.88541,7.88718,7.88489,7.88718,164.27999877929688],[1742379180000,7.88718,7.88727,7.88548,7.88586,177.75],[1742379240000,7.88579,7.88667,7.88564,7.88614,201.14999389648438],[1742379300000,7.88615,7.88641,7.88538,7.88556,140.91000366210938],[1742379360000,7.88557,7.88576,7.88505,7.88531,182.0399932861328],[1742379420000,7.8853,7.88551,7.88512,7.88535,146.88999938964844],[1742379480000,7.88536,7.88663,7.88507,7.8854,178.3300018310547],[1742379540000,7.88561,7.8858,7.88498,7.88511,163.39999389648438],[1742379600000,7.88511,7.88568,7.88487,7.88558,113.61000061035156],[1742379660000,7.88572,7.88783,7.88556,7.88781,171.89999389648438],[1742379720000,7.8878,7.88788,7.8871,7.88781,153.6199951171875],[1742379780000,7.88766,7.88891,7.88744,7.88801,173.3000030517578],[1742379840000,7.888,7.88828,7.88772,7.88776,126.98999786376953],[1742379900000,7.88777,7.88777,7.88622,7.8874,172.9199981689453],[1742379960000,7.88739,7.8887,7.88737,7.88793,172.4499969482422],[1742380020000,7.88815,7.88819,7.88763,7.88781,132.1699981689453],[1742380080000,7.88788,7.88803,7.88696,7.88696,128],[1742380140000,7.88697,7.88772,7.88677,7.8872,135.8300018310547],[1742380200000,7.88712,7.88712,7.88468,7.88622,176.8300018310547],[1742380260000,7.88614,7.88614,7.88492,7.88557,123.91000366210938],[1742380320000,7.8857,7.88626,7.88382,7.88574,126.91000366210938],[1742380380000,7.88574,7.88611,7.88479,7.88521,134.30999755859375],[1742380440000,7.88515,7.88518,7.88343,7.88475,186.5],[1742380500000,7.88475,7.88504,7.88284,7.88301,159.3699951171875],[1742380560000,7.88309,7.88315,7.88268,7.88279,84.4000015258789],[1742380620000,7.88278,7.88279,7.88164,7.88176,107.30000305175781],[1742380680000,7.88173,7.882,7.88091,7.88146,96.41000366210938],[1742380740000,7.8814,7.88165,7.88044,7.88142,162.8800048828125],[1742380800000,7.88144,7.8815,7.88019,7.88059,126.41999816894531],[1742380860000,7.88062,7.88073,7.87996,7.88029,132.30999755859375],[1742380920000,7.88028,7.88054,7.87984,7.87998,163.1300048828125],[1742380980000,7.87998,7.88022,7.87902,7.87925,112.62999725341797],[1742381040000,7.87926,7.87935,7.87847,7.87928,190.02000427246094],[1742381100000,7.87936,7.88136,7.87932,7.88052,173.27000427246094],[1742381160000,7.88051,7.88125,7.87999,7.88002,88.33000183105469],[1742381220000,7.88009,7.88212,7.88005,7.88209,115.30999755859375],[1742381280000,7.88208,7.88296,7.88108,7.88295,115.93000030517578],[1742381340000,7.88298,7.88525,7.88292,7.8849,158.67999267578125],[1742381400000,7.88488,7.88561,7.88424,7.88436,99.4800033569336],[1742381460000,7.8844,7.88579,7.88413,7.88417,117.63999938964844],[1742381520000,7.88438,7.88511,7.88417,7.88429,71.27999877929688],[1742381580000,7.88421,7.88498,7.88407,7.88492,78.20999908447266],[1742381640000,7.88501,7.88574,7.88496,7.88544,98.33000183105469],[1742381700000,7.88539,7.88591,7.88506,7.88579,116.77999877929688],[1742381760000,7.88578,7.88606,7.8854,7.88571,90.91000366210938],[1742381820000,7.8859,7.88614,7.88556,7.88562,57.41999816894531],[1742381880000,7.88561,7.88582,7.88486,7.88495,53.459999084472656],[1742381940000,7.88497,7.88574,7.88471,7.88535,95.38999938964844],[1742382000000,7.88535,7.88602,7.88534,7.88595,75.04000091552734],[1742382060000,7.88588,7.88661,7.88587,7.88661,69.3499984741211],[1742382120000,7.8866,7.8866,7.88441,7.88478,101.48999786376953],[1742382180000,7.88477,7.88551,7.88467,7.88513,91.38999938964844],[1742382240000,7.88521,7.88534,7.88454,7.88471,96.62000274658203],[1742382300000,7.88479,7.88479,7.88382,7.88433,112.37000274658203],[1742382360000,7.88432,7.88447,7.88226,7.88341,116.5199966430664],[1742382420000,7.88342,7.88384,7.88236,7.88369,144.6199951171875],[1742382480000,7.8837,7.88463,7.88361,7.88361,93.54000091552734],[1742382540000,7.88375,7.8845,7.88326,7.88398,88.08999633789062],[1742382600000,7.88397,7.88412,7.88332,7.8841,91.55999755859375],[1742382660000,7.88404,7.88563,7.88388,7.88515,138.44000244140625],[1742382720000,7.88517,7.88543,7.88466,7.88498,114.06999969482422],[1742382780000,7.88503,7.88568,7.88432,7.88548,114.29000091552734],[1742382840000,7.88546,7.88621,7.88446,7.88489,126.58000183105469],[1742382900000,7.88494,7.88558,7.88479,7.88479,103.61000061035156],[1742382960000,7.88477,7.88532,7.88432,7.88454,113.79000091552734],[1742383020000,7.88469,7.88552,7.88461,7.88508,86.33000183105469],[1742383080000,7.88508,7.88663,7.88484,7.88642,103.26000213623047],[1742383140000,7.88627,7.88627,7.8843,7.88432,105.69999694824219],[1742383200000,7.88441,7.88458,7.88364,7.88377,154.88999938964844],[1742383260000,7.88392,7.8843,7.88347,7.88349,105.12000274658203],[1742383320000,7.88349,7.8837,7.88316,7.88347,130.35000610351562],[1742383380000,7.88389,7.88585,7.88389,7.88552,169.00999450683594],[1742383440000,7.88555,7.88586,7.88496,7.88506,120.79000091552734],[1742383500000,7.88505,7.8862,7.885,7.88529,133.08999633789062],[1742383560000,7.88522,7.88563,7.88474,7.88531,156.52999877929688],[1742383620000,7.88531,7.88597,7.88522,7.88564,125.8499984741211],[1742383680000,7.88564,7.88623,7.88524,7.88526,125.55999755859375],[1742383740000,7.88528,7.88583,7.88495,7.885,109.37000274658203],[1742383800000,7.88493,7.88499,7.88418,7.88441,116.87999725341797],[1742383860000,7.88442,7.88487,7.8842,7.88431,80.16999816894531],[1742383920000,7.88432,7.88576,7.88404,7.88566,80.29000091552734],[1742383980000,7.88566,7.88689,7.88546,7.88655,120.81999969482422],[1742384040000,7.88653,7.88864,7.88647,7.88848,131.52999877929688],[1742384100000,7.88845,7.88999,7.8882,7.88975,138.69000244140625],[1742384160000,7.88979,7.89026,7.88916,7.88973,133.2899932861328],[1742384220000,7.8901,7.89033,7.88972,7.88972,105.94999694824219],[1742384280000,7.88973,7.89149,7.88911,7.89119,147.5399932861328],[1742384340000,7.89121,7.89121,7.88842,7.88858,135.77000427246094],[1742384400000,7.88864,7.88941,7.88856,7.88877,113.16000366210938],[1742384460000,7.88877,7.88986,7.88859,7.88955,76.29000091552734],[1742384520000,7.88954,7.88958,7.88848,7.88948,120.47000122070312],[1742384580000,7.88948,7.89078,7.88926,7.89071,144.3300018310547],[1742384640000,7.89071,7.89178,7.89019,7.89169,135.91000366210938],[1742384700000,7.89169,7.89246,7.89138,7.8922,143.1199951171875],[1742384760000,7.89207,7.89251,7.89139,7.89139,99.66999816894531],[1742384820000,7.89144,7.89225,7.89106,7.89114,64.73999786376953],[1742384880000,7.89107,7.89127,7.89047,7.89055,74.23999786376953],[1742384940000,7.89055,7.89101,7.89055,7.89089,70.29000091552734],[1742385000000,7.89074,7.89127,7.89011,7.89028,98.4800033569336],[1742385060000,7.8903,7.89049,7.88973,7.89024,108.23999786376953],[1742385120000,7.89015,7.89163,7.88991,7.89109,85.7699966430664],[1742385180000,7.89115,7.89116,7.89051,7.8907,109.19999694824219],[1742385240000,7.89067,7.891,7.89008,7.89051,76.12999725341797],[1742385300000,7.89052,7.89188,7.89051,7.8918,107.5199966430664],[1742385360000,7.89183,7.89379,7.89034,7.89143,253.63999938964844],[1742385420000,7.8914,7.89234,7.89031,7.892,248.36000061035156],[1742385480000,7.89197,7.8922,7.89062,7.89116,214.17999267578125],[1742385540000,7.89117,7.89146,7.89046,7.891,148.50999450683594],[1742385600000,7.89099,7.89189,7.89048,7.89174,213.52000427246094],[1742385660000,7.89173,7.89313,7.89118,7.89214,181.3699951171875],[1742385720000,7.89214,7.89374,7.89205,7.89372,140.72000122070312],[1742385780000,7.8937,7.8937,7.89275,7.89322,109.33000183105469],[1742385840000,7.89345,7.89485,7.89296,7.89475,131.7899932861328],[1742385900000,7.89475,7.89595,7.89368,7.89592,161.6300048828125],[1742385960000,7.89592,7.89646,7.89581,7.89646,155.3800048828125],[1742386020000,7.89643,7.89645,7.89543,7.89557,135.6300048828125],[1742386080000,7.89549,7.89673,7.89541,7.89632,127.7699966430664],[1742386140000,7.89646,7.89646,7.89438,7.89438,148.49000549316406],[1742386200000,7.89438,7.89444,7.89304,7.89342,100.69000244140625],[1742386260000,7.89333,7.89456,7.89297,7.89399,109.4800033569336],[1742386320000,7.89398,7.89502,7.89354,7.89478,125.38999938964844],[1742386380000,7.8947,7.89506,7.89329,7.89349,125.6500015258789],[1742386440000,7.89356,7.89435,7.89347,7.89374,125.69999694824219],[1742386500000,7.89383,7.89413,7.89304,7.89358,137.16000366210938],[1742386560000,7.89349,7.89374,7.893,7.89349,133.25],[1742386620000,7.89348,7.8942,7.893,7.89305,133.9199981689453],[1742386680000,7.89298,7.89312,7.89206,7.89225,148.97000122070312],[1742386740000,7.8921,7.89408,7.8921,7.89395,148.1699981689453],[1742386800000,7.8941,7.89456,7.89328,7.89393,134.8300018310547],[1742386860000,7.89412,7.89423,7.89177,7.89211,167.3800048828125],[1742386920000,7.8921,7.89272,7.89196,7.89235,115.44999694824219],[1742386980000,7.89233,7.89234,7.89179,7.89179,99.80000305175781],[1742387040000,7.89185,7.892,7.88993,7.89002,132.2899932861328],[1742387100000,7.89008,7.89012,7.88804,7.88809,172.83999633789062],[1742387160000,7.88809,7.89143,7.88806,7.88868,185.9199981689453],[1742387220000,7.88864,7.89003,7.88864,7.8896,175.2899932861328],[1742387280000,7.88948,7.88948,7.88806,7.88815,178.32000732421875],[1742387340000,7.88814,7.88891,7.888,7.88838,104.4800033569336],[1742387400000,7.88837,7.8885,7.88741,7.88749,146.22000122070312],[1742387460000,7.88742,7.88756,7.8864,7.88686,112.33000183105469],[1742387520000,7.88678,7.88719,7.88631,7.88678,166.44000244140625],[1742387580000,7.88679,7.88759,7.88629,7.88709,173.0500030517578],[1742387640000,7.88716,7.88871,7.88716,7.88856,126.66000366210938],[1742387700000,7.88848,7.89036,7.88837,7.88903,150.75],[1742387760000,7.88903,7.88937,7.88851,7.88907,123.9800033569336],[1742387820000,7.88909,7.89056,7.88901,7.89002,147.64999389648438],[1742387880000,7.88997,7.8904,7.88865,7.88881,159.22999572753906],[1742387940000,7.8888,7.88944,7.88833,7.88942,159.27000427246094],[1742388000000,7.88956,7.89246,7.88946,7.89241,158.44000244140625],[1742388060000,7.89241,7.89274,7.89047,7.89159,175.5],[1742388120000,7.89155,7.89241,7.89137,7.8918,159.8800048828125],[1742388180000,7.89188,7.89198,7.89075,7.89102,128.47999572753906],[1742388240000,7.89101,7.89132,7.89032,7.89112,126.37999725341797],[1742388300000,7.89127,7.89137,7.89057,7.89136,176.17999267578125],[1742388360000,7.89134,7.89149,7.88968,7.88975,178.0500030517578],[1742388420000,7.88975,7.89062,7.88945,7.8904,145.69000244140625],[1742388480000,7.89041,7.89097,7.89004,7.89072,123.44999694824219],[1742388540000,7.89073,7.89137,7.89015,7.89034,134.8000030517578],[1742388600000,7.89052,7.89106,7.89002,7.8907,167.66000366210938],[1742388660000,7.89072,7.89134,7.88954,7.88956,145.5800018310547],[1742388720000,7.88959,7.89021,7.88901,7.88932,137.19000244140625],[1742388780000,7.88933,7.88968,7.8889,7.889,121.36000061035156],[1742388840000,7.88903,7.88917,7.88828,7.88874,161.4600067138672],[1742388900000,7.88867,7.88867,7.88586,7.88661,233.22999572753906],[1742388960000,7.88658,7.88691,7.88488,7.88504,197.77000427246094],[1742389020000,7.88505,7.8852,7.88367,7.88385,236.6300048828125],[1742389080000,7.88379,7.88423,7.88313,7.88361,182.8000030517578],[1742389140000,7.8836,7.8839,7.88269,7.88381,206.58999633789062],[1742389200000,7.88401,7.88401,7.88266,7.88359,222.72000122070312],[1742389260000,7.88361,7.88452,7.88336,7.88447,205.97999572753906],[1742389320000,7.88445,7.88445,7.88332,7.88332,209.85000610351562],[1742389380000,7.88336,7.88413,7.8829,7.8829,176.75999450683594],[1742389440000,7.88281,7.88324,7.88228,7.88247,163.61000061035156],[1742389500000,7.88249,7.8836,7.88226,7.88339,229.91000366210938],[1742389560000,7.8834,7.88356,7.88224,7.88224,219.32000732421875],[1742389620000,7.88224,7.8826,7.88182,7.8819,264.67999267578125],[1742389680000,7.88191,7.88264,7.88053,7.88062,232.33999633789062],[1742389740000,7.88046,7.88046,7.87818,7.87872,252.00999450683594],[1742389800000,7.87876,7.88068,7.87865,7.88059,193.5],[1742389860000,7.88067,7.8819,7.88066,7.88145,212.82000732421875],[1742389920000,7.88145,7.88177,7.88003,7.88003,183.72999572753906],[1742389980000,7.88003,7.88065,7.87965,7.87965,179.17999267578125],[1742390040000,7.87965,7.87974,7.87892,7.87964,177.19000244140625],[1742390100000,7.8796,7.87995,7.87897,7.8799,173.38999938964844],[1742390160000,7.87981,7.88152,7.87974,7.88127,145.58999633789062],[1742390220000,7.88129,7.88205,7.88114,7.88159,151.39999389648438],[1742390280000,7.88157,7.88167,7.88073,7.88157,140.99000549316406],[1742390340000,7.88163,7.88163,7.88048,7.88056,168.5399932861328],[1742390400000,7.88072,7.88116,7.87883,7.87909,186.9600067138672],[1742390460000,7.8791,7.87924,7.87726,7.87757,200.97999572753906],[1742390520000,7.87755,7.87831,7.87752,7.87793,202.60000610351562],[1742390580000,7.87793,7.87985,7.87793,7.87983,196.36000061035156],[1742390640000,7.87979,7.8798,7.87838,7.87861,180.13999938964844],[1742390700000,7.87853,7.87968,7.87843,7.8796,117.6500015258789],[1742390760000,7.87954,7.8816,7.8794,7.88074,168.60000610351562],[1742390820000,7.88059,7.88062,7.87982,7.87997,151.99000549316406],[1742390880000,7.87997,7.88007,7.87891,7.87901,166.1999969482422],[1742390940000,7.87901,7.8793,7.87812,7.87864,155.30999755859375],[1742391000000,7.87856,7.8795,7.87831,7.87882,208.2100067138672],[1742391060000,7.87881,7.88067,7.87835,7.8805,202.8000030517578],[1742391120000,7.88058,7.8811,7.88036,7.88087,160.3300018310547],[1742391180000,7.88088,7.88181,7.88071,7.88152,178.88999938964844],[1742391240000,7.88151,7.8819,7.88101,7.88177,182.9600067138672],[1742391300000,7.88179,7.88269,7.88131,7.88251,158.36000061035156],[1742391360000,7.88244,7.8826,7.88155,7.88169,191.4199981689453],[1742391420000,7.88169,7.88176,7.88131,7.88157,157.3300018310547],[1742391480000,7.88149,7.88149,7.87992,7.87995,136.2100067138672],[1742391540000,7.8801,7.88079,7.87955,7.88064,156.6999969482422],[1742391600000,7.88071,7.8828,7.88044,7.88231,171.1300048828125],[1742391660000,7.88254,7.88428,7.88229,7.88292,174.50999450683594],[1742391720000,7.88293,7.88338,7.88134,7.88197,160.58999633789062],[1742391780000,7.88197,7.88206,7.88034,7.88077,160.5800018310547],[1742391840000,7.88076,7.88175,7.88033,7.88175,134.63999938964844],[1742391900000,7.88173,7.88272,7.88058,7.88062,152.25],[1742391960000,7.88061,7.88162,7.88029,7.88129,207.00999450683594],[1742392020000,7.8813,7.883,7.88127,7.88245,200.47000122070312],[1742392080000,7.88233,7.88289,7.88141,7.88169,189.05999755859375],[1742392140000,7.88182,7.88192,7.88088,7.88143,181.83999633789062],[1742392200000,7.88136,7.8815,7.88035,7.88059,196.47999572753906],[1742392260000,7.88096,7.88145,7.88023,7.88045,184.22000122070312],[1742392320000,7.88047,7.88111,7.88006,7.88057,184.77000427246094],[1742392380000,7.8805,7.8805,7.87908,7.8792,214.5800018310547],[1742392440000,7.87924,7.88017,7.87866,7.8796,190.86000061035156],[1742392500000,7.87959,7.88066,7.87897,7.88047,136.72000122070312],[1742392560000,7.88045,7.88097,7.87984,7.88046,184.7899932861328],[1742392620000,7.88046,7.88161,7.88033,7.8809,168.24000549316406],[1742392680000,7.88095,7.88095,7.87983,7.88029,203.3000030517578],[1742392740000,7.88033,7.88039,7.87938,7.87967,169.61000061035156],[1742392800000,7.87968,7.88037,7.87862,7.88037,238.00999450683594],[1742392860000,7.88038,7.8807,7.87982,7.88025,191.50999450683594],[1742392920000,7.88032,7.88164,7.88032,7.88164,168.57000732421875],[1742392980000,7.8816,7.88185,7.88133,7.88171,142.77000427246094],[1742393040000,7.88148,7.88277,7.8814,7.88253,212.77000427246094],[1742393100000,7.88253,7.88256,7.88149,7.88149,142.52000427246094],[1742393160000,7.88154,7.88231,7.88109,7.88156,165.27000427246094],[1742393220000,7.88155,7.8827,7.88131,7.88135,142.42999267578125],[1742393280000,7.88142,7.88164,7.88045,7.88073,159.07000732421875],[1742393340000,7.88074,7.88162,7.88027,7.88156,163.57000732421875],[1742393400000,7.88159,7.8825,7.88113,7.88164,161.6199951171875],[1742393460000,7.88165,7.88188,7.88059,7.88059,121.69999694824219],[1742393520000,7.88037,7.88148,7.88025,7.88107,149.7899932861328],[1742393580000,7.88107,7.88159,7.88072,7.8811,149.6699981689453],[1742393640000,7.88118,7.88211,7.88094,7.88208,167.61000061035156],[1742393700000,7.88208,7.88264,7.88162,7.88264,115.4000015258789],[1742393760000,7.88259,7.8834,7.88206,7.8834,142.11000061035156],[1742393820000,7.88338,7.88401,7.88188,7.88218,231.91000366210938],[1742393880000,7.88218,7.88263,7.88188,7.88202,140.9199981689453],[1742393940000,7.88205,7.88243,7.88174,7.88226,131.61000061035156],[1742394000000,7.88219,7.88224,7.88101,7.88101,100.44999694824219],[1742394060000,7.88105,7.88106,7.87983,7.8805,174.92999267578125],[1742394120000,7.88051,7.88155,7.87995,7.88147,137.74000549316406],[1742394180000,7.88144,7.88185,7.8809,7.88105,157.08999633789062],[1742394240000,7.88114,7.88162,7.88037,7.88037,185.42999267578125],[1742394300000,7.88038,7.88126,7.8802,7.88119,168.1199951171875],[1742394360000,7.88121,7.88206,7.8812,7.88183,113.94000244140625],[1742394420000,7.88198,7.88239,7.88168,7.88209,152.55999755859375],[1742394480000,7.88205,7.88223,7.88091,7.88136,187.66000366210938],[1742394540000,7.88132,7.88195,7.88054,7.8807,196.1300048828125],[1742394600000,7.8807,7.88159,7.88044,7.88155,156.97999572753906],[1742394660000,7.88155,7.88165,7.88058,7.88118,150.66000366210938],[1742394720000,7.88119,7.88174,7.88094,7.88138,159],[1742394780000,7.8814,7.88165,7.88087,7.88101,164.8699951171875],[1742394840000,7.88093,7.88098,7.87991,7.88007,168.75],[1742394900000,7.88009,7.8809,7.87969,7.87972,177.9499969482422],[1742394960000,7.87973,7.88058,7.87973,7.88003,116.55999755859375],[1742395020000,7.88017,7.88017,7.87853,7.87961,138.6300048828125],[1742395080000,7.87975,7.87983,7.87913,7.87963,119.0199966430664],[1742395140000,7.87963,7.87964,7.87915,7.87926,80.76000213623047],[1742395200000,7.87923,7.88005,7.87921,7.87973,91.12000274658203],[1742395260000,7.87971,7.87976,7.87864,7.87886,91.52999877929688],[1742395320000,7.87885,7.87916,7.87796,7.87865,146.82000732421875],[1742395380000,7.87879,7.87982,7.87843,7.87972,204.02000427246094],[1742395440000,7.87981,7.88047,7.87932,7.87979,176.14999389648438],[1742395500000,7.87965,7.87983,7.87908,7.87928,162.33999633789062],[1742395560000,7.87932,7.87944,7.8783,7.87861,167.10000610351562],[1742395620000,7.87861,7.87868,7.87737,7.87738,172.30999755859375],[1742395680000,7.87728,7.87793,7.87686,7.87687,193.89999389648438],[1742395740000,7.87694,7.87725,7.87662,7.877,144.9499969482422],[1742395800000,7.87714,7.87731,7.87674,7.87691,152.11000061035156],[1742395860000,7.87687,7.87706,7.87613,7.87616,145.72000122070312],[1742395920000,7.8761,7.87617,7.87085,7.87115,224.13999938964844],[1742395980000,7.87117,7.87265,7.87058,7.87195,204.3800048828125],[1742396040000,7.87196,7.87208,7.87066,7.8711,197.99000549316406],[1742396100000,7.87106,7.8736,7.87106,7.8729,188.8800048828125],[1742396160000,7.87292,7.87292,7.87165,7.8719,138.27999877929688],[1742396220000,7.87186,7.87436,7.87177,7.87414,208.25999450683594],[1742396280000,7.87411,7.87452,7.87299,7.87365,161.17999267578125],[1742396340000,7.87365,7.87365,7.87199,7.87246,189.69000244140625],[1742396400000,7.87239,7.87359,7.87229,7.87311,149.82000732421875],[1742396460000,7.87306,7.87319,7.87175,7.87203,146.8300018310547],[1742396520000,7.87198,7.87281,7.87191,7.87246,191.8699951171875],[1742396580000,7.87255,7.87392,7.87236,7.87368,131.1199951171875],[1742396640000,7.87374,7.87389,7.87329,7.87339,103.87999725341797],[1742396700000,7.87329,7.87351,7.87212,7.87243,160.5],[1742396760000,7.87235,7.87257,7.8716,7.87207,117.6500015258789],[1742396820000,7.87207,7.87345,7.87205,7.87345,119.83000183105469],[1742396880000,7.87331,7.87346,7.87259,7.87335,125.83999633789062],[1742396940000,7.87335,7.87396,7.87257,7.87272,124.30000305175781],[1742397000000,7.87266,7.87308,7.87229,7.8725,89.7300033569336],[1742397060000,7.87251,7.87271,7.87219,7.8727,96.2300033569336],[1742397120000,7.87269,7.87289,7.8721,7.87241,151.77999877929688],[1742397180000,7.87243,7.87298,7.87212,7.87284,123.12999725341797],[1742397240000,7.87286,7.87307,7.87229,7.87285,128.86000061035156],[1742397300000,7.87285,7.87291,7.87194,7.8729,152.52000427246094],[1742397360000,7.87291,7.87371,7.87258,7.87357,126.69999694824219],[1742397420000,7.87358,7.87382,7.87257,7.87335,161.41000366210938],[1742397480000,7.87342,7.87342,7.87167,7.87224,155.24000549316406],[1742397540000,7.87253,7.87338,7.87206,7.8731,156.50999450683594],[1742397600000,7.8731,7.87407,7.87281,7.87401,132.9199981689453],[1742397660000,7.87409,7.87478,7.87402,7.87451,128.3300018310547],[1742397720000,7.87452,7.87473,7.87434,7.8746,99.12999725341797],[1742397780000,7.87461,7.87468,7.8743,7.87437,92.06999969482422],[1742397840000,7.87439,7.87462,7.87431,7.87448,127.4000015258789],[1742397900000,7.87447,7.87465,7.87418,7.8746,132.91000366210938],[1742397960000,7.8746,7.87475,7.87435,7.87451,127.16999816894531],[1742398020000,7.8745,7.87508,7.87441,7.87496,128.49000549316406],[1742398080000,7.8751,7.87534,7.87418,7.87511,163.55999755859375],[1742398140000,7.87497,7.87534,7.87479,7.87505,111.91000366210938],[1742398200000,7.8749,7.87546,7.87454,7.87473,183.58999633789062],[1742398260000,7.87481,7.8752,7.87447,7.87479,136.67999267578125],[1742398320000,7.87478,7.87537,7.87437,7.87505,183.8699951171875],[1742398380000,7.87504,7.87518,7.87412,7.87425,185.66000366210938],[1742398440000,7.87421,7.87423,7.87308,7.87329,136.4600067138672],[1742398500000,7.87329,7.87438,7.87299,7.87417,187.67999267578125],[1742398560000,7.87416,7.87472,7.87408,7.8743,148.6699981689453],[1742398620000,7.87429,7.87572,7.87421,7.87466,141.97000122070312],[1742398680000,7.87467,7.87568,7.87372,7.87504,173.60000610351562],[1742398740000,7.87506,7.87687,7.87452,7.875,208.42999267578125],[1742398800000,7.87495,7.87497,7.87365,7.87373,142.94000244140625],[1742398860000,7.87374,7.87412,7.87238,7.87257,184.16000366210938],[1742398920000,7.87257,7.87259,7.87204,7.87227,171.00999450683594],[1742398980000,7.87231,7.87366,7.87231,7.87274,136.64999389648438],[1742399040000,7.87282,7.87375,7.87268,7.87299,105.8499984741211],[1742399100000,7.87307,7.87359,7.87276,7.87327,167.55999755859375],[1742399160000,7.87342,7.8735,7.87257,7.87311,172.0500030517578],[1742399220000,7.87309,7.87525,7.87289,7.87474,203.8699951171875],[1742399280000,7.87473,7.87609,7.8745,7.87593,145.8300018310547],[1742399340000,7.87591,7.87604,7.87472,7.8748,238.1999969482422],[1742399400000,7.87466,7.87503,7.87387,7.87418,218.22000122070312],[1742399460000,7.87425,7.87449,7.87394,7.87424,170.14999389648438],[1742399520000,7.87425,7.87469,7.87318,7.87326,168.39999389648438],[1742399580000,7.87334,7.87395,7.87215,7.87255,194.52000427246094],[1742399640000,7.8725,7.87293,7.87216,7.87223,152],[1742399700000,7.87233,7.87246,7.87186,7.87186,164.80999755859375],[1742399760000,7.87186,7.87225,7.87119,7.87169,230.11000061035156],[1742399820000,7.87177,7.8726,7.87103,7.87191,227.1699981689453],[1742399880000,7.87192,7.87229,7.87061,7.87101,180.75999450683594],[1742399940000,7.87108,7.87201,7.87094,7.87163,196.57000732421875],[1742400000000,7.87166,7.87384,7.87163,7.87335,262.5199890136719],[1742400060000,7.87341,7.87377,7.87217,7.87255,288.4100036621094],[1742400120000,7.87264,7.87298,7.87191,7.87271,159.89999389648438],[1742400180000,7.87271,7.87271,7.87158,7.87242,226.3300018310547],[1742400240000,7.87242,7.87242,7.87137,7.87142,161.1699981689453],[1742400300000,7.87143,7.87198,7.8706,7.87081,157.5399932861328],[1742400360000,7.87081,7.87097,7.87024,7.87033,179.5399932861328],[1742400420000,7.87018,7.8727,7.87018,7.87233,161.25],[1742400480000,7.87226,7.87296,7.87176,7.87283,143.7899932861328],[1742400540000,7.87289,7.87346,7.87256,7.8727,149.72000122070312],[1742400600000,7.87262,7.8738,7.87248,7.87351,167.86000061035156],[1742400660000,7.87344,7.8738,7.87258,7.87307,158.5500030517578],[1742400720000,7.87306,7.87354,7.87147,7.87296,184.61000061035156],[1742400780000,7.87297,7.87346,7.87271,7.87291,153.77999877929688],[1742400840000,7.87276,7.87375,7.87268,7.87352,105.08000183105469],[1742400900000,7.87374,7.87528,7.87364,7.87521,121.4000015258789],[1742400960000,7.87528,7.87529,7.87453,7.87487,160.89999389648438],[1742401020000,7.87479,7.87497,7.87402,7.87457,182.8800048828125],[1742401080000,7.87449,7.87464,7.87378,7.87449,109.93000030517578],[1742401140000,7.87442,7.87522,7.87436,7.87494,98.01000213623047],[1742401200000,7.87502,7.87558,7.87485,7.8752,158.0800018310547],[1742401260000,7.87512,7.87527,7.87438,7.8745,100.37999725341797],[1742401320000,7.87453,7.87538,7.87425,7.87536,143.32000732421875],[1742401380000,7.87537,7.87555,7.87516,7.87525,88.37999725341797],[1742401440000,7.87524,7.87593,7.87521,7.87586,126.1500015258789],[1742401500000,7.87572,7.87587,7.8748,7.87549,150.86000061035156],[1742401560000,7.8756,7.87562,7.87498,7.87516,88.38999938964844],[1742401620000,7.87515,7.87523,7.87412,7.87424,187.9199981689453],[1742401680000,7.87446,7.87492,7.87412,7.87425,113.29000091552734],[1742401740000,7.87426,7.87497,7.87409,7.87453,124],[1742401800000,7.87448,7.87499,7.87421,7.8743,129.30999755859375],[1742401860000,7.87423,7.87471,7.87414,7.87415,155.94000244140625],[1742401920000,7.87399,7.87416,7.87247,7.87264,157.47999572753906],[1742401980000,7.87263,7.87297,7.87248,7.87296,136.5399932861328],[1742402040000,7.87297,7.87298,7.87151,7.87151,128.4600067138672],[1742402100000,7.87147,7.87158,7.87018,7.87109,185.1300048828125],[1742402160000,7.87122,7.87145,7.87054,7.87055,130.2899932861328],[1742402220000,7.87058,7.87123,7.87041,7.87115,128.99000549316406],[1742402280000,7.87115,7.87235,7.8711,7.87234,101.63999938964844],[1742402340000,7.87221,7.87311,7.87214,7.8731,79.41000366210938],[1742402400000,7.8731,7.87326,7.87264,7.87306,105.06999969482422],[1742402460000,7.87305,7.87326,7.87263,7.87305,118.27999877929688],[1742402520000,7.87319,7.87362,7.87214,7.87214,119.37999725341797],[1742402580000,7.87213,7.87372,7.87206,7.87371,69.04000091552734],[1742402640000,7.87364,7.87412,7.87359,7.87378,77.55999755859375],[1742402700000,7.87387,7.87517,7.87377,7.87501,113.06999969482422],[1742402760000,7.87492,7.87525,7.87463,7.8751,88.29000091552734],[1742402820000,7.87509,7.87509,7.87411,7.8746,84.11000061035156],[1742402880000,7.87467,7.87489,7.8741,7.87464,66.69999694824219],[1742402940000,7.87462,7.875,7.87414,7.875,88.08999633789062],[1742403000000,7.87501,7.8752,7.87444,7.87444,100.1500015258789],[1742403060000,7.87438,7.87438,7.87341,7.87391,110.30000305175781],[1742403120000,7.87425,7.87425,7.87324,7.87346,116.76000213623047],[1742403180000,7.87348,7.87395,7.87328,7.87368,92.2699966430664],[1742403240000,7.87366,7.87382,7.87304,7.87321,82.91000366210938],[1742403300000,7.87364,7.87396,7.87296,7.87303,50.52000045776367],[1742403360000,7.87275,7.87354,7.87275,7.87351,56.25],[1742403420000,7.87365,7.87421,7.87337,7.87417,91.68000030517578],[1742403480000,7.87425,7.87525,7.87425,7.87518,93.69000244140625],[1742403540000,7.87511,7.87511,7.8741,7.87461,84.45999908447266],[1742403600000,7.87461,7.87461,7.87359,7.87407,119.73999786376953],[1742403660000,7.87414,7.87426,7.87304,7.87313,128.97000122070312],[1742403720000,7.87321,7.87358,7.87234,7.87267,112.48999786376953],[1742403780000,7.87268,7.87289,7.8715,7.8716,73.4800033569336],[1742403840000,7.87164,7.87208,7.87153,7.87208,53.15999984741211],[1742403900000,7.87193,7.87237,7.87147,7.87151,41.060001373291016],[1742403960000,7.8713,7.87184,7.87109,7.8713,121.4800033569336],[1742404020000,7.87122,7.8717,7.87108,7.87155,64.44999694824219],[1742404080000,7.87155,7.87158,7.87074,7.87079,76.69999694824219],[1742404140000,7.87072,7.87083,7.8693,7.86941,87.06999969482422],[1742404200000,7.86941,7.86952,7.86881,7.86882,121.29000091552734],[1742404260000,7.86877,7.86969,7.86877,7.86886,111.33999633789062],[1742404320000,7.86886,7.86898,7.86864,7.86898,74.47000122070312],[1742404380000,7.8689,7.8689,7.86813,7.86819,84.01000213623047],[1742404440000,7.86842,7.86842,7.8671,7.86746,113.80000305175781],[1742404500000,7.86744,7.86789,7.86693,7.86732,100.27999877929688],[1742404560000,7.86736,7.86737,7.86594,7.86604,114.05999755859375],[1742404620000,7.86589,7.86614,7.86443,7.86485,148.52999877929688],[1742404680000,7.86485,7.86528,7.86415,7.86443,195.0500030517578],[1742404740000,7.86444,7.86552,7.86444,7.86484,176.2899932861328],[1742404800000,7.86465,7.86504,7.86416,7.86449,102.44000244140625],[1742404860000,7.86493,7.8652,7.86448,7.86457,123.0199966430664],[1742404920000,7.86456,7.8649,7.86383,7.86433,121.2699966430664],[1742404980000,7.86433,7.86438,7.86354,7.86373,115.18000030517578],[1742405040000,7.86366,7.86439,7.8633,7.86351,155.07000732421875],[1742405100000,7.8635,7.8635,7.86221,7.86246,165.52000427246094],[1742405160000,7.86247,7.86362,7.86213,7.86307,187.24000549316406],[1742405220000,7.86289,7.8635,7.86278,7.86317,181.3699951171875],[1742405280000,7.86295,7.8636,7.86271,7.86271,156.3800048828125],[1742405340000,7.86271,7.8635,7.86195,7.86197,189.47999572753906],[1742405400000,7.86191,7.86221,7.86051,7.86101,185.3300018310547],[1742405460000,7.86099,7.86228,7.86078,7.86162,180.39999389648438],[1742405520000,7.86163,7.86315,7.86157,7.86311,136.0399932861328],[1742405580000,7.86284,7.863,7.86183,7.86238,159.9600067138672],[1742405640000,7.86239,7.86257,7.86167,7.86237,157.50999450683594],[1742405700000,7.86236,7.86236,7.86074,7.86094,145.35000610351562],[1742405760000,7.86093,7.86114,7.85939,7.85962,175.75],[1742405820000,7.85961,7.86128,7.85946,7.86101,164.7899932861328],[1742405880000,7.86104,7.86216,7.8606,7.86063,176.55999755859375],[1742405940000,7.86071,7.86255,7.86071,7.86239,148.66000366210938],[1742406000000,7.86238,7.8624,7.86115,7.86117,121.44999694824219],[1742406060000,7.86118,7.86258,7.86111,7.86254,133.35000610351562],[1742406120000,7.86252,7.86338,7.86212,7.86231,157],[1742406180000,7.8623,7.86268,7.86205,7.86218,116.97000122070312],[1742406240000,7.86217,7.86261,7.86153,7.86248,154.24000549316406],[1742406300000,7.86241,7.86366,7.86189,7.86359,108.94000244140625],[1742406360000,7.86366,7.86466,7.86352,7.86392,196.5399932861328],[1742406420000,7.86392,7.86393,7.8627,7.86285,132.58999633789062],[1742406480000,7.86286,7.86304,7.86187,7.86206,129.57000732421875],[1742406540000,7.86192,7.86192,7.86073,7.86105,78.08999633789062],[1742406600000,7.86111,7.86218,7.86089,7.86105,156.25999450683594],[1742406660000,7.86097,7.86185,7.86091,7.86111,144.6999969482422],[1742406720000,7.86113,7.86191,7.86047,7.86059,156.4199981689453],[1742406780000,7.86061,7.86124,7.86051,7.86099,156.08999633789062],[1742406840000,7.861,7.86293,7.86079,7.86293,213.16000366210938],[1742406900000,7.86294,7.86558,7.86226,7.86558,247.41000366210938],[1742406960000,7.86571,7.86692,7.86557,7.86685,171.19000244140625],[1742407020000,7.86691,7.8676,7.86642,7.86688,190.74000549316406],[1742407080000,7.86688,7.86776,7.8657,7.8661,241.41000366210938],[1742407140000,7.86618,7.86621,7.86459,7.86459,224.02999877929688],[1742407200000,7.8639,7.8746,7.85985,7.87304,306.4800109863281],[1742407260000,7.87268,7.87561,7.87031,7.87325,397.5899963378906],[1742407320000,7.87343,7.87581,7.87136,7.87338,296.6400146484375],[1742407380000,7.87312,7.87589,7.87291,7.87481,245.7100067138672],[1742407440000,7.87496,7.87857,7.87496,7.87718,247.82000732421875],[1742407500000,7.87717,7.87717,7.87443,7.87586,334.489990234375],[1742407560000,7.87588,7.87608,7.87283,7.8732,265.7099914550781],[1742407620000,7.87315,7.87356,7.87159,7.87356,246.7899932861328],[1742407680000,7.87334,7.87496,7.87271,7.87474,244.66000366210938],[1742407740000,7.87475,7.87727,7.87456,7.87662,222.3000030517578],[1742407800000,7.87656,7.87733,7.87566,7.87689,206.4600067138672],[1742407860000,7.8769,7.87844,7.87646,7.87646,186.6300048828125],[1742407920000,7.87656,7.87683,7.8751,7.87628,192.47999572753906],[1742407980000,7.87635,7.87686,7.87479,7.87501,211.27999877929688],[1742408040000,7.87501,7.87543,7.87287,7.87337,177.36000061035156],[1742408100000,7.87323,7.8747,7.87277,7.87355,233.27000427246094],[1742408160000,7.87358,7.8747,7.87336,7.87415,233.25999450683594],[1742408220000,7.87408,7.87412,7.87206,7.87272,238.5399932861328],[1742408280000,7.87262,7.87476,7.87205,7.87454,202.58999633789062],[1742408340000,7.87459,7.87475,7.87334,7.87347,192.38999938964844],[1742408400000,7.87325,7.87438,7.87258,7.87306,189.6199951171875],[1742408460000,7.87299,7.87359,7.87105,7.87105,190.77000427246094],[1742408520000,7.8711,7.87347,7.87038,7.87342,178.39999389648438],[1742408580000,7.8734,7.87524,7.87331,7.8751,165.0500030517578],[1742408640000,7.87526,7.87701,7.87445,7.8746,189.41000366210938],[1742408700000,7.87473,7.87695,7.87434,7.87647,188.75],[1742408760000,7.8763,7.87681,7.87367,7.87441,180.57000732421875],[1742408820000,7.87432,7.87516,7.87334,7.87419,235.6699981689453],[1742408880000,7.87419,7.87542,7.87417,7.8744,207.63999938964844],[1742408940000,7.87449,7.87535,7.87449,7.87482,263.7900085449219],[1742409000000,7.8746,7.87611,7.87398,7.87446,205.0399932861328],[1742409060000,7.87444,7.87637,7.8735,7.87593,204.97999572753906],[1742409120000,7.87581,7.8774,7.87556,7.87672,175.6699981689453],[1742409180000,7.87669,7.8778,7.87636,7.8772,183.83999633789062],[1742409240000,7.87721,7.87969,7.87659,7.87916,207.25],[1742409300000,7.87912,7.88039,7.87863,7.87969,249.80999755859375],[1742409360000,7.87984,7.88253,7.87954,7.87971,267.8599853515625],[1742409420000,7.87964,7.8812,7.87885,7.8795,229.0800018310547],[1742409480000,7.87919,7.87938,7.87591,7.87591,286.5199890136719],[1742409540000,7.87577,7.87893,7.87488,7.8788,253.11000061035156],[1742409600000,7.87864,7.88081,7.87832,7.87858,288.989990234375],[1742409660000,7.87861,7.88439,7.87801,7.88368,294.4800109863281],[1742409720000,7.88376,7.88716,7.88272,7.88708,376.5899963378906],[1742409780000,7.88702,7.88938,7.88685,7.88736,248.27999877929688],[1742409840000,7.88735,7.88876,7.88567,7.88853,253.14999389648438],[1742409900000,7.88853,7.88874,7.88598,7.88616,321.8599853515625],[1742409960000,7.88607,7.88615,7.88247,7.8831,345.29998779296875],[1742410020000,7.88306,7.88466,7.88192,7.88452,235.27000427246094],[1742410080000,7.88444,7.88527,7.88278,7.88278,267.1400146484375],[1742410140000,7.88277,7.88618,7.88277,7.88474,351.2099914550781],[1742410200000,7.88467,7.88569,7.88353,7.88374,371.6199951171875],[1742410260000,7.88396,7.88401,7.88158,7.88288,435.010009765625],[1742410320000,7.88289,7.88397,7.8823,7.88309,274.4599914550781],[1742410380000,7.88294,7.88426,7.88264,7.88294,309.1700134277344],[1742410440000,7.8831,7.88317,7.88103,7.88255,294.5299987792969],[1742410500000,7.88246,7.88374,7.88084,7.88374,279.44000244140625],[1742410560000,7.88368,7.88547,7.88361,7.8852,284.80999755859375],[1742410620000,7.88513,7.88757,7.88435,7.88602,234.13999938964844],[1742410680000,7.88603,7.88744,7.88504,7.88537,258.17999267578125],[1742410740000,7.88552,7.88652,7.88392,7.88545,224.27000427246094],[1742410800000,7.88529,7.88644,7.88313,7.88398,315.6099853515625],[1742410860000,7.88392,7.88438,7.88245,7.88251,235.6699981689453],[1742410920000,7.88265,7.88396,7.88212,7.88362,216.89999389648438],[1742410980000,7.88359,7.88436,7.88199,7.88401,212.0800018310547],[1742411040000,7.884,7.88549,7.88348,7.88457,206.88999938964844],[1742411100000,7.88443,7.88511,7.88164,7.88171,257.7099914550781],[1742411160000,7.88193,7.8831,7.88186,7.88278,192.24000549316406],[1742411220000,7.88278,7.88584,7.88239,7.88561,151.4600067138672],[1742411280000,7.88562,7.88812,7.88506,7.88801,202.9199981689453],[1742411340000,7.88794,7.88815,7.8861,7.88657,187.5399932861328],[1742411400000,7.8867,7.88805,7.8867,7.88804,140.75999450683594],[1742411460000,7.88812,7.88837,7.88345,7.8835,242.94000244140625],[1742411520000,7.88338,7.88415,7.88265,7.88338,192.97999572753906],[1742411580000,7.88338,7.88404,7.88288,7.88341,164.5],[1742411640000,7.88316,7.88316,7.88111,7.88155,184.02000427246094],[1742411700000,7.88153,7.88292,7.88132,7.88218,182.6199951171875],[1742411760000,7.88201,7.8823,7.87899,7.87899,155.8800048828125],[1742411820000,7.87882,7.8792,7.87605,7.87639,236.07000732421875],[1742411880000,7.87638,7.87703,7.875,7.87615,206.32000732421875],[1742411940000,7.87622,7.87623,7.87538,7.87559,186.69000244140625],[1742412000000,7.87575,7.87737,7.8757,7.8764,138.14999389648438],[1742412060000,7.87643,7.87657,7.87514,7.87596,156.17999267578125],[1742412120000,7.87593,7.87624,7.87464,7.87469,210.6699981689453],[1742412180000,7.87469,7.87474,7.87233,7.8725,234.3300018310547],[1742412240000,7.87271,7.87411,7.87241,7.87385,169.75],[1742412300000,7.87382,7.87482,7.87332,7.87479,160.2899932861328],[1742412360000,7.87478,7.87496,7.87368,7.87388,181.58999633789062],[1742412420000,7.87391,7.87525,7.87389,7.8751,203.6199951171875],[1742412480000,7.8751,7.87594,7.87492,7.87504,222.35000610351562],[1742412540000,7.87502,7.87537,7.87428,7.87527,202.94000244140625],[1742412600000,7.87492,7.87605,7.87387,7.87527,173.6699981689453],[1742412660000,7.87534,7.8762,7.87419,7.87458,189.60000610351562],[1742412720000,7.87465,7.87592,7.8743,7.87568,174.1199951171875],[1742412780000,7.87589,7.87976,7.87589,7.87968,287.510009765625],[1742412840000,7.87967,7.8804,7.87861,7.87887,174.3699951171875],[1742412900000,7.87893,7.87948,7.87858,7.87913,153.2100067138672],[1742412960000,7.87911,7.87975,7.87836,7.87928,148.6699981689453],[1742413020000,7.87921,7.88127,7.87918,7.88107,162.7100067138672],[1742413080000,7.88114,7.88153,7.8808,7.88094,143.86000061035156],[1742413140000,7.88061,7.88079,7.87984,7.88021,142.35000610351562],[1742413200000,7.88019,7.8806,7.87936,7.88005,131.38999938964844],[1742413260000,7.88001,7.88052,7.87959,7.88022,128.0399932861328],[1742413320000,7.88028,7.88057,7.87985,7.88031,135.10000610351562],[1742413380000,7.88047,7.88064,7.87992,7.88,140.61000061035156],[1742413440000,7.88008,7.88063,7.87895,7.88027,130.3800048828125],[1742413500000,7.88032,7.88102,7.8803,7.88058,114.0199966430664],[1742413560000,7.88029,7.88034,7.87892,7.87899,126.18000030517578],[1742413620000,7.87882,7.87898,7.87757,7.87764,111.36000061035156],[1742413680000,7.87764,7.87813,7.8775,7.87787,133.6199951171875],[1742413740000,7.87798,7.87892,7.87787,7.87892,96.19000244140625],[1742413800000,7.87921,7.8803,7.87901,7.88013,100.91999816894531],[1742413860000,7.88007,7.88046,7.87943,7.8804,109.81999969482422],[1742413920000,7.88046,7.88089,7.88009,7.88018,113.2699966430664],[1742413980000,7.88017,7.88074,7.87995,7.88013,95],[1742414040000,7.87991,7.88017,7.8795,7.88006,125.91000366210938],[1742414100000,7.88021,7.88117,7.88014,7.88112,98.62999725341797],[1742414160000,7.88105,7.88105,7.88001,7.88072,143.47000122070312],[1742414220000,7.88073,7.88115,7.88039,7.88092,127.16999816894531],[1742414280000,7.88097,7.88097,7.87978,7.87984,106.76000213623047],[1742414340000,7.87995,7.88116,7.87995,7.88074,103.94000244140625],[1742414400000,7.88064,7.88167,7.88019,7.88158,67.33000183105469],[1742414460000,7.88159,7.88217,7.88151,7.88174,87.55000305175781],[1742414520000,7.88183,7.88242,7.8817,7.88178,87.94999694824219],[1742414580000,7.8818,7.88181,7.88106,7.88127,73.12000274658203],[1742414640000,7.88134,7.88136,7.88066,7.881,135.82000732421875],[1742414700000,7.88086,7.881,7.88046,7.88063,103.51000213623047],[1742414760000,7.88051,7.88063,7.88041,7.88057,53.439998626708984],[1742414820000,7.88059,7.8806,7.88031,7.8804,78.69000244140625],[1742414880000,7.88038,7.88047,7.879,7.87991,101.18000030517578],[1742414940000,7.8799,7.88011,7.8798,7.88003,49.97999954223633],[1742415000000,7.88007,7.88067,7.88007,7.88046,103.43000030517578],[1742415060000,7.88047,7.88186,7.88042,7.88176,81.16000366210938],[1742415120000,7.88176,7.88276,7.88171,7.88246,72.94999694824219],[1742415180000,7.8825,7.88282,7.88233,7.88244,105.11000061035156],[1742415240000,7.88239,7.88357,7.88203,7.88357,125.7300033569336],[1742415300000,7.88356,7.8837,7.8825,7.8825,94.44000244140625],[1742415360000,7.88236,7.88337,7.88228,7.88315,55.529998779296875],[1742415420000,7.88322,7.88349,7.88266,7.88337,86.68000030517578],[1742415480000,7.88344,7.88369,7.88301,7.88307,71.47000122070312],[1742415540000,7.88301,7.88305,7.88166,7.8817,73.11000061035156],[1742415600000,7.88171,7.88231,7.88156,7.88167,56.36000061035156],[1742415660000,7.88166,7.88189,7.88152,7.88159,36.619998931884766],[1742415720000,7.88162,7.88193,7.88158,7.88181,33.65999984741211],[1742415780000,7.88181,7.88182,7.88142,7.88181,50.939998626708984],[1742415840000,7.8818,7.88213,7.88168,7.88191,64.5],[1742415900000,7.8821,7.88243,7.8821,7.88243,34.7400016784668],[1742415960000,7.88251,7.88266,7.88199,7.8822,33.5099983215332],[1742416020000,7.88236,7.88236,7.88188,7.88201,29.190000534057617],[1742416080000,7.88202,7.88203,7.88161,7.88171,22.389999389648438],[1742416140000,7.88174,7.88194,7.88052,7.88068,80.5],[1742416200000,7.88058,7.88114,7.88056,7.88083,43.790000915527344],[1742416260000,7.88083,7.88089,7.88041,7.88089,33.119998931884766],[1742416320000,7.88067,7.88096,7.88051,7.88072,41.65999984741211],[1742416380000,7.88096,7.88164,7.88093,7.88164,33.65999984741211],[1742416440000,7.88161,7.88175,7.88133,7.88148,37.09000015258789],[1742416500000,7.88157,7.88282,7.88141,7.88262,40.08000183105469],[1742416560000,7.88263,7.88263,7.88196,7.88196,22.020000457763672],[1742416620000,7.88226,7.88265,7.8822,7.88251,31.40999984741211],[1742416680000,7.88252,7.88252,7.88203,7.88235,32.63999938964844],[1742416740000,7.88236,7.88253,7.88217,7.88248,55.90999984741211],[1742416800000,7.88249,7.88323,7.88241,7.88296,67.55999755859375],[1742416860000,7.88285,7.88355,7.8828,7.88324,37.349998474121094],[1742416920000,7.88326,7.88333,7.8821,7.88241,57.900001525878906],[1742416980000,7.88247,7.88268,7.88178,7.88186,59.38999938964844],[1742417040000,7.88186,7.88199,7.88163,7.88186,48.9900016784668],[1742417100000,7.88183,7.88225,7.88145,7.88202,146.44000244140625],[1742417160000,7.88186,7.88282,7.88179,7.88279,163.80999755859375],[1742417220000,7.88298,7.88306,7.88255,7.88278,174.10000610351562],[1742417280000,7.88277,7.88299,7.88264,7.88277,56.91999816894531],[1742417340000,7.88277,7.88305,7.88191,7.88244,159.3300018310547],[1742417400000,7.88251,7.88308,7.88185,7.88259,185.19000244140625],[1742417460000,7.88246,7.88326,7.88242,7.88305,153.92999267578125],[1742417520000,7.88274,7.88313,7.8824,7.88283,139.0800018310547],[1742417580000,7.88281,7.8834,7.8826,7.88284,139.38999938964844],[1742417640000,7.88282,7.88311,7.88171,7.88188,154.44000244140625],[1742417700000,7.88189,7.88283,7.88124,7.88212,191.6199951171875],[1742417760000,7.88212,7.88222,7.88115,7.88129,86.4000015258789],[1742417820000,7.88129,7.88194,7.88029,7.88062,214.38999938964844],[1742417880000,7.88055,7.88105,7.87949,7.88002,210.50999450683594],[1742417940000,7.8803,7.88101,7.8792,7.88037,87.38999938964844],[1742418000000,7.87969,7.87969,7.87835,7.87864,27.139999389648438],[1742418240000,7.87539,7.87628,7.87532,7.87628,66],[1742418300000,7.87614,7.87882,7.87579,7.87882,93.36000061035156],[1742418360000,7.87832,7.8784,7.87655,7.87662,15.329999923706055],[1742418420000,7.87655,7.87731,7.87441,7.87668,102.66000366210938],[1742418480000,7.87675,7.87698,7.87667,7.87698,44.52000045776367],[1742418540000,7.87698,7.87727,7.87615,7.87726,46.7400016784668],[1742418600000,7.87727,7.87727,7.87706,7.87717,66.77999877929688],[1742418660000,7.87716,7.87723,7.87701,7.87716,59.36000061035156],[1742418720000,7.87716,7.87898,7.87696,7.87898,34.119998931884766],[1742418780000,7.87898,7.87899,7.87796,7.87796,5.179999828338623],[1742418840000,7.87797,7.87797,7.87789,7.87789,2.9600000381469727],[1742418900000,7.87797,7.87906,7.87585,7.87905,25.940000534057617],[1742418960000,7.87905,7.87906,7.87803,7.87805,17.020000457763672],[1742419020000,7.87912,7.87913,7.87898,7.87913,10.359999656677246],[1742419080000,7.87911,7.87912,7.87898,7.87898,2.9600000381469727],[1742419140000,7.87897,7.87899,7.87782,7.87782,5.920000076293945],[1742419200000,7.87782,7.87804,7.87782,7.87798,3.700000047683716],[1742419260000,7.87796,7.87797,7.87796,7.87797,1.4800000190734863],[1742419320000,7.87647,7.87647,7.87638,7.8764,74.19999694824219],[1742419380000,7.87638,7.87798,7.87637,7.87798,61.58000183105469],[1742419440000,7.87797,7.87798,7.87782,7.87783,5.920000076293945],[1742419500000,7.87783,7.87783,7.87626,7.87694,102.56999969482422],[1742419560000,7.87686,7.87802,7.87685,7.87802,95.04000091552734],[1742419620000,7.87786,7.87811,7.87779,7.87789,150.89999389648438],[1742419680000,7.87796,7.8781,7.87789,7.87797,111.30000305175781],[1742419740000,7.87803,7.87861,7.87796,7.87858,117.30000305175781],[1742419800000,7.87839,7.88086,7.87839,7.88077,22.219999313354492],[1742419860000,7.88076,7.88127,7.88076,7.88126,7.400000095367432],[1742419920000,7.88127,7.88127,7.87863,7.8787,53.380001068115234],[1742419980000,7.879,7.88149,7.879,7.88135,4.21999979019165],[1742420040000,7.87868,7.88143,7.87868,7.88129,24.040000915527344],[1742420100000,7.88135,7.88135,7.87808,7.87838,63.9900016784668],[1742420160000,7.87844,7.87973,7.87844,7.87929,53.41999816894531],[1742420220000,7.87928,7.88128,7.87928,7.88128,4.349999904632568],[1742420280000,7.88085,7.88129,7.87778,7.87786,106.81999969482422],[1742420340000,7.87917,7.88181,7.87861,7.88107,6.650000095367432],[1742420400000,7.88107,7.88113,7.88084,7.8809,7.400000095367432],[1742420460000,7.88091,7.88101,7.87973,7.88101,7.53000020980835],[1742420520000,7.88107,7.88132,7.88092,7.88117,18.5],[1742420580000,7.88125,7.8818,7.88095,7.8818,14.0600004196167],[1742420640000,7.88179,7.8818,7.88096,7.88156,19.010000228881836],[1742420700000,7.88157,7.88164,7.88122,7.88123,14.800000190734863],[1742420760000,7.88111,7.88117,7.8811,7.8811,6.659999847412109],[1742420820000,7.8811,7.88124,7.88092,7.88109,11.84000015258789],[1742420880000,7.88107,7.88117,7.88083,7.88091,17.020000457763672],[1742420940000,7.88076,7.88084,7.88005,7.88062,10.359999656677246],[1742421000000,7.88063,7.88063,7.88059,7.88062,2.2200000286102295],[1742421060000,7.87831,7.87831,7.87825,7.87825,1.6799999475479126],[1742421120000,7.87831,7.87832,7.8783,7.87831,3.359999895095825],[1742421180000,7.87832,7.88065,7.87831,7.88065,5.070000171661377],[1742421240000,7.88059,7.88082,7.88059,7.88082,4.440000057220459],[1742421300000,7.87761,7.87868,7.87754,7.87868,237.44000244140625],[1742421360000,7.87868,7.87903,7.87868,7.87888,126.54000091552734],[1742421420000,7.87875,7.88054,7.87867,7.87982,77.1500015258789],[1742421480000,7.8799,7.88004,7.87989,7.87996,1.1699999570846558],[1742421540000,7.87996,7.87996,7.87876,7.87876,7.550000190734863],[1742421600000,7.88177,7.88213,7.8817,7.8817,8.140000343322754],[1742421660000,7.88155,7.88162,7.88155,7.88162,2.2200000286102295],[1742421780000,7.88195,7.88195,7.88176,7.88176,1.4800000190734863],[1742421840000,7.88177,7.88211,7.88147,7.88211,12.579999923706055],[1742421900000,7.88225,7.88426,7.88225,7.88419,12.579999923706055],[1742421960000,7.88404,7.88404,7.88096,7.88111,11.380000114440918],[1742422020000,7.88125,7.88504,7.88028,7.88504,16.290000915527344],[1742422080000,7.88489,7.88539,7.88465,7.88539,17.020000457763672],[1742422140000,7.88529,7.8853,7.88523,7.88523,2.9600000381469727],[1742422200000,7.88188,7.88513,7.88166,7.88506,5.179999828338623],[1742422260000,7.88499,7.88556,7.88499,7.88556,10.359999656677246],[1742422320000,7.88534,7.88581,7.88526,7.88566,8.199999809265137],[1742422380000,7.88581,7.88588,7.88357,7.88552,5.380000114440918],[1742422440000,7.88551,7.88559,7.88545,7.88558,3.5999999046325684],[1742422500000,7.88572,7.88768,7.88524,7.88599,15.460000038146973],[1742422560000,7.88563,7.8857,7.88505,7.88533,18.5],[1742422620000,7.88527,7.88575,7.88522,7.88531,21.459999084472656],[1742422680000,7.88569,7.88569,7.88489,7.88496,18.5],[1742422740000,7.88491,7.88778,7.88491,7.88671,22.200000762939453],[1742422800000,7.88679,7.88728,7.8867,7.88728,28.860000610351562],[1742422860000,7.8872,7.8872,7.88444,7.88692,13.5600004196167],[1742422920000,7.88692,7.88721,7.88474,7.88474,7.059999942779541],[1742422980000,7.88467,7.88475,7.8846,7.88468,13.100000381469727],[1742423040000,7.88468,7.88483,7.88435,7.88435,14.40999984741211],[1742423100000,7.88441,7.88461,7.88413,7.88439,22.68000030517578],[1742423160000,7.88662,7.88671,7.88654,7.88662,14.800000190734863],[1742423220000,7.8867,7.8867,7.88647,7.88661,9.619999885559082],[1742423280000,7.88683,7.88695,7.88659,7.88663,14.800000190734863],[1742423340000,7.88664,7.88692,7.88422,7.8843,18.979999542236328],[1742423400000,7.88429,7.88662,7.88429,7.88632,15.829999923706055],[1742423460000,7.88633,7.8864,7.88569,7.88583,20.719999313354492],[1742423520000,7.88555,7.88562,7.88361,7.88456,8.260000228881836],[1742423580000,7.88456,7.88463,7.8835,7.8835,3],[1742423640000,7.8835,7.88369,7.8835,7.88362,4.440000057220459],[1742423700000,7.88361,7.88369,7.88353,7.88361,2.9600000381469727],[1742423760000,7.88361,7.88412,7.88305,7.88384,7.349999904632568],[1742423820000,7.88413,7.88413,7.88373,7.88403,1.559999942779541],[1742423880000,7.88319,7.88449,7.88309,7.88436,8.920000076293945],[1742423940000,7.88443,7.8845,7.88356,7.88356,2],[1742424000000,7.88364,7.88461,7.88364,7.88446,6.699999809265137],[1742424060000,7.88438,7.88562,7.88438,7.88562,9.010000228881836],[1742424120000,7.88541,7.8862,7.88436,7.88467,12.710000038146973],[1742424180000,7.88283,7.88298,7.88283,7.88297,10.359999656677246],[1742424240000,7.88327,7.88327,7.88261,7.88261,7.400000095367432],[1742424300000,7.88269,7.88366,7.88269,7.88337,4.739999771118164],[1742424360000,7.88442,7.8849,7.88439,7.88483,12.579999923706055],[1742424420000,7.88319,7.88335,7.88312,7.88319,7.400000095367432],[1742424480000,7.88319,7.88355,7.88319,7.88335,5.920000076293945],[1742424540000,7.88342,7.88505,7.88327,7.88475,9.619999885559082],[1742424600000,7.88483,7.88496,7.88463,7.88496,24.420000076293945],[1742424660000,7.88489,7.88568,7.88489,7.88539,28.1200008392334],[1742424720000,7.88547,7.88569,7.88532,7.88553,16.280000686645508],[1742424780000,7.88568,7.88568,7.88399,7.88399,20.280000686645508],[1742424840000,7.88398,7.88423,7.88391,7.88422,11.65999984741211],[1742424900000,7.8859,7.8859,7.88567,7.88567,6.659999847412109],[1742424960000,7.88568,7.88568,7.88375,7.88375,9.619999885559082],[1742425020000,7.8839,7.88405,7.88374,7.88382,7.400000095367432],[1742425080000,7.88368,7.88541,7.8836,7.88517,10.210000038146973],[1742425140000,7.88532,7.88539,7.88477,7.88503,19.979999542236328],[1742425200000,7.88494,7.88501,7.88443,7.88484,16.280000686645508],[1742425260000,7.88484,7.88484,7.88462,7.88475,11.100000381469727],[1742425320000,7.88477,7.88485,7.88427,7.88427,10.359999656677246],[1742425380000,7.88433,7.8844,7.88308,7.88397,9.140000343322754],[1742425440000,7.88389,7.88389,7.88267,7.88303,18.68000030517578],[1742425500000,7.88289,7.88325,7.88123,7.88137,11.979999542236328],[1742425560000,7.8813,7.88195,7.88108,7.88182,22.940000534057617],[1742425620000,7.88177,7.88188,7.88172,7.88185,10.359999656677246],[1742425680000,7.88222,7.8845,7.88222,7.8845,15.670000076293945],[1742425740000,7.88443,7.88455,7.88433,7.88454,18.5],[1742425800000,7.88491,7.88586,7.88462,7.88574,36.2599983215332],[1742425860000,7.88574,7.88582,7.88498,7.88501,19.979999542236328],[1742425920000,7.88509,7.88515,7.885,7.88506,6.659999847412109],[1742425980000,7.88506,7.88514,7.88485,7.88498,9.619999885559082],[1742426040000,7.88499,7.88506,7.88492,7.88495,14.0600004196167],[1742426100000,7.88494,7.88497,7.88481,7.88495,17.760000228881836],[1742426160000,7.88501,7.88513,7.88495,7.88498,8.140000343322754],[1742426220000,7.88492,7.88492,7.88455,7.88455,4.440000057220459],[1742426280000,7.88455,7.88534,7.88455,7.88518,7.400000095367432],[1742426340000,7.88526,7.88526,7.88506,7.88521,8.140000343322754],[1742426400000,7.88521,7.88535,7.88462,7.88482,17.760000228881836],[1742426460000,7.88482,7.8849,7.88322,7.88322,9.619999885559082],[1742426520000,7.88316,7.88479,7.88316,7.88412,12.420000076293945],[1742426580000,7.88439,7.88439,7.88347,7.88363,33.619998931884766],[1742426640000,7.88362,7.88362,7.88337,7.88347,17.020000457763672],[1742426700000,7.88355,7.88418,7.88348,7.88416,40.47999954223633],[1742426760000,7.88416,7.88432,7.88383,7.88408,43.619998931884766],[1742426820000,7.88415,7.88454,7.88381,7.88397,15.34000015258789],[1742426880000,7.88418,7.88444,7.88377,7.88404,21.219999313354492],[1742426940000,7.88405,7.88476,7.88404,7.88462,24.780000686645508],[1742427000000,7.88466,7.88511,7.88463,7.88494,73.23999786376953],[1742427060000,7.88498,7.88556,7.88488,7.88543,106.16000366210938],[1742427120000,7.88546,7.88546,7.88473,7.88487,99.52999877929688],[1742427180000,7.88487,7.88529,7.88475,7.88503,53.95000076293945],[1742427240000,7.88505,7.88512,7.88497,7.88512,68.30999755859375],[1742427300000,7.88513,7.88515,7.88469,7.88493,50.47999954223633],[1742427360000,7.88485,7.88525,7.88471,7.88514,92.52999877929688],[1742427420000,7.88516,7.88549,7.88515,7.88515,21.780000686645508],[1742427480000,7.88517,7.88526,7.88489,7.88502,88.58999633789062],[1742427540000,7.88504,7.88624,7.88488,7.88531,116.1500015258789],[1742427600000,7.8853,7.88549,7.88512,7.88539,59.88999938964844],[1742427660000,7.8854,7.88574,7.88526,7.88564,35.63999938964844],[1742427720000,7.88563,7.88639,7.88557,7.88608,59.400001525878906],[1742427780000,7.88608,7.88638,7.88561,7.88632,119.79000091552734],[1742427840000,7.88632,7.88645,7.88602,7.88632,110.87999725341797],[1742427900000,7.88634,7.88641,7.8849,7.8849,72.12000274658203],[1742427960000,7.88504,7.88541,7.88479,7.8854,66.79000091552734],[1742428020000,7.88533,7.88613,7.88509,7.88569,118.79000091552734],[1742428080000,7.88572,7.88577,7.88533,7.8856,104.13999938964844],[1742428140000,7.88557,7.88586,7.88489,7.88489,85.37000274658203],[1742428200000,7.88484,7.88534,7.8848,7.8853,61.369998931884766],[1742428260000,7.88531,7.88611,7.88502,7.88605,75.87999725341797],[1742428320000,7.88607,7.88614,7.88542,7.8856,58.130001068115234],[1742428380000,7.88556,7.88565,7.88544,7.88558,39.599998474121094],[1742428440000,7.8855,7.88572,7.88541,7.88559,47.52000045776367],[1742428500000,7.8856,7.88562,7.88545,7.88562,52.470001220703125],[1742428560000,7.88557,7.88658,7.88555,7.88658,55.15999984741211],[1742428620000,7.88658,7.88662,7.88625,7.88661,38.939998626708984],[1742428680000,7.88648,7.88715,7.88639,7.88704,55.08000183105469],[1742428740000,7.88701,7.88748,7.88666,7.88709,62.20000076293945]]