[[1742342400000,7.45851,7.45854,7.4585,7.45851,11.15999984741211],[1742342460000,7.45851,7.45852,7.45851,7.45852,12.779999732971191],[1742342520000,7.45851,7.45854,7.45851,7.45854,3.5999999046325684],[1742342580000,7.45856,7.45856,7.45856,7.45856,0.8999999761581421],[1742342700000,7.45851,7.45851,7.45851,7.45851,0.8999999761581421],[1742342820000,7.45852,7.45855,7.45851,7.45855,16.290000915527344],[1742342880000,7.45855,7.45855,7.45851,7.45851,13.140000343322754],[1742342940000,7.45852,7.45853,7.45851,7.45851,9.0600004196167],[1742343000000,7.45852,7.45854,7.45851,7.45851,15.630000114440918],[1742343060000,7.45851,7.45851,7.45851,7.45851,0.8999999761581421],[1742343120000,7.45852,7.45855,7.45851,7.45853,20.219999313354492],[1742343180000,7.45854,7.45855,7.45851,7.45855,16.020000457763672],[1742343240000,7.45853,7.45855,7.45853,7.45855,11.15999984741211],[1742343360000,7.45856,7.45856,7.45856,7.45856,0.8999999761581421],[1742343420000,7.45857,7.45857,7.45856,7.45856,2.700000047683716],[1742343480000,7.45854,7.45855,7.45852,7.45852,10.319999694824219],[1742343540000,7.45852,7.45856,7.45852,7.45855,17.100000381469727],[1742343600000,7.45854,7.45856,7.45853,7.45854,22.31999969482422],[1742343660000,7.45854,7.45855,7.45852,7.45853,25.170000076293945],[1742343720000,7.45855,7.45855,7.45852,7.45855,24.93000030517578],[1742343780000,7.45854,7.45855,7.45854,7.45855,2.940000057220459],[1742343840000,7.45854,7.45855,7.45854,7.45855,1.7999999523162842],[1742343900000,7.45854,7.45856,7.45854,7.45855,3.5999999046325684],[1742343960000,7.45853,7.45854,7.45853,7.45853,4.769999980926514],[1742344020000,7.45854,7.45855,7.45854,7.45855,1.9199999570846558],[1742344080000,7.45855,7.45855,7.45855,7.45855,0.8999999761581421],[1742344140000,7.45854,7.45854,7.45854,7.45854,0.8999999761581421],[1742344200000,7.45853,7.45855,7.45851,7.45851,18.690000534057617],[1742344260000,7.45852,7.45855,7.45851,7.45855,7.590000152587891],[1742344320000,7.45855,7.45855,7.45853,7.45855,2.700000047683716],[1742344440000,7.45851,7.45851,7.45851,7.45851,0.8999999761581421],[1742344500000,7.45852,7.45855,7.45851,7.45854,18.030000686645508],[1742344560000,7.45855,7.45855,7.45854,7.45855,8.100000381469727],[1742344620000,7.45855,7.45855,7.45855,7.45855,0.8999999761581421],[1742344680000,7.45854,7.45881,7.45853,7.45874,19.290000915527344],[1742344740000,7.45873,7.45874,7.45872,7.45872,12.65999984741211],[1742344800000,7.45872,7.45873,7.45872,7.45873,8.550000190734863],[1742344860000,7.45874,7.45874,7.45873,7.45873,2.700000047683716],[1742344920000,7.45874,7.45874,7.45873,7.45873,12.600000381469727],[1742344980000,7.45873,7.45873,7.45868,7.45872,20.06999969482422],[1742345040000,7.45873,7.45874,7.45869,7.45873,4.619999885559082],[1742345160000,7.45871,7.45874,7.45871,7.45872,19.799999237060547],[1742345220000,7.45874,7.45874,7.45872,7.45874,6.300000190734863],[1742345400000,7.45871,7.45873,7.45871,7.45871,2.700000047683716],[1742345460000,7.4587,7.45873,7.4587,7.45871,17.100000381469727],[1742345520000,7.45872,7.45891,7.45871,7.4589,23.399999618530273],[1742345580000,7.45888,7.45888,7.45883,7.45884,5.489999771118164],[1742345640000,7.45884,7.45887,7.45883,7.45886,15.300000190734863],[1742345700000,7.45885,7.45886,7.45885,7.45886,5.400000095367432],[1742345760000,7.45885,7.45886,7.45885,7.45885,18],[1742345880000,7.45883,7.45886,7.45883,7.45885,8.100000381469727],[1742345940000,7.45884,7.45884,7.45879,7.45881,15.300000190734863],[1742346000000,7.45883,7.45885,7.45882,7.45884,27.899999618530273],[1742346060000,7.45882,7.45884,7.45881,7.45883,14.399999618530273],[1742346120000,7.45884,7.45896,7.45883,7.45896,18],[1742346180000,7.4589,7.4589,7.4588,7.4588,4.5],[1742346240000,7.45881,7.45885,7.45881,7.45883,9],[1742346300000,7.45884,7.45884,7.45881,7.45881,6.300000190734863],[1742346360000,7.45883,7.45884,7.45883,7.45884,7.199999809265137],[1742346420000,7.45883,7.45884,7.45883,7.45884,5.400000095367432],[1742346540000,7.45884,7.45885,7.45883,7.45884,4.5],[1742346600000,7.45881,7.45881,7.45881,7.45881,0.8999999761581421],[1742346660000,7.45882,7.45885,7.45881,7.45882,21.600000381469727],[1742346720000,7.45883,7.45884,7.45881,7.45881,26.100000381469727],[1742346780000,7.45882,7.45883,7.45881,7.45883,5.400000095367432],[1742346840000,7.45881,7.45888,7.45881,7.45888,9],[1742346900000,7.45889,7.4589,7.45887,7.45888,8.100000381469727],[1742346960000,7.45888,7.45889,7.45883,7.45884,13.5],[1742347020000,7.45885,7.45885,7.45883,7.45884,11.699999809265137],[1742347080000,7.45884,7.45885,7.45883,7.45883,11.699999809265137],[1742347140000,7.45884,7.45885,7.45883,7.45884,8.100000381469727],[1742347200000,7.45884,7.45885,7.45883,7.45884,10.800000190734863],[1742347260000,7.45885,7.45886,7.45883,7.45885,26.100000381469727],[1742347320000,7.45884,7.45886,7.45882,7.45884,35.099998474121094],[1742347380000,7.45884,7.45884,7.45882,7.45884,10.800000190734863],[1742347440000,7.45884,7.45884,7.45884,7.45884,0.8999999761581421],[1742347500000,7.45885,7.45885,7.45885,7.45885,0.8999999761581421],[1742347560000,7.45885,7.45885,7.45885,7.45885,0.8999999761581421],[1742347680000,7.45885,7.45885,7.45884,7.45884,1.7999999523162842],[1742347740000,7.45884,7.45886,7.45883,7.45885,18.899999618530273],[1742347800000,7.45885,7.45885,7.45885,7.45885,0.8999999761581421],[1742347980000,7.45886,7.45886,7.45886,7.45886,0.8999999761581421],[1742348040000,7.45885,7.45885,7.45885,7.45885,0.8999999761581421],[1742348160000,7.45886,7.45886,7.45886,7.45886,1.7999999523162842],[1742348220000,7.45884,7.45886,7.45884,7.45885,7.199999809265137],[1742348280000,7.45884,7.45885,7.45884,7.45885,22.5],[1742348340000,7.45885,7.45892,7.45885,7.4589,3.5999999046325684],[1742348400000,7.45891,7.45891,7.45891,7.45891,0.8999999761581421],[1742348460000,7.45892,7.45894,7.45891,7.45894,6.300000190734863],[1742348520000,7.45893,7.45893,7.45893,7.45893,0.8999999761581421],[1742348760000,7.45892,7.45893,7.45891,7.45892,16.200000762939453],[1742348820000,7.45891,7.45893,7.45891,7.45892,9.899999618530273],[1742348880000,7.45893,7.45893,7.45893,7.45893,0.8999999761581421],[1742348940000,7.45892,7.45893,7.45892,7.45893,1.7999999523162842],[1742349000000,7.45892,7.45894,7.45892,7.45894,9],[1742349120000,7.45893,7.45893,7.45893,7.45893,0.8999999761581421],[1742349180000,7.45892,7.45892,7.45892,7.45892,0.8999999761581421],[1742349240000,7.4589,7.45891,7.45889,7.45891,2.700000047683716],[1742349300000,7.45891,7.45893,7.45891,7.45892,9.899999618530273],[1742349360000,7.45892,7.45893,7.45891,7.45893,22.5],[1742349420000,7.45891,7.45893,7.45891,7.45893,3.5999999046325684],[1742349540000,7.45893,7.45894,7.45891,7.45892,23.399999618530273],[1742349600000,7.45893,7.45893,7.45893,7.45893,1.7999999523162842],[1742349660000,7.45894,7.45894,7.45893,7.45893,4.5],[1742349720000,7.45892,7.45893,7.45891,7.45891,15.300000190734863],[1742349780000,7.45891,7.45892,7.45891,7.45892,27],[1742349840000,7.45893,7.45893,7.45891,7.45891,11.699999809265137],[1742349900000,7.45891,7.45893,7.4589,7.4589,11.699999809265137],[1742349960000,7.45891,7.45891,7.45891,7.45891,0.8999999761581421],[1742350020000,7.45892,7.45893,7.45891,7.45893,16.200000762939453],[1742350380000,7.45893,7.45893,7.45893,7.45893,0.8999999761581421],[1742350440000,7.45891,7.45891,7.4589,7.45891,9],[1742350500000,7.4589,7.45892,7.4589,7.45892,8.100000381469727],[1742350620000,7.45892,7.45892,7.45892,7.45892,1.7999999523162842],[1742350680000,7.45893,7.45893,7.45893,7.45893,0.8999999761581421],[1742350740000,7.45893,7.45893,7.45893,7.45893,0.8999999761581421],[1742350800000,7.45893,7.45893,7.45893,7.45893,0.8999999761581421],[1742350860000,7.45891,7.45894,7.45891,7.45893,21.600000381469727],[1742351040000,7.45893,7.45893,7.45891,7.45891,2.700000047683716],[1742351160000,7.45891,7.45893,7.45891,7.45893,14.399999618530273],[1742351220000,7.45893,7.45893,7.45892,7.45893,3.5999999046325684],[1742351280000,7.45893,7.45893,7.45891,7.45892,6.300000190734863],[1742351340000,7.45893,7.45893,7.45891,7.45893,30.600000381469727],[1742351400000,7.45893,7.45893,7.45893,7.45893,2.700000047683716],[1742351460000,7.45893,7.45893,7.45891,7.45891,4.5],[1742351580000,7.45892,7.45893,7.45892,7.45892,4.5],[1742351640000,7.45892,7.45893,7.45891,7.45892,10.800000190734863],[1742351700000,7.45893,7.45893,7.45892,7.45893,9],[1742351760000,7.45893,7.45893,7.45892,7.45892,1.7999999523162842],[1742351820000,7.45893,7.45893,7.45891,7.45891,5.400000095367432],[1742351880000,7.45892,7.45893,7.45892,7.45893,2.700000047683716],[1742352000000,7.45893,7.45893,7.45893,7.45893,1.7999999523162842],[1742352120000,7.45893,7.45893,7.45893,7.45893,2.700000047683716],[1742352180000,7.45894,7.45894,7.45893,7.45894,7.199999809265137],[1742352240000,7.45893,7.45894,7.45893,7.45894,5.400000095367432],[1742352360000,7.45892,7.45892,7.45892,7.45892,1.7999999523162842],[1742352420000,7.45894,7.45894,7.45894,7.45894,0.8999999761581421],[1742352480000,7.45892,7.45894,7.45892,7.45892,4.5],[1742352600000,7.45893,7.45894,7.45893,7.45893,13.5],[1742352660000,7.45893,7.45894,7.45893,7.45893,6.300000190734863],[1742352720000,7.45894,7.45894,7.45893,7.45894,19.799999237060547],[1742352780000,7.45893,7.45894,7.45893,7.45893,25.200000762939453],[1742352840000,7.45892,7.45894,7.45892,7.45894,5.400000095367432],[1742352900000,7.45893,7.45893,7.45892,7.45892,4.5],[1742352960000,7.45891,7.45894,7.45891,7.45894,7.199999809265137],[1742353020000,7.45894,7.45894,7.45894,7.45894,0.8999999761581421],[1742353080000,7.45893,7.45893,7.45893,7.45893,0.8999999761581421],[1742353140000,7.45891,7.45892,7.45891,7.45892,2.700000047683716],[1742353200000,7.45892,7.45893,7.45892,7.45893,8.100000381469727],[1742353260000,7.45893,7.45893,7.45893,7.45893,0.8999999761581421],[1742353320000,7.45894,7.45894,7.45893,7.45893,1.7999999523162842],[1742353380000,7.45894,7.45894,7.45892,7.45893,7.199999809265137],[1742353440000,7.45893,7.45894,7.45893,7.45893,3.5999999046325684],[1742353620000,7.45894,7.45894,7.45893,7.45893,1.7999999523162842],[1742353800000,7.45888,7.45888,7.45886,7.45886,9],[1742353860000,7.45887,7.45889,7.45886,7.45887,10.800000190734863],[1742353920000,7.45887,7.45887,7.45887,7.45887,1.7999999523162842],[1742353980000,7.45887,7.45887,7.45885,7.45886,16.200000762939453],[1742354040000,7.45885,7.45887,7.45885,7.45886,11.699999809265137],[1742354100000,7.45886,7.45886,7.45885,7.45886,10.800000190734863],[1742354220000,7.45886,7.45887,7.45886,7.45887,10.800000190734863],[1742354280000,7.45886,7.45886,7.45885,7.45885,5.400000095367432],[1742354340000,7.45886,7.45887,7.45886,7.45886,14.399999618530273],[1742354400000,7.45886,7.45887,7.45885,7.45885,13.5],[1742354460000,7.45884,7.45886,7.45883,7.45884,9.899999618530273],[1742354520000,7.45884,7.45885,7.45883,7.45884,33.29999923706055],[1742354580000,7.45883,7.45885,7.45883,7.45884,12.600000381469727],[1742354640000,7.45883,7.45885,7.45883,7.45885,16.200000762939453],[1742354700000,7.45883,7.45885,7.45883,7.45884,14.399999618530273],[1742354760000,7.45884,7.45886,7.45884,7.45886,26.100000381469727],[1742354820000,7.45885,7.45886,7.45885,7.45885,9],[1742354880000,7.45884,7.45886,7.45884,7.45886,4.5],[1742354940000,7.45887,7.45892,7.45885,7.45889,13.5],[1742355000000,7.45887,7.45888,7.45887,7.45888,1.7999999523162842],[1742355060000,7.45887,7.45887,7.45887,7.45887,0.8999999761581421],[1742355180000,7.45887,7.45918,7.45887,7.45918,13.5],[1742355240000,7.45918,7.45918,7.45918,7.45918,0.8999999761581421],[1742355360000,7.45917,7.45918,7.45916,7.45917,4.5],[1742355420000,7.45918,7.4592,7.45917,7.4592,3.5999999046325684],[1742355480000,7.45918,7.45918,7.45918,7.45918,0.8999999761581421],[1742355540000,7.45918,7.45918,7.45915,7.45917,9.899999618530273],[1742355600000,7.45918,7.45919,7.45899,7.459,33.29999923706055],[1742355660000,7.45898,7.45901,7.45898,7.45901,2.700000047683716],[1742355780000,7.45898,7.45898,7.45898,7.45898,0.8999999761581421],[1742356440000,7.45898,7.45898,7.45898,7.45898,1.7999999523162842],[1742356560000,7.45897,7.45898,7.45897,7.45898,3.5999999046325684],[1742356620000,7.45897,7.45898,7.45897,7.45898,5.400000095367432],[1742356680000,7.45898,7.45898,7.45897,7.45897,1.7999999523162842],[1742356740000,7.45897,7.45897,7.45897,7.45897,1.7999999523162842],[1742356800000,7.45898,7.45898,7.45897,7.45897,3.5999999046325684],[1742356860000,7.45897,7.45897,7.45894,7.45894,7.199999809265137],[1742356920000,7.45891,7.45894,7.4589,7.45891,18.899999618530273],[1742356980000,7.45892,7.45897,7.45889,7.45894,27.899999618530273],[1742357040000,7.45892,7.45896,7.45892,7.45892,3.5999999046325684],[1742357100000,7.45893,7.4591,7.45884,7.45898,21.600000381469727],[1742357160000,7.45901,7.4591,7.45898,7.45901,33.29999923706055],[1742357220000,7.459,7.45903,7.45898,7.459,7.199999809265137],[1742357280000,7.45902,7.45907,7.459,7.45906,19.799999237060547],[1742357340000,7.45903,7.45905,7.45901,7.45902,18.899999618530273],[1742357400000,7.45904,7.45906,7.45903,7.45904,9],[1742357460000,7.45905,7.45908,7.45897,7.45906,11.699999809265137],[1742357580000,7.45902,7.45902,7.45901,7.45901,1.7999999523162842],[1742357640000,7.45902,7.45908,7.45901,7.45906,12.600000381469727],[1742357760000,7.45907,7.45907,7.45906,7.45906,2.700000047683716],[1742357820000,7.45904,7.45905,7.45895,7.45905,19.799999237060547],[1742357880000,7.45908,7.4591,7.45908,7.45909,2.700000047683716],[1742357940000,7.4591,7.4591,7.4591,7.4591,0.8999999761581421],[1742358000000,7.45909,7.45909,7.45905,7.45909,3.5999999046325684],[1742358060000,7.45908,7.45909,7.45908,7.45909,3.5999999046325684],[1742358120000,7.45908,7.45909,7.45906,7.45909,6.300000190734863],[1742358180000,7.45911,7.45911,7.45911,7.45911,0.8999999761581421],[1742358240000,7.45911,7.45911,7.45911,7.45911,1.7999999523162842],[1742358300000,7.45907,7.4591,7.45907,7.45909,6.300000190734863],[1742358360000,7.45909,7.45911,7.45908,7.45911,9],[1742358420000,7.4591,7.4591,7.45907,7.45908,5.400000095367432],[1742358480000,7.45909,7.45911,7.45905,7.4591,14.399999618530273],[1742358540000,7.45909,7.45911,7.45908,7.45911,5.400000095367432],[1742358660000,7.45911,7.45911,7.45911,7.45911,7.199999809265137],[1742358720000,7.45911,7.45911,7.45911,7.45911,1.7999999523162842],[1742358780000,7.45911,7.45912,7.4591,7.45911,7.199999809265137],[1742358840000,7.4591,7.4591,7.45909,7.45909,1.7999999523162842],[1742358900000,7.45909,7.4591,7.45907,7.45907,7.199999809265137],[1742358960000,7.45908,7.4591,7.45908,7.45909,2.700000047683716],[1742359020000,7.4591,7.4591,7.45908,7.4591,14.399999618530273],[1742359080000,7.4591,7.45912,7.45908,7.45908,6.300000190734863],[1742359140000,7.45908,7.45912,7.45908,7.45912,12.600000381469727],[1742359200000,7.45912,7.45912,7.4591,7.4591,5.400000095367432],[1742359260000,7.45913,7.45913,7.45909,7.4591,10.800000190734863],[1742359320000,7.4591,7.45911,7.4591,7.4591,11.699999809265137],[1742359380000,7.4591,7.45912,7.4591,7.45912,18.899999618530273],[1742359440000,7.45911,7.45911,7.45909,7.45911,15.300000190734863],[1742359500000,7.4591,7.4591,7.4591,7.4591,0.8999999761581421],[1742359740000,7.4591,7.45911,7.45906,7.45906,3.5999999046325684],[1742359800000,7.45906,7.45906,7.45906,7.45906,0.8999999761581421],[1742359860000,7.45907,7.4591,7.45907,7.4591,3.5999999046325684],[1742359980000,7.4591,7.4591,7.4591,7.4591,0.8999999761581421],[1742360040000,7.45911,7.45911,7.4591,7.4591,3.5999999046325684],[1742360100000,7.45909,7.45909,7.45909,7.45909,0.8999999761581421],[1742360160000,7.45909,7.45911,7.45909,7.45911,1.7999999523162842],[1742360280000,7.45915,7.45915,7.45913,7.45913,1.7999999523162842],[1742360340000,7.4591,7.45913,7.45908,7.45913,8.100000381469727],[1742360400000,7.45913,7.45915,7.45906,7.45908,15.300000190734863],[1742360460000,7.45914,7.45914,7.45908,7.45908,2.700000047683716],[1742360520000,7.45907,7.45908,7.45906,7.45906,2.700000047683716],[1742360580000,7.45906,7.45907,7.45904,7.45904,9.899999618530273],[1742360640000,7.45904,7.45904,7.45903,7.45903,2.700000047683716],[1742360700000,7.45904,7.45904,7.45904,7.45904,0.8999999761581421],[1742360880000,7.45903,7.45903,7.45903,7.45903,0.8999999761581421],[1742360940000,7.45903,7.45903,7.45903,7.45903,0.8999999761581421],[1742361000000,7.45903,7.45904,7.45901,7.45903,12.600000381469727],[1742361060000,7.45903,7.45903,7.45897,7.45897,8.100000381469727],[1742361120000,7.45897,7.45898,7.45897,7.45898,3.5999999046325684],[1742361240000,7.45898,7.45899,7.45898,7.45898,4.5],[1742361300000,7.45899,7.45899,7.45898,7.45898,3.5999999046325684],[1742361360000,7.45899,7.45899,7.45898,7.45899,2.700000047683716],[1742361420000,7.45899,7.45899,7.45894,7.45894,3.5999999046325684],[1742361480000,7.45897,7.45899,7.45894,7.45899,20.700000762939453],[1742361540000,7.45898,7.459,7.45898,7.459,4.5],[1742361600000,7.45898,7.45898,7.45898,7.45898,0.8999999761581421],[1742361660000,7.45898,7.45898,7.45898,7.45898,0.8999999761581421],[1742361720000,7.45898,7.459,7.45897,7.45897,2.700000047683716],[1742361780000,7.45897,7.459,7.45897,7.459,9],[1742361840000,7.45901,7.45901,7.459,7.459,3.5999999046325684],[1742361900000,7.45899,7.459,7.45895,7.45895,15.300000190734863],[1742361960000,7.45896,7.45898,7.45896,7.45896,11.699999809265137],[1742362020000,7.45897,7.45899,7.45896,7.45899,11.699999809265137],[1742362080000,7.459,7.459,7.45896,7.45897,21.600000381469727],[1742362140000,7.45897,7.45899,7.45896,7.45899,34.20000076293945],[1742362200000,7.45897,7.459,7.45897,7.45899,4.5],[1742362320000,7.459,7.459,7.459,7.459,0.8999999761581421],[1742362380000,7.45896,7.459,7.45896,7.45896,12.600000381469727],[1742362440000,7.45897,7.45898,7.45895,7.45898,7.199999809265137],[1742362500000,7.45895,7.45899,7.45894,7.45899,16.200000762939453],[1742362560000,7.45898,7.45898,7.45896,7.45896,29.700000762939453],[1742362620000,7.45897,7.45898,7.45896,7.45898,6.300000190734863],[1742362920000,7.45896,7.45898,7.45896,7.45898,14.399999618530273],[1742362980000,7.45896,7.45898,7.45895,7.45898,30.600000381469727],[1742363040000,7.45896,7.45897,7.45896,7.45897,3.5999999046325684],[1742363100000,7.45895,7.45899,7.45895,7.45898,17.100000381469727],[1742363160000,7.45897,7.45898,7.45897,7.45898,9],[1742363220000,7.45896,7.45896,7.45895,7.45895,1.7999999523162842],[1742363400000,7.45896,7.45898,7.45895,7.45897,18],[1742363460000,7.45898,7.45898,7.45895,7.45898,8.100000381469727],[1742363640000,7.45898,7.45898,7.45898,7.45898,0.8999999761581421],[1742363700000,7.45897,7.45898,7.45896,7.45897,6.300000190734863],[1742363760000,7.45896,7.45899,7.45895,7.45897,30.600000381469727],[1742363820000,7.45895,7.45896,7.45892,7.45894,61.20000076293945],[1742363880000,7.45893,7.45893,7.45892,7.45892,4.5],[1742363940000,7.45894,7.45895,7.45893,7.45895,5.400000095367432],[1742364000000,7.45894,7.45895,7.45894,7.45895,5.400000095367432],[1742364120000,7.45893,7.45896,7.45893,7.45895,9],[1742364180000,7.45895,7.45895,7.45892,7.45895,16.200000762939453],[1742364240000,7.45892,7.45895,7.45892,7.45893,7.199999809265137],[1742364360000,7.45893,7.45896,7.45893,7.45893,5.400000095367432],[1742364420000,7.45895,7.45896,7.45893,7.45893,20.700000762939453],[1742364480000,7.45895,7.45895,7.45895,7.45895,0.8999999761581421],[1742364540000,7.45894,7.45895,7.45894,7.45895,10.800000190734863],[1742364600000,7.45893,7.45893,7.45893,7.45893,0.8999999761581421],[1742364660000,7.45892,7.45894,7.45892,7.45894,10.800000190734863],[1742364720000,7.45893,7.45897,7.45893,7.45896,18],[1742364780000,7.45895,7.45896,7.45894,7.45896,7.199999809265137],[1742364840000,7.45895,7.45897,7.45895,7.45895,18.899999618530273],[1742364900000,7.45896,7.45896,7.45894,7.45894,20.700000762939453],[1742364960000,7.45894,7.45897,7.45894,7.45896,7.199999809265137],[1742365020000,7.45896,7.45896,7.45896,7.45896,0.8999999761581421],[1742365080000,7.45894,7.45902,7.45894,7.45902,9.899999618530273],[1742365140000,7.45904,7.45904,7.45902,7.45903,16.200000762939453],[1742365200000,7.45903,7.45903,7.459,7.459,2.700000047683716],[1742365260000,7.45902,7.45902,7.45901,7.45901,1.7999999523162842],[1742365320000,7.45902,7.45903,7.459,7.45901,10.800000190734863],[1742365380000,7.45903,7.45903,7.459,7.459,4.5],[1742365560000,7.459,7.459,7.459,7.459,0.8999999761581421],[1742365620000,7.45901,7.45903,7.45901,7.45903,2.700000047683716],[1742365680000,7.45903,7.45904,7.45903,7.45904,5.400000095367432],[1742365740000,7.45904,7.45905,7.45902,7.45904,16.200000762939453],[1742365800000,7.45904,7.45904,7.45903,7.45904,3.5999999046325684],[1742365860000,7.45904,7.45904,7.45904,7.45904,0.8999999761581421],[1742365920000,7.45903,7.45903,7.45902,7.45903,2.700000047683716],[1742365980000,7.45903,7.45903,7.45895,7.45895,20.700000762939453],[1742366040000,7.45896,7.45909,7.45896,7.45909,25.200000762939453],[1742366100000,7.45909,7.4591,7.45908,7.45909,8.100000381469727],[1742366160000,7.45909,7.45909,7.459,7.45906,3.5999999046325684],[1742366220000,7.45907,7.4591,7.45905,7.45905,23.399999618530273],[1742366280000,7.45907,7.45907,7.45906,7.45907,2.700000047683716],[1742366340000,7.45909,7.4591,7.45906,7.45906,6.300000190734863],[1742366400000,7.45907,7.45911,7.45906,7.45911,5.400000095367432],[1742366460000,7.45909,7.45913,7.45906,7.45912,20.700000762939453],[1742366520000,7.4591,7.45913,7.45907,7.45911,20.700000762939453],[1742366580000,7.4591,7.45912,7.45906,7.45911,16.200000762939453],[1742366640000,7.45908,7.45912,7.45906,7.45911,21.600000381469727],[1742366700000,7.45911,7.45912,7.45909,7.45911,18],[1742366760000,7.4591,7.45914,7.4591,7.45914,5.400000095367432],[1742366820000,7.45914,7.45915,7.45914,7.45915,1.7999999523162842],[1742366880000,7.45914,7.45915,7.45914,7.45914,7.199999809265137],[1742366940000,7.45914,7.45915,7.45914,7.45914,5.400000095367432],[1742367000000,7.45914,7.45915,7.45914,7.45914,2.700000047683716],[1742367060000,7.45914,7.45915,7.45914,7.45914,9.899999618530273],[1742367120000,7.45914,7.45915,7.45914,7.45914,7.199999809265137],[1742367180000,7.45915,7.45915,7.45914,7.45915,6.300000190734863],[1742367240000,7.45914,7.45915,7.45914,7.45914,2.700000047683716],[1742367300000,7.4591,7.45915,7.4591,7.45914,8.100000381469727],[1742367360000,7.45914,7.45915,7.45912,7.45914,9],[1742367420000,7.45908,7.45914,7.45904,7.45909,45.900001525878906],[1742367480000,7.45912,7.45915,7.45904,7.45904,36.900001525878906],[1742367540000,7.45907,7.45908,7.45902,7.45902,8.100000381469727],[1742367600000,7.45904,7.45904,7.45903,7.45903,2.700000047683716],[1742367660000,7.459,7.45901,7.45895,7.45901,3.5999999046325684],[1742367720000,7.45899,7.45899,7.45876,7.4588,36],[1742367780000,7.45882,7.45882,7.45879,7.4588,2.700000047683716],[1742367840000,7.4588,7.45885,7.4588,7.45885,2.700000047683716],[1742367900000,7.45884,7.45885,7.45884,7.45885,1.7999999523162842],[1742368020000,7.45887,7.45887,7.45884,7.45884,3.5999999046325684],[1742368080000,7.45886,7.45887,7.45884,7.45884,5.400000095367432],[1742368140000,7.45886,7.45886,7.45882,7.45882,6.300000190734863],[1742368200000,7.45884,7.45887,7.45882,7.45882,5.400000095367432],[1742368260000,7.45882,7.45886,7.45882,7.45886,5.400000095367432],[1742368320000,7.45885,7.45886,7.45883,7.45886,7.199999809265137],[1742368380000,7.45882,7.45886,7.45882,7.45886,12.600000381469727],[1742368440000,7.45883,7.45885,7.45881,7.45881,4.5],[1742368500000,7.45882,7.45885,7.45881,7.45885,9.899999618530273],[1742368560000,7.45881,7.45881,7.45881,7.45881,0.8999999761581421],[1742368680000,7.45884,7.45885,7.45881,7.45881,9],[1742368740000,7.45883,7.45885,7.45881,7.45885,13.5],[1742368800000,7.45884,7.45886,7.45881,7.45881,15.300000190734863],[1742368920000,7.45883,7.45885,7.45881,7.45881,10.800000190734863],[1742369100000,7.45883,7.45883,7.45882,7.45883,2.700000047683716],[1742369160000,7.45885,7.45885,7.45881,7.45885,8.100000381469727],[1742369220000,7.45881,7.45881,7.45881,7.45881,0.8999999761581421],[1742369280000,7.45882,7.45885,7.45881,7.45881,6.300000190734863],[1742369400000,7.45885,7.45885,7.45881,7.45885,9],[1742369460000,7.45881,7.45885,7.45881,7.45883,8.100000381469727],[1742369520000,7.45881,7.45885,7.45881,7.45881,6.300000190734863],[1742369640000,7.45883,7.45885,7.45881,7.45885,3.5999999046325684],[1742369700000,7.45881,7.45886,7.45881,7.45886,7.199999809265137],[1742369760000,7.45883,7.45885,7.45883,7.45885,1.7999999523162842],[1742369820000,7.45883,7.45886,7.45883,7.45884,3.5999999046325684],[1742369880000,7.45883,7.45885,7.45881,7.45881,3.5999999046325684],[1742369940000,7.45885,7.45885,7.45885,7.45885,0.8999999761581421],[1742370000000,7.45881,7.45886,7.45881,7.45882,14.399999618530273],[1742370360000,7.45883,7.45885,7.45881,7.45881,16.200000762939453],[1742370420000,7.45884,7.45886,7.45881,7.45881,9.899999618530273],[1742370480000,7.45881,7.45884,7.45881,7.45883,4.5],[1742370540000,7.45884,7.45884,7.45881,7.45884,9],[1742370600000,7.45882,7.45884,7.45882,7.45884,1.7999999523162842],[1742370960000,7.45884,7.45884,7.45881,7.45884,7.199999809265137],[1742371020000,7.45883,7.45883,7.45881,7.45883,2.700000047683716],[1742371080000,7.45886,7.45887,7.45884,7.45884,2.700000047683716],[1742371140000,7.4588,7.45887,7.45868,7.45868,14.1899995803833],[1742371200000,7.4587,7.4591,7.4587,7.45906,23.100000381469727],[1742371260000,7.45907,7.45912,7.4589,7.45894,10.800000190734863],[1742371320000,7.45892,7.45892,7.45892,7.45892,0.8999999761581421],[1742371380000,7.45893,7.45893,7.45893,7.45893,2.700000047683716],[1742371440000,7.45891,7.45893,7.45889,7.4589,14.399999618530273],[1742371500000,7.45893,7.45894,7.4589,7.45894,7.199999809265137],[1742371560000,7.45893,7.45893,7.4589,7.4589,5.400000095367432],[1742371620000,7.45893,7.45893,7.4589,7.4589,2.700000047683716],[1742371680000,7.45892,7.45893,7.4589,7.4589,4.5],[1742371740000,7.45891,7.45895,7.45891,7.45895,4.5],[1742371800000,7.45897,7.45897,7.45897,7.45897,0.8999999761581421],[1742371920000,7.45893,7.45894,7.45893,7.45893,2.700000047683716],[1742371980000,7.45892,7.45892,7.45892,7.45892,0.8999999761581421],[1742372040000,7.45894,7.45895,7.45891,7.45891,4.5],[1742372100000,7.45893,7.45893,7.45893,7.45893,0.8999999761581421],[1742372160000,7.45894,7.45896,7.45894,7.45894,2.700000047683716],[1742372220000,7.45893,7.45895,7.4589,7.45895,3.5999999046325684],[1742372280000,7.45892,7.45895,7.45892,7.45892,3.5999999046325684],[1742372340000,7.45894,7.45894,7.45892,7.45892,1.7999999523162842],[1742372400000,7.45893,7.45894,7.45893,7.45894,1.7999999523162842],[1742372460000,7.45895,7.45895,7.45895,7.45895,0.8999999761581421],[1742372520000,7.45893,7.45895,7.45892,7.45892,8.100000381469727],[1742372580000,7.45894,7.45895,7.45894,7.45895,1.7999999523162842],[1742372640000,7.45892,7.45895,7.45892,7.45895,4.5],[1742372700000,7.45892,7.45895,7.45892,7.45895,1.7999999523162842],[1742372760000,7.45892,7.45895,7.45892,7.45893,5.400000095367432],[1742372820000,7.45895,7.45895,7.45895,7.45895,1.7999999523162842],[1742372880000,7.45895,7.45895,7.45895,7.45895,0.8999999761581421],[1742372940000,7.45894,7.45895,7.45894,7.45895,1.7999999523162842],[1742373000000,7.45894,7.45895,7.45892,7.45892,2.700000047683716],[1742373060000,7.45894,7.45895,7.45894,7.45895,1.7999999523162842],[1742373120000,7.45892,7.45895,7.45892,7.45892,2.700000047683716],[1742373180000,7.45895,7.45895,7.45892,7.45895,2.700000047683716],[1742373240000,7.45893,7.45893,7.4589,7.45893,3.5999999046325684],[1742373420000,7.45889,7.45893,7.45889,7.45889,2.700000047683716],[1742373480000,7.4589,7.4589,7.4589,7.4589,0.8999999761581421],[1742373540000,7.45891,7.45893,7.45891,7.45893,3.5999999046325684],[1742373600000,7.45892,7.45893,7.45891,7.45893,3.5999999046325684],[1742373720000,7.45894,7.45895,7.45894,7.45895,1.7999999523162842],[1742373780000,7.45894,7.45895,7.45894,7.45895,1.7999999523162842],[1742373840000,7.45897,7.45897,7.45895,7.45895,1.7999999523162842],[1742373900000,7.45896,7.45896,7.45893,7.45896,6.300000190734863],[1742373960000,7.45895,7.45896,7.45888,7.45893,11.699999809265137],[1742374080000,7.45893,7.45893,7.45878,7.45881,5.699999809265137],[1742374140000,7.45882,7.45884,7.45878,7.45884,3],[1742374260000,7.45885,7.45885,7.45884,7.45885,4.5],[1742374320000,7.45884,7.45885,7.45884,7.45884,2.700000047683716],[1742374440000,7.45885,7.45885,7.45878,7.45884,7.650000095367432],[1742374500000,7.45883,7.45884,7.45883,7.45884,1.5],[1742374560000,7.45882,7.45886,7.45882,7.45886,3.5999999046325684],[1742374620000,7.45886,7.45886,7.45886,7.45886,0.6000000238418579],[1742374680000,7.45886,7.45891,7.45886,7.45886,4.199999809265137],[1742374740000,7.45886,7.45886,7.45886,7.45886,1.7400000095367432],[1742374800000,7.45886,7.45893,7.45883,7.45893,10.920000076293945],[1742374860000,7.45895,7.45895,7.45895,7.45895,1.7999999523162842],[1742374920000,7.45895,7.45895,7.45895,7.45895,0.8999999761581421],[1742374980000,7.45897,7.45897,7.45897,7.45897,0.8999999761581421],[1742375040000,7.45893,7.45893,7.45891,7.45893,4.5],[1742375100000,7.45891,7.45891,7.45891,7.45891,0.8999999761581421],[1742375280000,7.45896,7.45896,7.45896,7.45896,0.8999999761581421],[1742375400000,7.45893,7.45893,7.4589,7.45891,3.5999999046325684],[1742375520000,7.45895,7.45895,7.4589,7.45895,3.5999999046325684],[1742375580000,7.45899,7.45902,7.45897,7.45902,5.400000095367432],[1742375640000,7.45904,7.45906,7.45904,7.45906,1.7999999523162842],[1742375700000,7.45903,7.45906,7.45901,7.45901,9],[1742375820000,7.45906,7.45906,7.45901,7.45906,6.300000190734863],[1742375880000,7.45904,7.45911,7.45901,7.45907,7.800000190734863],[1742375940000,7.45903,7.45904,7.45892,7.45892,3.690000057220459],[1742376000000,7.45892,7.45892,7.45892,7.45892,2.940000057220459],[1742376060000,7.45901,7.45901,7.45892,7.45893,3.5399999618530273],[1742376120000,7.4589,7.45893,7.45885,7.45893,3.5999999046325684],[1742376300000,7.45886,7.45891,7.45886,7.45886,2.4000000953674316],[1742376360000,7.45893,7.45893,7.45893,7.45893,0.8999999761581421],[1742376480000,7.45887,7.45887,7.45887,7.45887,0.8999999761581421],[1742376660000,7.45887,7.45892,7.45886,7.45886,3],[1742376720000,7.45887,7.45887,7.45869,7.45869,8.100000381469727],[1742376780000,7.45867,7.45886,7.45865,7.45886,9.600000381469727],[1742376840000,7.45886,7.45888,7.45886,7.45888,1.7999999523162842],[1742376900000,7.45887,7.45887,7.45887,7.45887,0.8999999761581421],[1742376960000,7.45887,7.45888,7.45887,7.45887,2.700000047683716],[1742377020000,7.45887,7.45887,7.45887,7.45887,0.8999999761581421],[1742377080000,7.45887,7.45887,7.45883,7.45884,9],[1742377140000,7.45883,7.45887,7.45883,7.45887,6.300000190734863],[1742377200000,7.45882,7.45882,7.45882,7.45882,0.8999999761581421],[1742377260000,7.4588,7.4588,7.45878,7.45878,1.7999999523162842],[1742377320000,7.45879,7.45882,7.45878,7.45882,4.5],[1742377380000,7.45874,7.45882,7.45874,7.45882,1.7999999523162842],[1742377440000,7.45881,7.45881,7.45881,7.45881,0.8999999761581421],[1742377500000,7.45878,7.45881,7.45878,7.45881,1.7999999523162842],[1742377560000,7.4588,7.45881,7.4588,7.4588,2.700000047683716],[1742377620000,7.45881,7.45881,7.45881,7.45881,0.8999999761581421],[1742377680000,7.4588,7.45881,7.4588,7.45881,1.7999999523162842],[1742377740000,7.45878,7.45878,7.45876,7.45877,6.300000190734863],[1742377800000,7.45873,7.45879,7.45873,7.45877,6.300000190734863],[1742377860000,7.45874,7.45879,7.45873,7.45878,4.5],[1742377920000,7.45874,7.45879,7.45873,7.45873,2.700000047683716],[1742377980000,7.45877,7.45879,7.45871,7.45871,8.100000381469727],[1742378040000,7.45875,7.45877,7.45875,7.45876,3.5999999046325684],[1742378100000,7.45877,7.45877,7.45871,7.45872,2.700000047683716],[1742378160000,7.45875,7.45875,7.45868,7.45868,1.7999999523162842],[1742378220000,7.45866,7.45866,7.45866,7.45866,0.8999999761581421],[1742378280000,7.45882,7.45882,7.45866,7.45866,7.349999904632568],[1742378340000,7.45875,7.45876,7.4585,7.4585,38.220001220703125],[1742378400000,7.4585,7.45865,7.45848,7.45865,6.300000190734863],[1742378460000,7.45867,7.45875,7.45866,7.45872,9.899999618530273],[1742378520000,7.45869,7.45869,7.45866,7.45866,3.5999999046325684],[1742378700000,7.45868,7.45877,7.45866,7.45877,2.700000047683716],[1742378760000,7.45867,7.45867,7.45867,7.45867,0.8999999761581421],[1742378820000,7.45871,7.45871,7.45867,7.45867,1.7999999523162842],[1742378880000,7.45868,7.45874,7.45868,7.45874,5.400000095367432],[1742378940000,7.45876,7.45876,7.45868,7.45869,8.100000381469727],[1742379000000,7.45868,7.45876,7.45868,7.45874,5.400000095367432],[1742379060000,7.45871,7.45877,7.45868,7.45876,11.699999809265137],[1742379120000,7.45884,7.45884,7.45871,7.45876,4.199999809265137],[1742379180000,7.45873,7.45876,7.45867,7.45867,4.5],[1742379240000,7.45868,7.45873,7.45868,7.45873,1.9199999570846558],[1742379300000,7.45877,7.45882,7.45877,7.45878,5.400000095367432],[1742379360000,7.45881,7.45882,7.45879,7.45882,3.5999999046325684],[1742379480000,7.45882,7.45882,7.45882,7.45882,0.8999999761581421],[1742379540000,7.45879,7.45882,7.45879,7.45882,1.7999999523162842],[1742379600000,7.45879,7.45888,7.45879,7.45888,4.5],[1742379660000,7.45886,7.45886,7.45885,7.45886,3.5999999046325684],[1742379720000,7.45883,7.45883,7.45881,7.45881,3.5999999046325684],[1742379780000,7.45886,7.45886,7.45886,7.45886,0.8999999761581421],[1742379840000,7.45884,7.45884,7.45884,7.45884,0.8999999761581421],[1742379900000,7.45884,7.45884,7.45884,7.45884,0.8999999761581421],[1742379960000,7.4588,7.45884,7.4588,7.45884,1.7999999523162842],[1742380080000,7.45881,7.45882,7.45881,7.45882,1.7999999523162842],[1742380140000,7.45881,7.45892,7.45881,7.45889,6.300000190734863],[1742380200000,7.45891,7.45892,7.45889,7.45889,5.400000095367432],[1742380260000,7.4589,7.4589,7.45889,7.45889,1.7999999523162842],[1742380320000,7.45892,7.45894,7.45889,7.45894,5.400000095367432],[1742380380000,7.45891,7.45894,7.45891,7.45894,2.700000047683716],[1742380560000,7.45893,7.45894,7.45893,7.45894,1.7999999523162842],[1742380620000,7.45889,7.45894,7.45889,7.45894,3.5999999046325684],[1742380680000,7.45885,7.45885,7.45885,7.45885,0.8999999761581421],[1742380740000,7.45892,7.45892,7.4589,7.4589,1.7999999523162842],[1742380800000,7.45888,7.45889,7.45888,7.45889,1.7999999523162842],[1742380920000,7.45891,7.45891,7.4589,7.4589,2.700000047683716],[1742380980000,7.45891,7.45891,7.45886,7.45886,2.700000047683716],[1742381220000,7.4589,7.45894,7.4589,7.45894,1.7999999523162842],[1742381280000,7.45894,7.45895,7.45891,7.45891,6.300000190734863],[1742381340000,7.45895,7.45895,7.4589,7.4589,6.300000190734863],[1742381400000,7.45892,7.45894,7.45892,7.45894,3.5999999046325684],[1742381460000,7.45895,7.45895,7.45891,7.45893,9],[1742381520000,7.45894,7.45895,7.4589,7.45893,4.5],[1742381580000,7.45894,7.45895,7.4589,7.45895,2.700000047683716],[1742381640000,7.45893,7.45895,7.45891,7.45891,7.199999809265137],[1742381700000,7.4589,7.45895,7.4589,7.45895,6.300000190734863],[1742381820000,7.45893,7.45895,7.45893,7.45895,1.7999999523162842],[1742381880000,7.45894,7.45895,7.4589,7.45895,10.800000190734863],[1742381940000,7.45899,7.45907,7.45895,7.45907,17.100000381469727],[1742382000000,7.45905,7.45907,7.45905,7.45907,6.300000190734863],[1742382060000,7.45909,7.45924,7.45909,7.45924,9.899999618530273],[1742382120000,7.45924,7.45924,7.45924,7.45924,0.8999999761581421],[1742382180000,7.45924,7.45924,7.45924,7.45924,0.8999999761581421],[1742382240000,7.45925,7.45926,7.45925,7.45926,2.700000047683716],[1742382300000,7.45924,7.45924,7.45924,7.45924,0.8999999761581421],[1742382360000,7.45924,7.45926,7.45924,7.45926,1.7999999523162842],[1742382420000,7.45924,7.45926,7.45923,7.45923,8.100000381469727],[1742382480000,7.45927,7.45927,7.45923,7.45923,3.5999999046325684],[1742382540000,7.4592,7.45922,7.45918,7.45922,3.5999999046325684],[1742382780000,7.45918,7.45918,7.45918,7.45918,0.8999999761581421],[1742382840000,7.45915,7.45915,7.45904,7.45904,3.5999999046325684],[1742382900000,7.45906,7.45907,7.45906,7.45907,3.5999999046325684],[1742382960000,7.45908,7.45908,7.45907,7.45908,2.700000047683716],[1742383020000,7.45908,7.45908,7.45905,7.45907,9],[1742383080000,7.45908,7.45908,7.45906,7.45907,7.199999809265137],[1742383140000,7.45906,7.45908,7.45904,7.45907,10.800000190734863],[1742383200000,7.45904,7.45908,7.45904,7.45908,2.700000047683716],[1742383260000,7.45907,7.45907,7.45902,7.45902,2.700000047683716],[1742383320000,7.45904,7.45904,7.45904,7.45904,0.8999999761581421],[1742383380000,7.45903,7.45903,7.45903,7.45903,0.8999999761581421],[1742383560000,7.459,7.45903,7.459,7.45903,6.300000190734863],[1742383680000,7.45902,7.45903,7.45902,7.45903,1.7999999523162842],[1742383920000,7.45903,7.45903,7.45903,7.45903,0.8999999761581421],[1742383980000,7.45903,7.45904,7.45902,7.45904,2.700000047683716],[1742384040000,7.45903,7.45903,7.45902,7.45903,2.700000047683716],[1742384100000,7.45902,7.45902,7.45902,7.45902,0.8999999761581421],[1742384160000,7.459,7.45902,7.45896,7.45902,11.699999809265137],[1742384220000,7.459,7.45902,7.45898,7.45902,8.100000381469727],[1742384280000,7.45901,7.45902,7.45896,7.45902,3.5999999046325684],[1742384520000,7.45895,7.45903,7.45895,7.45903,1.7999999523162842],[1742384580000,7.45906,7.45914,7.45906,7.45906,9],[1742384640000,7.45909,7.4591,7.45909,7.4591,1.7999999523162842],[1742384700000,7.45907,7.45907,7.45907,7.45907,0.8999999761581421],[1742384760000,7.45907,7.45907,7.45907,7.45907,0.8999999761581421],[1742384880000,7.45908,7.45908,7.45908,7.45908,0.8999999761581421],[1742385000000,7.45907,7.45907,7.45907,7.45907,0.8999999761581421],[1742385060000,7.45913,7.45914,7.4591,7.45914,3.5999999046325684],[1742385180000,7.45913,7.45914,7.45911,7.45914,2.700000047683716],[1742385240000,7.4591,7.4591,7.4591,7.4591,0.8999999761581421],[1742385300000,7.45912,7.45914,7.4591,7.45914,5.400000095367432],[1742385360000,7.45914,7.45914,7.45911,7.45911,4.5],[1742385420000,7.4591,7.4591,7.45909,7.45909,1.7999999523162842],[1742385480000,7.4591,7.45911,7.45907,7.45907,5.400000095367432],[1742385540000,7.45909,7.45912,7.45907,7.45912,7.199999809265137],[1742385660000,7.4591,7.45911,7.45906,7.4591,12.600000381469727],[1742385720000,7.45905,7.45905,7.45905,7.45905,0.8999999761581421],[1742385780000,7.45908,7.45913,7.45905,7.45908,16.200000762939453],[1742385960000,7.45909,7.45911,7.45908,7.45909,8.100000381469727],[1742386020000,7.45908,7.45913,7.45908,7.45913,9],[1742386080000,7.45911,7.45914,7.45911,7.45914,2.700000047683716],[1742386140000,7.45912,7.45914,7.45907,7.45914,7.199999809265137],[1742386200000,7.45912,7.45912,7.45905,7.45905,5.400000095367432],[1742386260000,7.45908,7.45909,7.459,7.45909,8.100000381469727],[1742386320000,7.45905,7.45911,7.45905,7.45908,6.300000190734863],[1742386380000,7.4591,7.45912,7.45908,7.45912,5.400000095367432],[1742386440000,7.4591,7.45912,7.4591,7.45912,1.7999999523162842],[1742386560000,7.45912,7.45912,7.45906,7.45906,5.400000095367432],[1742386620000,7.4591,7.4591,7.45906,7.45909,2.700000047683716],[1742386680000,7.45908,7.45911,7.45905,7.45911,5.400000095367432],[1742386800000,7.45912,7.45912,7.45911,7.45911,1.7999999523162842],[1742386860000,7.45904,7.45911,7.459,7.45905,7.440000057220459],[1742386980000,7.45903,7.45903,7.45892,7.45897,7.559999942779541],[1742387040000,7.45896,7.45896,7.45896,7.45896,0.8999999761581421],[1742387100000,7.45902,7.45905,7.459,7.45905,3.5999999046325684],[1742387160000,7.45902,7.45905,7.459,7.45902,5.880000114440918],[1742387220000,7.459,7.459,7.459,7.459,1.9199999570846558],[1742387280000,7.45906,7.45906,7.459,7.45905,2.700000047683716],[1742387340000,7.45903,7.45903,7.45903,7.45903,0.8999999761581421],[1742387400000,7.45903,7.45906,7.459,7.45906,3.5999999046325684],[1742387460000,7.45902,7.45906,7.459,7.45902,6.300000190734863],[1742387520000,7.45905,7.45908,7.45905,7.45905,4.590000152587891],[1742387580000,7.45908,7.45909,7.45905,7.45909,2.700000047683716],[1742387640000,7.45907,7.45909,7.45905,7.45909,9],[1742387700000,7.45907,7.45909,7.45905,7.45906,9.8100004196167],[1742387760000,7.45909,7.45909,7.45906,7.45907,15.899999618530273],[1742387820000,7.4591,7.4591,7.45906,7.45906,5.400000095367432],[1742387880000,7.45907,7.45909,7.45905,7.45908,3.5999999046325684],[1742387940000,7.45905,7.45909,7.45905,7.45908,5.400000095367432],[1742388000000,7.45909,7.45909,7.45906,7.45906,2.700000047683716],[1742388060000,7.45907,7.45909,7.45906,7.45909,5.400000095367432],[1742388120000,7.45907,7.45909,7.45906,7.45906,5.400000095367432],[1742388180000,7.45908,7.45909,7.45905,7.45909,3.5999999046325684],[1742388240000,7.45905,7.45905,7.45905,7.45905,0.8999999761581421],[1742388300000,7.45909,7.4591,7.45905,7.45905,3.5999999046325684],[1742388360000,7.45906,7.45906,7.45906,7.45906,0.8999999761581421],[1742388420000,7.45909,7.45909,7.45905,7.45909,2.700000047683716],[1742388480000,7.45907,7.45909,7.45907,7.45909,1.7999999523162842],[1742388540000,7.45904,7.45905,7.45904,7.45905,1.7999999523162842],[1742388600000,7.45902,7.45902,7.459,7.459,1.7999999523162842],[1742388660000,7.45902,7.45902,7.459,7.459,1.7999999523162842],[1742388720000,7.45901,7.45903,7.45897,7.45903,3.5999999046325684],[1742388780000,7.459,7.45903,7.45897,7.45901,17.100000381469727],[1742388840000,7.45898,7.45902,7.45897,7.45897,5.400000095367432],[1742388900000,7.45901,7.45903,7.45897,7.45897,4.5],[1742388960000,7.45898,7.45898,7.45895,7.45895,1.7999999523162842],[1742389020000,7.45897,7.45904,7.45895,7.45902,9.420000076293945],[1742389080000,7.45897,7.45903,7.45897,7.45897,13.050000190734863],[1742389140000,7.45903,7.45903,7.45897,7.45903,14.399999618530273],[1742389260000,7.45902,7.45903,7.45897,7.45903,7.199999809265137],[1742389320000,7.45899,7.45903,7.45897,7.45903,10.800000190734863],[1742389380000,7.45898,7.45901,7.45898,7.45898,3.5999999046325684],[1742389440000,7.45903,7.45905,7.45903,7.45905,3.5999999046325684],[1742389500000,7.45906,7.45906,7.45903,7.45904,3.5999999046325684],[1742389620000,7.45902,7.45904,7.45902,7.45904,2.700000047683716],[1742389680000,7.45904,7.45904,7.45901,7.45901,2.700000047683716],[1742389860000,7.45904,7.45907,7.45898,7.45898,6.300000190734863],[1742389920000,7.45893,7.45893,7.45889,7.45891,3.5999999046325684],[1742389980000,7.4589,7.4589,7.45888,7.45888,3.5999999046325684],[1742390040000,7.45887,7.4589,7.45887,7.4589,1.7999999523162842],[1742390100000,7.45887,7.45888,7.45887,7.45888,1.7999999523162842],[1742390220000,7.45889,7.45891,7.45888,7.4589,5.400000095367432],[1742390280000,7.45888,7.45891,7.45888,7.45888,4.5],[1742390340000,7.45888,7.45888,7.45888,7.45888,0.8999999761581421],[1742390400000,7.4589,7.45891,7.45887,7.45887,9],[1742390520000,7.4589,7.45892,7.4589,7.45891,4.5],[1742390580000,7.45891,7.45891,7.4589,7.4589,1.7999999523162842],[1742390700000,7.45891,7.45892,7.45891,7.45891,2.700000047683716],[1742390760000,7.4589,7.4589,7.4589,7.4589,0.8999999761581421],[1742390820000,7.45888,7.45889,7.45888,7.45889,1.7999999523162842],[1742390880000,7.45888,7.4589,7.45888,7.4589,3.5999999046325684],[1742390940000,7.45889,7.45889,7.45889,7.45889,2.700000047683716],[1742391000000,7.45889,7.45892,7.45889,7.45892,4.5],[1742391060000,7.4589,7.45891,7.4589,7.45891,3.5999999046325684],[1742391120000,7.45887,7.45891,7.45885,7.4589,16.200000762939453],[1742391180000,7.45887,7.4589,7.45882,7.45883,27],[1742391240000,7.45884,7.45885,7.45878,7.45878,54.900001525878906],[1742391300000,7.45875,7.4588,7.45872,7.45874,11.699999809265137],[1742391360000,7.45877,7.45879,7.45877,7.45877,2.700000047683716],[1742391420000,7.45878,7.4588,7.45874,7.45876,5.400000095367432],[1742391480000,7.45878,7.45878,7.45877,7.45877,1.7999999523162842],[1742391600000,7.45878,7.45889,7.45878,7.45885,21.600000381469727],[1742391660000,7.45884,7.45888,7.45882,7.45882,3.5999999046325684],[1742391780000,7.45883,7.45886,7.45883,7.45886,1.7999999523162842],[1742391840000,7.45883,7.45886,7.45883,7.45886,1.7999999523162842],[1742391900000,7.45883,7.45886,7.45883,7.45883,4.5],[1742391960000,7.45888,7.45897,7.45885,7.45889,6.300000190734863],[1742392020000,7.45886,7.4589,7.45885,7.45885,8.100000381469727],[1742392140000,7.45888,7.4589,7.45885,7.4589,7.199999809265137],[1742392200000,7.45889,7.45889,7.45885,7.45888,3.5999999046325684],[1742392260000,7.45888,7.45888,7.45885,7.45885,4.5],[1742392320000,7.45888,7.45888,7.45885,7.45885,3.5999999046325684],[1742392440000,7.45888,7.45888,7.45885,7.45885,1.7999999523162842],[1742392500000,7.45888,7.45888,7.45883,7.45883,5.400000095367432],[1742392560000,7.45886,7.45887,7.45883,7.45883,5.099999904632568],[1742392620000,7.45886,7.45886,7.45884,7.45886,3.5999999046325684],[1742392680000,7.4588,7.4588,7.4588,7.4588,0.8999999761581421],[1742392740000,7.45884,7.4589,7.45884,7.45889,4.5],[1742392800000,7.4589,7.45893,7.45889,7.4589,4.5],[1742392860000,7.45889,7.45891,7.45888,7.45891,2.700000047683716],[1742392920000,7.45892,7.45892,7.45891,7.45892,2.700000047683716],[1742392980000,7.45891,7.45892,7.45891,7.45892,1.7999999523162842],[1742393040000,7.45891,7.45891,7.45888,7.45888,1.7999999523162842],[1742393100000,7.45892,7.45892,7.4589,7.4589,2.700000047683716],[1742393160000,7.45892,7.45892,7.45892,7.45892,0.8999999761581421],[1742393340000,7.4589,7.4589,7.45887,7.45889,2.700000047683716],[1742393460000,7.45888,7.45888,7.45884,7.45884,3.5999999046325684],[1742393520000,7.45887,7.45888,7.45884,7.45888,4.5],[1742393580000,7.45889,7.45889,7.45888,7.45889,2.700000047683716],[1742393640000,7.4589,7.45891,7.45889,7.45891,4.5],[1742393700000,7.45889,7.45889,7.45889,7.45889,0.8999999761581421],[1742393760000,7.45888,7.45893,7.45888,7.45893,2.700000047683716],[1742394000000,7.45894,7.45894,7.4589,7.4589,2.700000047683716],[1742394060000,7.45893,7.45893,7.4589,7.45892,2.700000047683716],[1742394120000,7.45894,7.45897,7.45894,7.45897,3.5999999046325684],[1742394180000,7.45895,7.45897,7.45891,7.45892,18.899999618530273],[1742394240000,7.45893,7.45896,7.45892,7.45896,14.399999618530273],[1742394300000,7.45893,7.45893,7.4589,7.4589,1.7999999523162842],[1742394360000,7.45893,7.45893,7.45892,7.45893,5.400000095367432],[1742394420000,7.45893,7.45893,7.45878,7.45883,20.700000762939453],[1742394480000,7.45881,7.45885,7.4588,7.4588,7.199999809265137],[1742394540000,7.45882,7.45883,7.4588,7.4588,3.5999999046325684],[1742394600000,7.45881,7.45882,7.4588,7.45882,8.100000381469727],[1742394660000,7.45881,7.45881,7.45866,7.45876,3.5999999046325684],[1742394720000,7.45877,7.45881,7.45877,7.45878,4.5],[1742394780000,7.45882,7.45882,7.45877,7.45879,4.5],[1742394840000,7.4588,7.4588,7.4588,7.4588,0.8999999761581421],[1742394900000,7.45883,7.45883,7.45883,7.45883,0.8999999761581421],[1742394960000,7.45883,7.45883,7.45883,7.45883,0.8999999761581421],[1742395020000,7.45884,7.45884,7.45882,7.45882,2.700000047683716],[1742395080000,7.45882,7.45883,7.4588,7.45883,4.5],[1742395140000,7.45884,7.45884,7.4588,7.45883,6.300000190734863],[1742395200000,7.45884,7.45884,7.45884,7.45884,0.8999999761581421],[1742395260000,7.45883,7.45883,7.45883,7.45883,1.7999999523162842],[1742395320000,7.45882,7.45884,7.45882,7.45883,3.5999999046325684],[1742395380000,7.4588,7.45883,7.4588,7.45883,1.7999999523162842],[1742395500000,7.45881,7.45883,7.45879,7.45883,3.5999999046325684],[1742395560000,7.45882,7.45882,7.45882,7.45882,0.8999999761581421],[1742395620000,7.45881,7.45884,7.45881,7.45881,2.700000047683716],[1742395680000,7.45883,7.45883,7.45883,7.45883,0.8999999761581421],[1742395740000,7.45881,7.45881,7.45881,7.45881,0.8999999761581421],[1742395860000,7.45876,7.45881,7.45876,7.45881,1.9199999570846558],[1742395920000,7.45875,7.45881,7.45875,7.45881,7.679999828338623],[1742395980000,7.45883,7.45886,7.45881,7.45884,25.649999618530273],[1742396040000,7.45885,7.45886,7.45885,7.45886,4.5],[1742396100000,7.45883,7.45883,7.45883,7.45883,0.8999999761581421],[1742396340000,7.45882,7.45883,7.45877,7.45881,12.600000381469727],[1742396400000,7.45883,7.45883,7.45875,7.45877,13.470000267028809],[1742396460000,7.45881,7.45881,7.45876,7.45878,10.770000457763672],[1742396520000,7.45882,7.45883,7.45878,7.45879,5.730000019073486],[1742396580000,7.45879,7.45879,7.45879,7.45879,0.8999999761581421],[1742396640000,7.45879,7.45885,7.45879,7.45885,3.5999999046325684],[1742396760000,7.45881,7.45885,7.45881,7.45885,2.7899999618530273],[1742396880000,7.45886,7.45886,7.45882,7.45885,6.389999866485596],[1742397000000,7.45882,7.45882,7.45882,7.45882,0.8999999761581421],[1742397060000,7.45883,7.45886,7.45883,7.45886,3.5999999046325684],[1742397120000,7.45885,7.45886,7.45883,7.45886,8.100000381469727],[1742397180000,7.45886,7.45886,7.45883,7.45886,18],[1742397240000,7.45884,7.45886,7.45884,7.45884,9.899999618530273],[1742397300000,7.45885,7.45887,7.45885,7.45885,9],[1742397360000,7.45885,7.45886,7.45885,7.45886,2.700000047683716],[1742397480000,7.45885,7.45886,7.45885,7.45886,3.5999999046325684],[1742397540000,7.45886,7.45886,7.45886,7.45886,3.5999999046325684],[1742397660000,7.45883,7.45886,7.45883,7.45885,9.899999618530273],[1742397720000,7.45885,7.45885,7.45885,7.45885,1.7999999523162842],[1742397780000,7.45883,7.45885,7.45883,7.45885,1.7999999523162842],[1742397840000,7.45883,7.45885,7.45883,7.45885,6.300000190734863],[1742397900000,7.45885,7.45887,7.45883,7.45885,6.300000190734863],[1742397960000,7.45886,7.45887,7.45886,7.45887,1.7999999523162842],[1742398080000,7.45887,7.45887,7.45886,7.45886,2.700000047683716],[1742398140000,7.45888,7.45888,7.45888,7.45888,0.8999999761581421],[1742398200000,7.45887,7.45888,7.45887,7.45888,1.7999999523162842],[1742398320000,7.45887,7.45906,7.45887,7.45903,6.510000228881836],[1742398380000,7.45901,7.45901,7.45895,7.45897,3.5999999046325684],[1742398440000,7.45896,7.45897,7.45895,7.45897,2.700000047683716],[1742398620000,7.45898,7.45904,7.45898,7.45904,5.400000095367432],[1742398740000,7.45904,7.45905,7.45891,7.45904,5.400000095367432],[1742398800000,7.45903,7.45905,7.45903,7.45905,1.7999999523162842],[1742398920000,7.45903,7.45918,7.45903,7.45918,6.300000190734863],[1742398980000,7.45917,7.45918,7.45916,7.45917,8.100000381469727],[1742399040000,7.45917,7.45917,7.45917,7.45917,1.7999999523162842],[1742399100000,7.45916,7.45918,7.45916,7.45918,12.600000381469727],[1742399340000,7.45917,7.45917,7.45917,7.45917,1.7999999523162842],[1742399400000,7.45917,7.45933,7.45917,7.4593,22.5],[1742399460000,7.4593,7.45934,7.45929,7.4593,5.400000095367432],[1742399520000,7.4593,7.45942,7.45929,7.45938,28.469999313354492],[1742399580000,7.4594,7.4594,7.45931,7.45933,7.110000133514404],[1742399640000,7.45938,7.45938,7.45926,7.45928,9.180000305175781],[1742399700000,7.45929,7.45939,7.45928,7.45939,5.880000114440918],[1742399760000,7.45942,7.45945,7.4594,7.4594,7.289999961853027],[1742399820000,7.45938,7.45968,7.45938,7.45954,26.579999923706055],[1742399880000,7.45959,7.45963,7.45912,7.45963,38.70000076293945],[1742399940000,7.4596,7.45973,7.45932,7.45957,34.95000076293945],[1742400000000,7.45959,7.45959,7.4592,7.4593,21.690000534057617],[1742400060000,7.45933,7.45938,7.45933,7.45938,4.5],[1742400120000,7.45937,7.45943,7.45937,7.45939,8.100000381469727],[1742400180000,7.45936,7.45936,7.45926,7.45931,6.300000190734863],[1742400240000,7.4593,7.45932,7.4593,7.45932,1.7999999523162842],[1742400300000,7.45934,7.45934,7.4593,7.4593,2.700000047683716],[1742400360000,7.45926,7.45931,7.45926,7.45931,6.300000190734863],[1742400420000,7.45927,7.45931,7.45927,7.45927,2.700000047683716],[1742400480000,7.45931,7.45931,7.4593,7.4593,1.7999999523162842],[1742400540000,7.45931,7.45936,7.45931,7.45936,2.700000047683716],[1742400600000,7.45939,7.45943,7.45931,7.45934,6.300000190734863],[1742400780000,7.45932,7.45933,7.45931,7.45933,2.700000047683716],[1742400840000,7.45932,7.45933,7.45929,7.45933,4.5],[1742400900000,7.4593,7.45935,7.4593,7.45934,4.5],[1742400960000,7.45935,7.45936,7.45932,7.45932,4.5],[1742401020000,7.45931,7.45935,7.45931,7.45935,7.199999809265137],[1742401080000,7.45933,7.4594,7.45932,7.45939,7.199999809265137],[1742401140000,7.45938,7.4594,7.45938,7.4594,1.7999999523162842],[1742401200000,7.45943,7.45945,7.45943,7.45943,9.899999618530273],[1742401260000,7.45943,7.45946,7.45943,7.45946,4.5],[1742401320000,7.45946,7.45948,7.45946,7.45948,2.700000047683716],[1742401380000,7.45944,7.45947,7.45943,7.45944,9.899999618530273],[1742401440000,7.45943,7.45947,7.45943,7.45947,4.5],[1742401500000,7.4594,7.45947,7.4594,7.45945,5.400000095367432],[1742401560000,7.45945,7.45947,7.45944,7.45944,5.400000095367432],[1742401620000,7.45942,7.45944,7.45941,7.45941,4.5],[1742401680000,7.45944,7.45947,7.45944,7.45947,2.700000047683716],[1742401800000,7.45943,7.45947,7.45943,7.45946,7.199999809265137],[1742401860000,7.45945,7.45946,7.45944,7.45946,7.199999809265137],[1742401920000,7.45946,7.45946,7.45943,7.45944,2.700000047683716],[1742401980000,7.45943,7.45946,7.45943,7.45946,1.7999999523162842],[1742402040000,7.45942,7.45946,7.45942,7.45945,2.700000047683716],[1742402160000,7.45944,7.45944,7.45944,7.45944,0.8999999761581421],[1742402220000,7.45944,7.45944,7.45944,7.45944,1.7999999523162842],[1742402280000,7.45943,7.45943,7.45942,7.45942,1.7999999523162842],[1742402340000,7.45941,7.45941,7.45941,7.45941,0.9900000095367432],[1742402400000,7.4594,7.45941,7.4594,7.45941,2.009999990463257],[1742402460000,7.45942,7.45942,7.45942,7.45942,0.8999999761581421],[1742402520000,7.45941,7.45942,7.45941,7.45942,2.700000047683716],[1742402580000,7.45942,7.45942,7.4594,7.45942,2.700000047683716],[1742402640000,7.4594,7.45942,7.45938,7.45939,3.9600000381469727],[1742402700000,7.45938,7.45941,7.45938,7.45939,6.059999942779541],[1742402760000,7.45939,7.4594,7.45938,7.4594,4.079999923706055],[1742402820000,7.4594,7.4594,7.4594,7.4594,1.7999999523162842],[1742402880000,7.45939,7.45942,7.45938,7.45942,5.400000095367432],[1742402940000,7.45941,7.45961,7.4594,7.4596,9.779999732971191],[1742403000000,7.45952,7.45954,7.45952,7.45954,2.940000057220459],[1742403060000,7.45957,7.45962,7.45954,7.45962,4.5],[1742403120000,7.45959,7.45959,7.45953,7.45953,4.5],[1742403180000,7.45959,7.45959,7.45949,7.45949,5.519999980926514],[1742403240000,7.45949,7.45949,7.45949,7.45949,0.8999999761581421],[1742403300000,7.45949,7.45949,7.45949,7.45949,1.0199999809265137],[1742403360000,7.45952,7.45952,7.4595,7.4595,2.0399999618530273],[1742403420000,7.45949,7.45949,7.45949,7.45949,1.0199999809265137],[1742403480000,7.45945,7.45954,7.45945,7.45945,5.099999904632568],[1742403540000,7.45948,7.45956,7.45945,7.45952,12.720000267028809],[1742403600000,7.45949,7.45958,7.45946,7.45949,18],[1742403660000,7.45948,7.45962,7.45947,7.4596,7.199999809265137],[1742403720000,7.45961,7.45962,7.45961,7.45961,4.5],[1742403780000,7.45961,7.45961,7.45958,7.45958,3.5999999046325684],[1742403840000,7.45961,7.45961,7.45958,7.45958,4.5],[1742403900000,7.45959,7.45959,7.45959,7.45959,0.8999999761581421],[1742403960000,7.45955,7.45961,7.45954,7.45954,5.400000095367432],[1742404020000,7.45961,7.45961,7.45959,7.45959,1.7999999523162842],[1742404080000,7.45956,7.45961,7.45956,7.45956,2.700000047683716],[1742404140000,7.45952,7.45952,7.45952,7.45952,0.8999999761581421],[1742404200000,7.45957,7.45957,7.45952,7.45952,1.7999999523162842],[1742404260000,7.45959,7.45959,7.45952,7.45952,2.700000047683716],[1742404320000,7.45967,7.45968,7.45967,7.45968,1.7999999523162842],[1742404380000,7.45963,7.45968,7.45963,7.45967,5.400000095367432],[1742404440000,7.45964,7.45967,7.45964,7.45966,3.5999999046325684],[1742404500000,7.45963,7.45963,7.45955,7.45955,3.5999999046325684],[1742404560000,7.45956,7.45956,7.45952,7.45956,2.700000047683716],[1742404620000,7.45953,7.45957,7.45951,7.45953,4.5],[1742404680000,7.4595,7.4595,7.45949,7.45949,1.7999999523162842],[1742404740000,7.45952,7.45952,7.45942,7.45942,4.5],[1742404800000,7.45938,7.45942,7.45938,7.45939,5.400000095367432],[1742404860000,7.45939,7.45943,7.45928,7.45928,5.400000095367432],[1742404920000,7.45926,7.45926,7.45925,7.45925,1.5],[1742404980000,7.45935,7.45935,7.4592,7.4592,5.400000095367432],[1742405040000,7.45918,7.45918,7.45898,7.45916,12.390000343322754],[1742405100000,7.45917,7.45924,7.45916,7.45916,4.800000190734863],[1742405160000,7.45913,7.45927,7.45913,7.45916,18],[1742405220000,7.45917,7.45932,7.45916,7.45916,16.200000762939453],[1742405280000,7.45918,7.45918,7.45918,7.45918,0.8999999761581421],[1742405340000,7.4592,7.45927,7.4592,7.45923,3.299999952316284],[1742405400000,7.45924,7.45938,7.45923,7.45925,10.199999809265137],[1742405460000,7.45928,7.45928,7.45928,7.45928,0.8999999761581421],[1742405520000,7.45934,7.45935,7.45934,7.45935,1.7999999523162842],[1742405580000,7.45939,7.45939,7.45937,7.45939,3.5999999046325684],[1742405640000,7.45938,7.45942,7.45938,7.45941,3.5999999046325684],[1742405700000,7.4594,7.45945,7.4594,7.45945,2.700000047683716],[1742405760000,7.45945,7.45945,7.45945,7.45945,1.7999999523162842],[1742405880000,7.45947,7.45949,7.45946,7.45947,7.199999809265137],[1742405940000,7.45949,7.45949,7.45943,7.45945,11.699999809265137],[1742406000000,7.45944,7.45945,7.45944,7.45945,1.7999999523162842],[1742406060000,7.45946,7.45946,7.45946,7.45946,0.8999999761581421],[1742406120000,7.45944,7.45944,7.45931,7.45933,9],[1742406180000,7.45931,7.45933,7.45931,7.45932,4.5],[1742406240000,7.45933,7.45937,7.45933,7.45937,5.400000095367432],[1742406300000,7.45937,7.45952,7.45937,7.45952,7.199999809265137],[1742406360000,7.45952,7.45952,7.45949,7.45949,1.7999999523162842],[1742406420000,7.45947,7.45948,7.45941,7.45948,4.5],[1742406480000,7.45948,7.45958,7.45948,7.45954,23.399999618530273],[1742406540000,7.45954,7.45954,7.45949,7.4595,3.5999999046325684],[1742406600000,7.45948,7.45948,7.45948,7.45948,2.700000047683716],[1742406660000,7.45946,7.45949,7.45944,7.45949,6.300000190734863],[1742406720000,7.45949,7.45949,7.45945,7.45946,3.5999999046325684],[1742406780000,7.45945,7.45962,7.45945,7.45962,9],[1742406840000,7.4596,7.45962,7.45957,7.45957,10.800000190734863],[1742406900000,7.45958,7.45963,7.45948,7.45949,15.300000190734863],[1742406960000,7.4595,7.4595,7.4595,7.4595,1.7999999523162842],[1742407020000,7.4595,7.4596,7.45947,7.45958,8.100000381469727],[1742407080000,7.45956,7.45966,7.45954,7.4596,46.97999954223633],[1742407140000,7.45964,7.45964,7.45934,7.45937,39.93000030517578],[1742407200000,7.45937,7.45973,7.45932,7.45973,99.83999633789062],[1742407260000,7.45973,7.45977,7.45923,7.45963,28.860000610351562],[1742407320000,7.45963,7.45964,7.45963,7.45963,4.079999923706055],[1742407380000,7.45962,7.45962,7.45951,7.45954,10.829999923706055],[1742407440000,7.45954,7.45957,7.45954,7.45956,7.199999809265137],[1742407500000,7.45954,7.45954,7.45954,7.45954,0.8999999761581421],[1742407560000,7.45955,7.45956,7.45955,7.45955,4.5],[1742407620000,7.45944,7.45955,7.45944,7.45955,1.7999999523162842],[1742407680000,7.45948,7.45955,7.45948,7.45955,1.7999999523162842],[1742407740000,7.45955,7.45957,7.45952,7.45956,18],[1742407800000,7.45956,7.45957,7.45956,7.45956,3.5999999046325684],[1742407860000,7.45956,7.45958,7.45955,7.45957,9.899999618530273],[1742407920000,7.45958,7.45959,7.45958,7.45959,7.199999809265137],[1742407980000,7.45959,7.45959,7.45959,7.45959,10.800000190734863],[1742408040000,7.45959,7.4596,7.45959,7.45959,10.800000190734863],[1742408100000,7.45958,7.45959,7.45958,7.45958,15.569999694824219],[1742408160000,7.45959,7.45959,7.45958,7.45958,4.5],[1742408220000,7.45957,7.45958,7.45957,7.45958,7.289999961853027],[1742408280000,7.45957,7.45959,7.45957,7.45957,9.479999542236328],[1742408340000,7.45957,7.45958,7.45957,7.45958,21.270000457763672],[1742408400000,7.45957,7.45959,7.45957,7.45959,15.329999923706055],[1742408460000,7.45958,7.4596,7.45957,7.45957,13.170000076293945],[1742408520000,7.45957,7.45959,7.45957,7.45959,6.659999847412109],[1742408580000,7.45958,7.4596,7.45957,7.45959,10.4399995803833],[1742408640000,7.45957,7.45959,7.45957,7.45959,2.7899999618530273],[1742408700000,7.45958,7.45959,7.45958,7.45959,3.5999999046325684],[1742408760000,7.45957,7.4596,7.45957,7.45957,7.199999809265137],[1742408820000,7.45952,7.45958,7.45952,7.45958,3.8399999141693115],[1742408880000,7.45958,7.45959,7.45957,7.45957,24.030000686645508],[1742408940000,7.45958,7.4596,7.45957,7.45957,9.720000267028809],[1742409000000,7.45957,7.45957,7.45957,7.45957,2.700000047683716],[1742409060000,7.45957,7.45957,7.45956,7.45957,5.579999923706055],[1742409120000,7.45957,7.45958,7.45956,7.45957,5.400000095367432],[1742409180000,7.45957,7.45958,7.45948,7.45957,9.899999618530273],[1742409300000,7.45957,7.45957,7.45957,7.45957,1.7999999523162842],[1742409360000,7.45954,7.45955,7.45954,7.45955,6.090000152587891],[1742409420000,7.45954,7.45958,7.45954,7.45954,2.940000057220459],[1742409480000,7.45954,7.45954,7.45949,7.45949,6.480000019073486],[1742409600000,7.45949,7.45954,7.45949,7.45954,15.119999885559082],[1742409660000,7.45952,7.45954,7.45951,7.45951,9],[1742409720000,7.45952,7.45954,7.45951,7.45953,11.699999809265137],[1742409780000,7.4595,7.45954,7.45943,7.45953,5.400000095367432],[1742409840000,7.4595,7.45953,7.45946,7.45953,3.5999999046325684],[1742409900000,7.45953,7.45953,7.4595,7.45953,3.5999999046325684],[1742409960000,7.45953,7.45954,7.45949,7.45953,8.100000381469727],[1742410200000,7.45953,7.45953,7.45946,7.45953,5.400000095367432],[1742410380000,7.45954,7.45954,7.45953,7.45953,1.7999999523162842],[1742410440000,7.45953,7.45953,7.45953,7.45953,1.7999999523162842],[1742410560000,7.45936,7.45954,7.45936,7.45953,3.5999999046325684],[1742410620000,7.45955,7.45955,7.4595,7.4595,6],[1742410680000,7.45951,7.45951,7.45951,7.45951,1.7999999523162842],[1742410740000,7.45951,7.45953,7.45951,7.45953,6.300000190734863],[1742410800000,7.45952,7.45953,7.45952,7.45953,1.7999999523162842],[1742410860000,7.45952,7.45954,7.45952,7.45954,3.5999999046325684],[1742410980000,7.45953,7.45955,7.45953,7.45953,4.5],[1742411040000,7.45955,7.45955,7.45953,7.45953,1.7999999523162842],[1742411160000,7.45953,7.45956,7.45953,7.45954,12.600000381469727],[1742411220000,7.45956,7.45956,7.45953,7.45954,7.199999809265137],[1742411280000,7.45954,7.45954,7.45953,7.45953,8.100000381469727],[1742411400000,7.45953,7.45955,7.45953,7.45955,9.899999618530273],[1742411460000,7.45952,7.45954,7.45951,7.45954,4.5],[1742411520000,7.45953,7.45955,7.45951,7.45954,5.400000095367432],[1742411580000,7.45951,7.45951,7.45951,7.45951,0.8999999761581421],[1742411640000,7.45954,7.45959,7.45951,7.45959,12.600000381469727],[1742411700000,7.45956,7.45958,7.45955,7.45958,14.399999618530273],[1742411760000,7.45956,7.45958,7.45955,7.45955,5.400000095367432],[1742411820000,7.45956,7.45956,7.45955,7.45955,1.7999999523162842],[1742411940000,7.45956,7.45958,7.45955,7.45956,6.300000190734863],[1742412000000,7.45958,7.45958,7.45955,7.45955,1.7999999523162842],[1742412060000,7.45956,7.45957,7.45955,7.45957,2.700000047683716],[1742412120000,7.45961,7.45961,7.45958,7.45958,9],[1742412180000,7.45959,7.45959,7.45957,7.45957,4.5],[1742412240000,7.45961,7.45961,7.45957,7.4596,8.100000381469727],[1742412300000,7.45961,7.45961,7.45961,7.45961,0.8999999761581421],[1742412360000,7.45959,7.45961,7.45957,7.45957,3.5999999046325684],[1742412420000,7.45958,7.45961,7.45957,7.45961,3.5999999046325684],[1742412480000,7.4596,7.4596,7.45957,7.45958,5.400000095367432],[1742412540000,7.45958,7.45961,7.45957,7.45961,5.400000095367432],[1742412600000,7.45959,7.4596,7.45958,7.45959,8.100000381469727],[1742412660000,7.4596,7.4596,7.45959,7.4596,3.5999999046325684],[1742412720000,7.45961,7.45961,7.45958,7.45958,6.300000190734863],[1742412780000,7.45958,7.45958,7.45958,7.45958,0.8999999761581421],[1742412840000,7.45959,7.45959,7.45958,7.45958,3.5999999046325684],[1742412900000,7.45959,7.45959,7.45948,7.45948,9.119999885559082],[1742412960000,7.45951,7.45955,7.45945,7.45948,10.199999809265137],[1742413020000,7.45949,7.45953,7.45943,7.45945,53.040000915527344],[1742413080000,7.4595,7.45952,7.45941,7.45944,16.31999969482422],[1742413140000,7.45945,7.45945,7.45936,7.45944,25.649999618530273],[1742413200000,7.45945,7.45952,7.45939,7.45949,34.380001068115234],[1742413260000,7.45948,7.45952,7.45946,7.45946,22.440000534057617],[1742413320000,7.45948,7.45948,7.45939,7.45943,26.520000457763672],[1742413380000,7.45946,7.45954,7.45944,7.45953,16.290000915527344],[1742413440000,7.45954,7.45954,7.45952,7.45952,23.760000228881836],[1742413500000,7.4595,7.45953,7.4595,7.45952,20.040000915527344],[1742413560000,7.45952,7.45955,7.45952,7.45952,83.04000091552734],[1742413620000,7.45954,7.45954,7.4595,7.4595,57.810001373291016],[1742413680000,7.45951,7.45954,7.45947,7.45951,13.199999809265137],[1742413740000,7.45953,7.45954,7.4595,7.4595,20.25],[1742413800000,7.45951,7.45952,7.4595,7.45951,13.109999656677246],[1742413860000,7.45951,7.45954,7.45949,7.45952,27.93000030517578],[1742413920000,7.45953,7.45955,7.45953,7.45955,6.840000152587891],[1742413980000,7.45954,7.45955,7.45952,7.45955,48.810001373291016],[1742414040000,7.45952,7.45955,7.45951,7.45954,29.06999969482422],[1742414100000,7.45952,7.45956,7.45952,7.45956,19.6200008392334],[1742414160000,7.45953,7.45955,7.45951,7.45954,10.890000343322754],[1742414220000,7.45952,7.45955,7.45952,7.45952,19.110000610351562],[1742414280000,7.45953,7.45954,7.45952,7.45954,6.119999885559082],[1742414340000,7.45952,7.45956,7.45952,7.45956,7.050000190734863],[1742414400000,7.45954,7.45956,7.45952,7.45956,9.84000015258789],[1742414460000,7.45954,7.45957,7.45954,7.45955,4.800000190734863],[1742414520000,7.45956,7.45956,7.45952,7.45952,7.949999809265137],[1742414580000,7.45953,7.45953,7.45952,7.45952,6.090000152587891],[1742414640000,7.45955,7.45966,7.45952,7.45965,17.43000030517578],[1742414700000,7.45965,7.45965,7.45965,7.45965,2.700000047683716],[1742414760000,7.45965,7.45966,7.45965,7.45965,5.400000095367432],[1742414820000,7.45965,7.45965,7.45965,7.45965,2.700000047683716],[1742414880000,7.45965,7.45965,7.45965,7.45965,3.5999999046325684],[1742414940000,7.45965,7.45965,7.45965,7.45965,2.700000047683716],[1742415000000,7.45965,7.45965,7.45958,7.45963,7.320000171661377],[1742415060000,7.45962,7.45963,7.45962,7.45963,1.7999999523162842],[1742415120000,7.45963,7.45963,7.45961,7.45963,3.5999999046325684],[1742415180000,7.45961,7.45961,7.45961,7.45961,0.8999999761581421],[1742415240000,7.45962,7.45963,7.45961,7.45963,4.5],[1742415300000,7.45963,7.45963,7.45961,7.45963,10.920000076293945],[1742415360000,7.45964,7.45964,7.45964,7.45964,0.8999999761581421],[1742415480000,7.45962,7.45963,7.45962,7.45963,5.400000095367432],[1742415600000,7.45964,7.45964,7.45964,7.45964,1.7999999523162842],[1742415660000,7.45963,7.45964,7.45961,7.45963,10.800000190734863],[1742415720000,7.45965,7.45965,7.45965,7.45965,0.8999999761581421],[1742415780000,7.45963,7.45963,7.45963,7.45963,0.8999999761581421],[1742415840000,7.45963,7.45963,7.45963,7.45963,1.7999999523162842],[1742416020000,7.45962,7.45963,7.45962,7.45963,1.7999999523162842],[1742416080000,7.45962,7.45962,7.45961,7.45961,1.7999999523162842],[1742416140000,7.45962,7.45963,7.45959,7.45961,10.800000190734863],[1742416200000,7.45963,7.45963,7.45963,7.45963,0.8999999761581421],[1742416260000,7.45963,7.45963,7.45962,7.45962,5.400000095367432],[1742416320000,7.45963,7.45963,7.45963,7.45963,1.7999999523162842],[1742416380000,7.45963,7.45963,7.45957,7.45961,3.5999999046325684],[1742416800000,7.45959,7.45959,7.45959,7.45959,0.8999999761581421],[1742416860000,7.4596,7.45961,7.4596,7.45961,2.700000047683716],[1742416920000,7.45959,7.45961,7.45959,7.45961,1.7999999523162842],[1742416980000,7.45966,7.45976,7.45966,7.45974,8.100000381469727],[1742417220000,7.45975,7.4598,7.45974,7.45974,8.100000381469727],[1742417340000,7.45971,7.45974,7.45971,7.45974,4.5],[1742417400000,7.45974,7.45974,7.4597,7.45973,6.300000190734863],[1742417460000,7.45975,7.45975,7.45975,7.45975,0.8999999761581421],[1742417640000,7.45972,7.4598,7.45965,7.45965,9.899999618530273],[1742417700000,7.45968,7.4597,7.45968,7.4597,2.700000047683716],[1742417760000,7.4597,7.4597,7.4597,7.4597,15.300000190734863],[1742417820000,7.4597,7.4597,7.4597,7.4597,6.300000190734863],[1742417880000,7.4597,7.4597,7.45947,7.45957,8.220000267028809],[1742417940000,7.45957,7.45974,7.45935,7.45935,14.399999618530273],[1742418000000,7.45933,7.45933,7.45916,7.45919,5.400000095367432],[1742418060000,7.45919,7.45919,7.45919,7.45919,0.8999999761581421],[1742418120000,7.45919,7.45919,7.45919,7.45919,0.8999999761581421],[1742418240000,7.45919,7.45919,7.45919,7.45919,0.8999999761581421],[1742418300000,7.45919,7.45919,7.45919,7.45919,0.8999999761581421],[1742418420000,7.45919,7.4592,7.45919,7.4592,1.7999999523162842],[1742418480000,7.45919,7.45919,7.45919,7.45919,0.8999999761581421],[1742418540000,7.45919,7.45919,7.45919,7.45919,0.8999999761581421],[1742418660000,7.4592,7.4592,7.4592,7.4592,0.8999999761581421],[1742418780000,7.45919,7.45919,7.45919,7.45919,0.8999999761581421],[1742418840000,7.45919,7.45919,7.45919,7.45919,0.8999999761581421],[1742418900000,7.45919,7.45919,7.45909,7.45909,13.920000076293945],[1742418960000,7.45909,7.45909,7.45909,7.45909,2.0399999618530273],[1742419080000,7.45909,7.45909,7.45909,7.45909,2.940000057220459],[1742419140000,7.45909,7.45909,7.45909,7.45909,1.9199999570846558],[1742419200000,7.4591,7.4591,7.45909,7.45909,2.940000057220459],[1742419260000,7.45909,7.45909,7.45909,7.45909,4.949999809265137],[1742419320000,7.45909,7.45909,7.45909,7.45909,1.0199999809265137],[1742419380000,7.45909,7.4591,7.45909,7.45909,3.059999942779541],[1742419500000,7.45909,7.45909,7.45909,7.45909,1.0199999809265137],[1742419560000,7.4591,7.4591,7.45909,7.45909,3.059999942779541],[1742419620000,7.45909,7.45909,7.45909,7.45909,1.9199999570846558],[1742419680000,7.4591,7.4591,7.45897,7.45899,10.079999923706055],[1742419740000,7.45903,7.45909,7.45899,7.45909,35.58000183105469],[1742419800000,7.45909,7.4591,7.45909,7.45909,6.389999866485596],[1742419860000,7.45909,7.4591,7.45909,7.45909,12.180000305175781],[1742419920000,7.45909,7.45909,7.45909,7.45909,2.700000047683716],[1742419980000,7.45909,7.45909,7.45909,7.45909,0.8999999761581421],[1742420100000,7.45909,7.45909,7.45909,7.45909,0.8999999761581421],[1742420160000,7.4591,7.4591,7.45909,7.45909,1.7999999523162842],[1742420220000,7.45909,7.45909,7.45909,7.45909,0.8999999761581421],[1742420280000,7.45909,7.4591,7.45909,7.45909,2.700000047683716],[1742420340000,7.45905,7.45906,7.45905,7.45905,3.5999999046325684],[1742420400000,7.45909,7.45909,7.45909,7.45909,0.8999999761581421],[1742420460000,7.45897,7.45897,7.45897,7.45897,0.8999999761581421],[1742420520000,7.45897,7.45909,7.45897,7.45897,8.100000381469727],[1742420580000,7.45906,7.45909,7.45906,7.45909,1.7999999523162842],[1742420640000,7.45909,7.45909,7.45909,7.45909,3.5999999046325684],[1742420700000,7.4591,7.4591,7.45909,7.45909,3.5999999046325684],[1742420760000,7.4591,7.4591,7.45909,7.4591,2.700000047683716],[1742420820000,7.45909,7.4591,7.45909,7.45909,4.5],[1742420940000,7.45914,7.45914,7.45914,7.45914,0.8999999761581421],[1742421000000,7.45915,7.45915,7.45914,7.45914,1.7999999523162842],[1742421060000,7.45914,7.45914,7.45914,7.45914,0.8999999761581421],[1742421120000,7.45914,7.45914,7.45914,7.45914,0.8999999761581421],[1742421240000,7.45915,7.45915,7.45914,7.45915,2.700000047683716],[1742421300000,7.45914,7.45914,7.45914,7.45914,2.700000047683716],[1742421360000,7.45915,7.45915,7.45914,7.45915,3.5999999046325684],[1742421480000,7.45914,7.45915,7.45914,7.45914,2.700000047683716],[1742421540000,7.45914,7.45914,7.45914,7.45914,2.700000047683716],[1742421600000,7.45915,7.45916,7.45904,7.45904,5.400000095367432],[1742421660000,7.45897,7.45897,7.45896,7.45896,2.700000047683716],[1742421720000,7.45897,7.45897,7.45897,7.45897,0.8999999761581421],[1742421780000,7.45899,7.45899,7.45898,7.45898,2.700000047683716],[1742421840000,7.45898,7.45907,7.45898,7.45906,8.100000381469727],[1742421900000,7.45906,7.45908,7.45898,7.45908,5.400000095367432],[1742421960000,7.45909,7.45912,7.45908,7.45912,18.899999618530273],[1742422020000,7.45912,7.45912,7.45912,7.45912,2.700000047683716],[1742422080000,7.45912,7.45912,7.45912,7.45912,1.7999999523162842],[1742422140000,7.45912,7.45914,7.45912,7.45914,2.700000047683716],[1742422200000,7.45914,7.45914,7.45914,7.45914,0.8999999761581421],[1742422260000,7.45914,7.45914,7.45913,7.45913,1.7999999523162842],[1742422320000,7.45913,7.45913,7.45913,7.45913,0.8999999761581421],[1742422380000,7.45914,7.45915,7.45914,7.45915,1.7999999523162842],[1742422440000,7.45913,7.45913,7.45913,7.45913,1.7999999523162842],[1742422500000,7.45911,7.45912,7.4591,7.45911,11.699999809265137],[1742422560000,7.45913,7.45914,7.45911,7.45913,19.799999237060547],[1742422680000,7.45912,7.45913,7.4591,7.45911,7.199999809265137],[1742422740000,7.45911,7.45914,7.45911,7.45913,7.199999809265137],[1742422920000,7.45913,7.45913,7.45909,7.45913,13.5],[1742422980000,7.45914,7.45915,7.45914,7.45914,4.5],[1742423160000,7.45914,7.45914,7.45914,7.45914,0.8999999761581421],[1742423280000,7.45915,7.45915,7.45915,7.45915,0.8999999761581421],[1742423340000,7.45915,7.45915,7.45915,7.45915,0.8999999761581421],[1742423580000,7.45915,7.45915,7.45915,7.45915,1.7999999523162842],[1742423640000,7.45915,7.45915,7.45915,7.45915,0.8999999761581421],[1742423700000,7.45915,7.45915,7.45914,7.45915,11.699999809265137],[1742423760000,7.45915,7.45915,7.45915,7.45915,2.700000047683716],[1742424240000,7.45914,7.45915,7.45914,7.45915,1.7999999523162842],[1742424540000,7.45924,7.45925,7.45924,7.45925,2.700000047683716],[1742424600000,7.45925,7.45925,7.45925,7.45925,0.8999999761581421],[1742424660000,7.45924,7.45924,7.45924,7.45924,0.8999999761581421],[1742424840000,7.45923,7.45923,7.45923,7.45923,0.8999999761581421],[1742425020000,7.45925,7.45929,7.45925,7.45929,3.5999999046325684],[1742425080000,7.45861,7.45862,7.45844,7.4586,5.039999961853027],[1742425140000,7.4585,7.45852,7.45841,7.45852,12],[1742425200000,7.4585,7.45866,7.45841,7.45864,45.119998931884766],[1742425260000,7.45842,7.45846,7.45841,7.45841,10.5600004196167],[1742425320000,7.45847,7.45863,7.45841,7.45863,20.399999618530273],[1742425380000,7.45848,7.45859,7.45841,7.45842,54.2400016784668],[1742425440000,7.45841,7.45858,7.45841,7.45841,96.95999908447266],[1742425500000,7.45842,7.45849,7.45839,7.45842,11.279999732971191],[1742425560000,7.45846,7.45858,7.45819,7.45842,17.760000228881836],[1742425620000,7.45853,7.45854,7.45841,7.45845,34.560001373291016],[1742425680000,7.45843,7.45855,7.45841,7.45842,48.47999954223633],[1742425740000,7.45841,7.45867,7.45841,7.45841,20.399999618530273],[1742425800000,7.45925,7.45925,7.45925,7.45925,0.8999999761581421],[1742425860000,7.45923,7.45925,7.45923,7.45925,2.700000047683716],[1742426340000,7.45927,7.45929,7.45926,7.45926,2.700000047683716],[1742426400000,7.45929,7.45929,7.45925,7.45925,4.5],[1742426460000,7.45925,7.45925,7.45925,7.45925,0.8999999761581421],[1742426580000,7.45925,7.45925,7.45925,7.45925,0.8999999761581421],[1742426640000,7.45924,7.45924,7.45924,7.45924,0.8999999761581421],[1742426940000,7.45925,7.45925,7.45925,7.45925,0.8999999761581421],[1742427120000,7.45926,7.45926,7.45926,7.45926,0.8999999761581421],[1742427240000,7.45924,7.45925,7.45924,7.45925,3.5999999046325684],[1742428200000,7.45926,7.45926,7.45925,7.45925,1.7999999523162842],[1742428260000,7.45924,7.45926,7.45924,7.45925,8.100000381469727],[1742428560000,7.45925,7.45925,7.45925,7.45925,0.8999999761581421],[1742428620000,7.45922,7.45924,7.45922,7.45924,1.7999999523162842]]