[[1742342400000,7.50429,7.50559,7.49952,7.50406,821.3400268554688],[1742342460000,7.50409,7.50595,7.50017,7.50595,555.2100219726562],[1742342520000,7.50604,7.50604,7.50379,7.50379,420.75],[1742342580000,7.50379,7.50529,7.49957,7.50439,725.760009765625],[1742342640000,7.50443,7.50579,7.50386,7.50549,402.75],[1742342700000,7.50549,7.50559,7.50449,7.50549,330.75],[1742342760000,7.50579,7.50616,7.5056,7.50598,157.5],[1742342820000,7.50619,7.50619,7.5039,7.5039,230.85000610351562],[1742342880000,7.50395,7.50489,7.50382,7.50438,324.45001220703125],[1742342940000,7.50436,7.50474,7.50405,7.50465,365.3999938964844],[1742343000000,7.50464,7.50469,7.50379,7.50438,224.10000610351562],[1742343060000,7.50414,7.50529,7.50379,7.50529,189],[1742343120000,7.50527,7.50619,7.50473,7.50473,217.8000030517578],[1742343180000,7.50471,7.50589,7.50469,7.50553,113.4000015258789],[1742343240000,7.50555,7.50619,7.50537,7.50599,115.6500015258789],[1742343300000,7.5056,7.50649,7.50449,7.50499,150.3000030517578],[1742343360000,7.50489,7.50519,7.50389,7.50389,113.4000015258789],[1742343420000,7.50419,7.50439,7.50219,7.50249,122.4000015258789],[1742343480000,7.50219,7.50239,7.50156,7.50239,88.19999694824219],[1742343540000,7.50229,7.50249,7.50029,7.50029,119.69999694824219],[1742343600000,7.50039,7.50159,7.50039,7.50129,148.0500030517578],[1742343660000,7.50139,7.50149,7.49889,7.49892,173.6999969482422],[1742343720000,7.49892,7.50049,7.49806,7.49999,204.75],[1742343780000,7.49977,7.50031,7.49944,7.49959,185.85000610351562],[1742343840000,7.49952,7.49989,7.49884,7.49912,176.39999389648438],[1742343900000,7.49923,7.49939,7.49494,7.49892,246.3300018310547],[1742343960000,7.49893,7.49973,7.49494,7.49633,962.72998046875],[1742344020000,7.49631,7.49993,7.49518,7.49578,1188.81005859375],[1742344080000,7.49578,7.4993,7.4949,7.49523,1169.9100341796875],[1742344140000,7.49533,7.50038,7.49521,7.50021,896.9400024414062],[1742344200000,7.50016,7.50088,7.49938,7.50018,286.6499938964844],[1742344260000,7.50003,7.50019,7.49909,7.49999,138.60000610351562],[1742344320000,7.50031,7.50229,7.49988,7.50202,113.4000015258789],[1742344380000,7.502,7.5041,7.502,7.5041,169.1999969482422],[1742344440000,7.50381,7.50569,7.50381,7.50469,230.85000610351562],[1742344500000,7.50479,7.50722,7.50479,7.50656,151.1999969482422],[1742344560000,7.50663,7.50823,7.50663,7.50809,141.75],[1742344620000,7.50799,7.50879,7.50783,7.50789,181.35000610351562],[1742344680000,7.50792,7.50899,7.50792,7.50849,216.4499969482422],[1742344740000,7.50851,7.50851,7.50419,7.50729,396.80999755859375],[1742344800000,7.50669,7.50746,7.50353,7.50729,266.6700134277344],[1742344860000,7.50719,7.50729,7.50579,7.50663,255.14999389648438],[1742344920000,7.50669,7.50677,7.50609,7.50662,122.8499984741211],[1742344980000,7.50662,7.50673,7.50618,7.50657,150.3000030517578],[1742345040000,7.50662,7.50739,7.50652,7.50739,94.5],[1742345100000,7.50702,7.50759,7.50692,7.5072,107.0999984741211],[1742345160000,7.50716,7.50718,7.50539,7.50611,156.14999389648438],[1742345220000,7.50614,7.50615,7.50549,7.50569,169.1999969482422],[1742345280000,7.50559,7.50638,7.50251,7.50615,375.4800109863281],[1742345340000,7.50613,7.50719,7.50231,7.50383,817.9199829101562],[1742345400000,7.50393,7.50897,7.50378,7.50528,1304.0999755859375],[1742345460000,7.50899,7.51053,7.50518,7.51039,1457.4599609375],[1742345520000,7.51039,7.51185,7.50982,7.50993,715.9500122070312],[1742345580000,7.50993,7.51008,7.50797,7.50829,830.7000122070312],[1742345640000,7.50829,7.51284,7.50776,7.50851,3253.679931640625],[1742345700000,7.50866,7.51399,7.5085,7.51319,430.0199890136719],[1742345760000,7.51339,7.51479,7.51295,7.51479,138.60000610351562],[1742345820000,7.51469,7.51659,7.5112,7.5112,1065.510009765625],[1742345880000,7.51115,7.51559,7.51115,7.51154,1049.219970703125],[1742345940000,7.51151,7.51569,7.51026,7.51026,1457.3699951171875],[1742346000000,7.51046,7.51427,7.5088,7.50932,2441.52001953125],[1742346060000,7.50947,7.51458,7.50905,7.51076,3019.679931640625],[1742346120000,7.51076,7.51453,7.50975,7.50981,2126.8798828125],[1742346180000,7.50981,7.51423,7.50955,7.51374,737.6400146484375],[1742346240000,7.51369,7.51369,7.51289,7.51309,423.8999938964844],[1742346300000,7.51309,7.51334,7.51223,7.51259,264.6000061035156],[1742346360000,7.51259,7.51279,7.5118,7.5125,351.45001220703125],[1742346420000,7.51255,7.51359,7.51242,7.51359,117.9000015258789],[1742346480000,7.51341,7.51341,7.51177,7.51219,103.94999694824219],[1742346540000,7.51209,7.51209,7.51079,7.51189,91.3499984741211],[1742346600000,7.51159,7.51249,7.51159,7.51239,126.9000015258789],[1742346660000,7.51279,7.51299,7.51154,7.51154,133.1999969482422],[1742346720000,7.51157,7.51257,7.51157,7.51233,198.4499969482422],[1742346780000,7.51231,7.51302,7.51142,7.51289,157.5],[1742346840000,7.51284,7.51349,7.51278,7.51347,171.4499969482422],[1742346900000,7.5135,7.5135,7.51219,7.51235,107.0999984741211],[1742346960000,7.51247,7.51319,7.51212,7.51212,242.5500030517578],[1742347020000,7.51222,7.51249,7.51092,7.51137,192.14999389648438],[1742347080000,7.51141,7.51199,7.50963,7.50989,192.14999389648438],[1742347140000,7.51035,7.51094,7.50934,7.50934,147.60000610351562],[1742347200000,7.50938,7.51009,7.50932,7.50989,83.69999694824219],[1742347260000,7.51009,7.51009,7.50939,7.50999,171.4499969482422],[1742347320000,7.50965,7.50999,7.50868,7.50899,143.10000610351562],[1742347380000,7.50909,7.50969,7.50899,7.50969,99],[1742347440000,7.50949,7.50969,7.50837,7.50837,126.44999694824219],[1742347500000,7.50808,7.50808,7.50759,7.50759,104.8499984741211],[1742347560000,7.50769,7.50799,7.50743,7.50779,154.35000610351562],[1742347620000,7.50775,7.50899,7.50757,7.50889,114.30000305175781],[1742347680000,7.50879,7.50909,7.50849,7.50909,151.64999389648438],[1742347740000,7.50919,7.50939,7.50747,7.50753,130.9499969482422],[1742347800000,7.50753,7.50829,7.50569,7.50619,165.14999389648438],[1742347860000,7.50599,7.50667,7.50589,7.50648,171.89999389648438],[1742347920000,7.50655,7.50699,7.50617,7.50631,150.75],[1742347980000,7.50649,7.50709,7.50539,7.50551,198.89999389648438],[1742348040000,7.50539,7.50625,7.50538,7.50575,222.75],[1742348100000,7.50573,7.50627,7.50525,7.50529,264.1499938964844],[1742348160000,7.50533,7.50569,7.50531,7.50531,120.1500015258789],[1742348220000,7.50549,7.50549,7.50394,7.50429,131.39999389648438],[1742348280000,7.50439,7.50639,7.50429,7.50609,314.54998779296875],[1742348340000,7.50609,7.50609,7.50509,7.50519,126.44999694824219],[1742348400000,7.50509,7.50519,7.49831,7.50199,648.3599853515625],[1742348460000,7.49826,7.50265,7.49781,7.50265,1101.9599609375],[1742348520000,7.50267,7.50375,7.49881,7.50027,1372.5],[1742348580000,7.50027,7.50557,7.50007,7.50142,2963.159912109375],[1742348640000,7.50137,7.50527,7.50112,7.50132,1863.6300048828125],[1742348700000,7.50122,7.50469,7.49936,7.49982,1713.510009765625],[1742348760000,7.49982,7.5044,7.49857,7.5044,559.1699829101562],[1742348820000,7.50064,7.50487,7.4999,7.5047,992.1599731445312],[1742348880000,7.50457,7.50496,7.49955,7.50359,615.6900024414062],[1742348940000,7.50359,7.50369,7.49827,7.50263,955.260009765625],[1742349000000,7.50239,7.50299,7.50238,7.50259,184.5],[1742349060000,7.50265,7.5032,7.50203,7.50269,355.95001220703125],[1742349120000,7.50259,7.50379,7.50179,7.50179,292.95001220703125],[1742349180000,7.50137,7.50137,7.50061,7.50078,267.75],[1742349240000,7.50084,7.50139,7.50081,7.50084,151.1999969482422],[1742349300000,7.50099,7.50099,7.49966,7.49989,261.45001220703125],[1742349360000,7.49995,7.50009,7.49969,7.5,339.75],[1742349420000,7.49984,7.50087,7.49932,7.49937,201.60000610351562],[1742349480000,7.49935,7.49979,7.49906,7.49943,226.8000030517578],[1742349540000,7.49943,7.49989,7.49856,7.49961,226.8000030517578],[1742349600000,7.49961,7.50029,7.49892,7.4995,327.6000061035156],[1742349660000,7.49959,7.49989,7.4991,7.49939,150.3000030517578],[1742349720000,7.49941,7.49959,7.49903,7.49949,176.39999389648438],[1742349780000,7.49949,7.50049,7.4992,7.49923,275.8500061035156],[1742349840000,7.49926,7.49969,7.49898,7.49912,166.5],[1742349900000,7.49914,7.49989,7.4986,7.49975,220.5],[1742349960000,7.49985,7.5,7.49913,7.49927,233.10000610351562],[1742350020000,7.49937,7.49953,7.49807,7.49817,211.0500030517578],[1742350080000,7.49817,7.49994,7.49452,7.49481,1195.739990234375],[1742350140000,7.49865,7.49895,7.49436,7.4981,499.1400146484375],[1742350200000,7.4981,7.49919,7.4978,7.49848,292.95001220703125],[1742350260000,7.49838,7.49855,7.49714,7.49716,160.64999389648438],[1742350320000,7.49718,7.4974,7.49589,7.49589,252],[1742350380000,7.49585,7.49619,7.49518,7.49572,333.45001220703125],[1742350440000,7.49568,7.49639,7.49558,7.4958,217.35000610351562],[1742350500000,7.49569,7.4973,7.49554,7.49704,304.20001220703125],[1742350560000,7.49701,7.49712,7.49646,7.49679,284.3999938964844],[1742350620000,7.49679,7.49819,7.49679,7.49819,229.0500030517578],[1742350680000,7.49809,7.49809,7.49669,7.49689,154.35000610351562],[1742350740000,7.49689,7.49831,7.49669,7.49809,279],[1742350800000,7.49809,7.49889,7.49729,7.49731,267.75],[1742350860000,7.49726,7.49949,7.49542,7.49908,381.4200134277344],[1742350920000,7.49899,7.49902,7.49794,7.49794,211.0500030517578],[1742350980000,7.49792,7.49808,7.49759,7.4976,151.1999969482422],[1742351040000,7.49763,7.4986,7.49753,7.49761,176.39999389648438],[1742351100000,7.4976,7.50769,7.49251,7.50498,1154.7900390625],[1742351160000,7.50499,7.50669,7.50094,7.50549,1108.6199951171875],[1742351220000,7.50549,7.50789,7.50509,7.50769,752.8499755859375],[1742351280000,7.50799,7.50809,7.50657,7.50657,701.5499877929688],[1742351340000,7.50616,7.50616,7.50469,7.50479,551.25],[1742351400000,7.50477,7.50485,7.48888,7.49616,994.1400146484375],[1742351460000,7.49619,7.49789,7.49592,7.4969,556.2000122070312],[1742351520000,7.49691,7.49815,7.49309,7.49359,625.0499877929688],[1742351580000,7.49349,7.49624,7.49349,7.49455,538.2000122070312],[1742351640000,7.49459,7.49619,7.49018,7.49583,1206.0899658203125],[1742351700000,7.49539,7.49669,7.49164,7.49669,482.5799865722656],[1742351760000,7.49679,7.49826,7.49669,7.49799,369],[1742351820000,7.49779,7.49989,7.49769,7.49899,362.25],[1742351880000,7.49899,7.49949,7.49829,7.49829,195.3000030517578],[1742351940000,7.49849,7.49849,7.49669,7.49691,337.95001220703125],[1742352000000,7.49688,7.49799,7.49654,7.49799,207],[1742352060000,7.49799,7.49889,7.49799,7.49875,334.3500061035156],[1742352120000,7.4987,7.49961,7.49829,7.49879,255.14999389648438],[1742352180000,7.49884,7.50148,7.49879,7.50129,220.5],[1742352240000,7.50118,7.50118,7.49949,7.50029,245.6999969482422],[1742352300000,7.50029,7.50101,7.49703,7.49736,1151.6400146484375],[1742352360000,7.49711,7.50163,7.49681,7.50149,1384.739990234375],[1742352420000,7.49788,7.50109,7.49625,7.50023,1186.9200439453125],[1742352480000,7.50023,7.50139,7.49635,7.50009,504],[1742352540000,7.49983,7.49999,7.49881,7.49964,189],[1742352600000,7.49964,7.50169,7.49964,7.50009,277.20001220703125],[1742352660000,7.50026,7.5014,7.50026,7.50123,572.8499755859375],[1742352720000,7.50119,7.50169,7.50116,7.50149,192.60000610351562],[1742352780000,7.50149,7.50309,7.5013,7.50275,327.6000061035156],[1742352840000,7.50269,7.50299,7.50229,7.50269,236.25],[1742352900000,7.50239,7.50319,7.50172,7.50248,138.14999389648438],[1742352960000,7.5025,7.50339,7.50237,7.50309,123.75],[1742353020000,7.50329,7.50349,7.50275,7.50284,136.35000610351562],[1742353080000,7.50289,7.50289,7.50219,7.50239,106.6500015258789],[1742353140000,7.50235,7.50238,7.50153,7.50154,126],[1742353200000,7.50189,7.50216,7.49825,7.50204,131.6699981689453],[1742353260000,7.50207,7.50239,7.49832,7.49832,422.9100036621094],[1742353320000,7.49848,7.50222,7.49746,7.49759,945.8099975585938],[1742353380000,7.49759,7.50223,7.49741,7.50203,585.9000244140625],[1742353440000,7.49821,7.5024,7.49765,7.49794,779.3099975585938],[1742353500000,7.50169,7.50339,7.49794,7.50339,761.1300048828125],[1742353560000,7.50328,7.50328,7.49862,7.49922,1017.8099975585938],[1742353620000,7.49937,7.5032,7.49831,7.49831,1246.1400146484375],[1742353680000,7.49821,7.50233,7.49783,7.49834,1473.300048828125],[1742353740000,7.49839,7.50254,7.49832,7.4988,1078.56005859375],[1742353800000,7.4988,7.50266,7.49836,7.49911,811.4400024414062],[1742353860000,7.49888,7.50278,7.49864,7.49894,716.3099975585938],[1742353920000,7.49894,7.50362,7.49856,7.50266,779.3099975585938],[1742353980000,7.50274,7.50274,7.49861,7.49861,645.75],[1742354040000,7.49866,7.50209,7.4971,7.49735,1358.8199462890625],[1742354100000,7.49735,7.50179,7.49716,7.49753,1011.1500244140625],[1742354160000,7.49753,7.501,7.49574,7.49584,2223],[1742354220000,7.49584,7.5006,7.49566,7.50007,1585.8900146484375],[1742354280000,7.50002,7.50011,7.49527,7.49953,1638.0899658203125],[1742354340000,7.49946,7.49967,7.49543,7.49958,572.8499755859375],[1742354400000,7.49567,7.50038,7.49533,7.49979,1501.02001953125],[1742354460000,7.49994,7.50059,7.49992,7.50054,161.5500030517578],[1742354520000,7.50051,7.50199,7.50039,7.50192,137.6999969482422],[1742354580000,7.50196,7.50197,7.498,7.50197,354.510009765625],[1742354640000,7.50202,7.50204,7.50159,7.50169,110.25],[1742354700000,7.50169,7.50199,7.50169,7.50199,118.80000305175781],[1742354760000,7.50194,7.50258,7.50194,7.50212,110.25],[1742354820000,7.50212,7.50212,7.50166,7.50175,202.0500030517578],[1742354880000,7.50166,7.50268,7.50129,7.50263,132.3000030517578],[1742354940000,7.50269,7.50369,7.50099,7.503,199.8000030517578],[1742355000000,7.50294,7.50319,7.50207,7.50309,144.89999389648438],[1742355060000,7.50275,7.50299,7.50106,7.50189,198],[1742355120000,7.50247,7.50279,7.50089,7.50094,107.0999984741211],[1742355180000,7.5009,7.50139,7.50074,7.50093,97.19999694824219],[1742355240000,7.5009,7.50129,7.50036,7.50094,131.39999389648438],[1742355300000,7.50095,7.50099,7.49953,7.49953,184.9499969482422],[1742355360000,7.49961,7.50052,7.49953,7.50043,116.55000305175781],[1742355420000,7.50051,7.50066,7.49995,7.49997,138.60000610351562],[1742355480000,7.49996,7.50003,7.49965,7.50003,142.1999969482422],[1742355540000,7.49998,7.50001,7.49825,7.49838,132.3000030517578],[1742355600000,7.49843,7.50019,7.49841,7.50019,179.5500030517578],[1742355660000,7.49999,7.50029,7.49845,7.49863,153],[1742355720000,7.49909,7.49999,7.49871,7.49932,163.8000030517578],[1742355780000,7.49959,7.49959,7.49884,7.49899,107.0999984741211],[1742355840000,7.49902,7.49922,7.49902,7.49911,59.849998474121094],[1742355900000,7.49904,7.49989,7.49899,7.49904,103.94999694824219],[1742355960000,7.49909,7.50029,7.49874,7.49982,135.4499969482422],[1742356020000,7.49987,7.50039,7.4991,7.49911,100.80000305175781],[1742356080000,7.49915,7.49979,7.49871,7.49871,229.9499969482422],[1742356140000,7.49881,7.49918,7.49879,7.49913,95.4000015258789],[1742356200000,7.49918,7.49999,7.49914,7.49959,161.5500030517578],[1742356260000,7.4992,7.4992,7.49813,7.4985,182.6999969482422],[1742356320000,7.49858,7.49862,7.49804,7.49827,107.0999984741211],[1742356380000,7.49805,7.49839,7.49688,7.49692,236.25],[1742356440000,7.49694,7.49702,7.49526,7.49553,248.85000610351562],[1742356500000,7.49553,7.49553,7.49495,7.49495,147.14999389648438],[1742356560000,7.49444,7.49469,7.49253,7.49453,423],[1742356620000,7.4945,7.49457,7.48937,7.49064,1723.22998046875],[1742356680000,7.49064,7.49454,7.49033,7.49436,2036.699951171875],[1742356740000,7.49071,7.49526,7.4905,7.49063,1456.56005859375],[1742356800000,7.49066,7.49495,7.48974,7.49495,1360.8900146484375],[1742356860000,7.4949,7.49509,7.49395,7.49432,218.6999969482422],[1742356920000,7.49435,7.49614,7.49435,7.4958,201.60000610351562],[1742356980000,7.49577,7.49599,7.49543,7.4955,116.55000305175781],[1742357040000,7.49548,7.49559,7.49461,7.49464,163.8000030517578],[1742357100000,7.49463,7.49465,7.49373,7.49445,122.8499984741211],[1742357160000,7.49448,7.49513,7.49088,7.49513,455.0400085449219],[1742357220000,7.49145,7.49569,7.4913,7.49566,538.6500244140625],[1742357280000,7.49559,7.49709,7.49556,7.49707,172.8000030517578],[1742357340000,7.49698,7.49739,7.49628,7.49628,177.75],[1742357400000,7.49619,7.49701,7.49607,7.49619,151.1999969482422],[1742357460000,7.49622,7.49659,7.49253,7.49659,289.1700134277344],[1742357520000,7.49651,7.49816,7.4928,7.4976,418.95001220703125],[1742357580000,7.49764,7.49889,7.4935,7.4945,1017.4500122070312],[1742357640000,7.49455,7.49829,7.49375,7.49755,515.7000122070312],[1742357700000,7.49364,7.49736,7.49258,7.49639,1216.260009765625],[1742357760000,7.49638,7.49668,7.49245,7.49643,611.4600219726562],[1742357820000,7.49636,7.49831,7.4932,7.49471,480.510009765625],[1742357880000,7.49471,7.49826,7.49411,7.49795,872.0999755859375],[1742357940000,7.49431,7.49825,7.49364,7.4946,928.1699829101562],[1742358000000,7.49825,7.49825,7.49382,7.4975,783],[1742358060000,7.49747,7.49923,7.49424,7.49923,621.719970703125],[1742358120000,7.49922,7.50224,7.49549,7.50224,567],[1742358180000,7.50222,7.50349,7.50193,7.50301,154.35000610351562],[1742358240000,7.50307,7.50449,7.50307,7.50413,151.1999969482422],[1742358300000,7.50367,7.50377,7.50282,7.50297,69.30000305175781],[1742358360000,7.50292,7.50294,7.50225,7.50248,132.3000030517578],[1742358420000,7.50246,7.50246,7.50198,7.5024,105.75],[1742358480000,7.50241,7.50379,7.50197,7.50289,144.4499969482422],[1742358540000,7.50289,7.50333,7.50262,7.50269,168.75],[1742358600000,7.50279,7.50369,7.50279,7.50356,184.9499969482422],[1742358660000,7.50354,7.50419,7.50348,7.50362,116.55000305175781],[1742358720000,7.50356,7.50399,7.50273,7.50354,160.64999389648438],[1742358780000,7.50369,7.50456,7.50354,7.50447,91.3499984741211],[1742358840000,7.50439,7.50459,7.50405,7.5043,88.19999694824219],[1742358900000,7.50459,7.50472,7.50417,7.50466,66.1500015258789],[1742358960000,7.50459,7.50481,7.50309,7.50476,147.14999389648438],[1742359020000,7.50497,7.50516,7.50359,7.50363,187.1999969482422],[1742359080000,7.50337,7.50429,7.50337,7.50399,110.25],[1742359140000,7.50397,7.50469,7.50389,7.50427,178.1999969482422],[1742359200000,7.50425,7.50492,7.50356,7.50492,126],[1742359260000,7.5049,7.5052,7.50391,7.50448,257.3999938964844],[1742359320000,7.50443,7.50443,7.50344,7.50386,183.60000610351562],[1742359380000,7.50381,7.50533,7.50361,7.50533,154.35000610351562],[1742359440000,7.50533,7.50579,7.50533,7.50556,160.64999389648438],[1742359500000,7.50559,7.50569,7.50432,7.50456,170.10000610351562],[1742359560000,7.50449,7.50549,7.50449,7.50529,122.8499984741211],[1742359620000,7.50532,7.50543,7.50409,7.50429,515.7000122070312],[1742359680000,7.50429,7.50449,7.50399,7.50449,257.8500061035156],[1742359740000,7.50449,7.50509,7.50429,7.50429,160.64999389648438],[1742359800000,7.5043,7.50499,7.50409,7.50471,276.29998779296875],[1742359860000,7.50467,7.50559,7.50419,7.50469,157.5],[1742359920000,7.50469,7.50469,7.50397,7.50409,59.849998474121094],[1742359980000,7.50409,7.50529,7.50409,7.5048,292.04998779296875],[1742360040000,7.50483,7.50483,7.50409,7.50409,138.60000610351562],[1742360100000,7.50411,7.50449,7.50369,7.50397,154.35000610351562],[1742360160000,7.50385,7.50406,7.50264,7.50319,204.75],[1742360220000,7.50319,7.50402,7.49978,7.50363,1708.3800048828125],[1742360280000,7.50368,7.50552,7.50031,7.50466,876.239990234375],[1742360340000,7.50463,7.50489,7.50081,7.50451,994.77001953125],[1742360400000,7.50459,7.50554,7.50129,7.50196,1048.5899658203125],[1742360460000,7.50201,7.50559,7.50115,7.50186,1079.18994140625],[1742360520000,7.50186,7.50759,7.50141,7.50759,830.52001953125],[1742360580000,7.50762,7.50794,7.50731,7.50779,157.5],[1742360640000,7.50779,7.50879,7.5057,7.50599,217.35000610351562],[1742360700000,7.50599,7.50673,7.50527,7.50643,160.1999969482422],[1742360760000,7.50646,7.50659,7.50635,7.50635,76.5],[1742360820000,7.50638,7.50716,7.50595,7.50711,289.79998779296875],[1742360880000,7.50714,7.50749,7.50692,7.50726,139.5],[1742360940000,7.50731,7.50751,7.50616,7.50673,154.35000610351562],[1742361000000,7.50677,7.50752,7.50674,7.50732,160.64999389648438],[1742361060000,7.50737,7.51109,7.5073,7.511,796.0499877929688],[1742361120000,7.51092,7.51199,7.51069,7.51195,332.54998779296875],[1742361180000,7.51184,7.51184,7.51131,7.51147,179.5500030517578],[1742361240000,7.51157,7.51199,7.50622,7.50989,499.67999267578125],[1742361300000,7.51004,7.51092,7.50571,7.50737,1213.2900390625],[1742361360000,7.50752,7.51171,7.50697,7.50697,1076.6700439453125],[1742361420000,7.50712,7.51169,7.50712,7.51145,715.22998046875],[1742361480000,7.50758,7.51222,7.50758,7.50832,326.3399963378906],[1742361540000,7.50841,7.51202,7.50647,7.51025,762.3900146484375],[1742361600000,7.51036,7.51061,7.50946,7.51029,185.85000610351562],[1742361660000,7.51039,7.51066,7.50953,7.50977,170.10000610351562],[1742361720000,7.50976,7.51075,7.50969,7.50969,182.6999969482422],[1742361780000,7.50969,7.51055,7.50954,7.51048,141.75],[1742361840000,7.51058,7.51106,7.50983,7.51022,210.60000610351562],[1742361900000,7.51021,7.51126,7.50982,7.50982,144.89999389648438],[1742361960000,7.50984,7.51089,7.50949,7.50964,251.10000610351562],[1742362020000,7.50982,7.5103,7.50929,7.50939,349.6499938964844],[1742362080000,7.50949,7.51069,7.50949,7.50985,322.6499938964844],[1742362140000,7.50959,7.51033,7.50959,7.50962,110.25],[1742362200000,7.50951,7.51113,7.50947,7.51113,217.35000610351562],[1742362260000,7.5111,7.51138,7.51068,7.51071,160.64999389648438],[1742362320000,7.51064,7.51392,7.50881,7.51371,1012.4099731445312],[1742362380000,7.51377,7.51518,7.50977,7.51434,1136.0699462890625],[1742362440000,7.51439,7.51441,7.50939,7.51326,668.4299926757812],[1742362500000,7.51328,7.51428,7.50882,7.51243,557.280029296875],[1742362560000,7.51247,7.5128,7.50809,7.50829,558.0900268554688],[1742362620000,7.50824,7.51248,7.5081,7.51215,589.5900268554688],[1742362680000,7.5123,7.51235,7.50714,7.51134,1316.25],[1742362740000,7.51145,7.51163,7.50583,7.50995,888.9299926757812],[1742362800000,7.50998,7.51009,7.50509,7.5097,846.6300048828125],[1742362860000,7.50977,7.51003,7.50541,7.50572,1022.0399780273438],[1742362920000,7.50572,7.51078,7.50572,7.50687,712.7100219726562],[1742362980000,7.50692,7.5108,7.50614,7.51026,561.4199829101562],[1742363040000,7.50641,7.51267,7.50641,7.51241,741.9600219726562],[1742363100000,7.51243,7.51273,7.50852,7.5125,651.1500244140625],[1742363160000,7.50878,7.51291,7.5086,7.50893,502.739990234375],[1742363220000,7.50893,7.51294,7.50762,7.5084,1794.3299560546875],[1742363280000,7.51221,7.5128,7.50815,7.50876,614.7899780273438],[1742363340000,7.50881,7.51349,7.50775,7.50845,1120.1400146484375],[1742363400000,7.51221,7.513,7.5084,7.50903,939.1500244140625],[1742363460000,7.51287,7.5137,7.50878,7.51336,958.5],[1742363520000,7.51338,7.51449,7.50962,7.51073,559.530029296875],[1742363580000,7.51063,7.51452,7.50872,7.50899,1460.1600341796875],[1742363640000,7.509,7.51303,7.5085,7.5129,795.5999755859375],[1742363700000,7.51281,7.51319,7.51227,7.51282,147.14999389648438],[1742363760000,7.51279,7.51339,7.51279,7.51328,109.80000305175781],[1742363820000,7.51329,7.51419,7.51219,7.51228,217.35000610351562],[1742363880000,7.5123,7.51424,7.5123,7.51404,195.3000030517578],[1742363940000,7.51401,7.51492,7.514,7.51488,204.75],[1742364000000,7.51498,7.51619,7.51458,7.51554,431.1000061035156],[1742364060000,7.51515,7.5171,7.51155,7.51659,854.3699951171875],[1742364120000,7.51659,7.51697,7.51114,7.5146,2147.31005859375],[1742364180000,7.51459,7.51624,7.51454,7.51602,879.2999877929688],[1742364240000,7.51595,7.51687,7.5159,7.51605,516.5999755859375],[1742364300000,7.5161,7.5161,7.51485,7.51566,280.3500061035156],[1742364360000,7.51568,7.51568,7.51323,7.51323,300.6000061035156],[1742364420000,7.51369,7.51449,7.51336,7.51409,194.85000610351562],[1742364480000,7.51377,7.51474,7.51361,7.51468,207.89999389648438],[1742364540000,7.51486,7.51659,7.51485,7.51539,261.45001220703125],[1742364600000,7.51533,7.5159,7.51488,7.5159,306.8999938964844],[1742364660000,7.51594,7.51669,7.51591,7.51593,207.89999389648438],[1742364720000,7.51597,7.51629,7.51557,7.51584,159.3000030517578],[1742364780000,7.51586,7.5161,7.51488,7.5149,218.6999969482422],[1742364840000,7.51495,7.51539,7.51422,7.51427,207.4499969482422],[1742364900000,7.51421,7.51639,7.51351,7.51555,248.85000610351562],[1742364960000,7.51579,7.51646,7.51547,7.5159,263.70001220703125],[1742365020000,7.51597,7.51732,7.51597,7.51732,220.5],[1742365080000,7.51721,7.51865,7.51662,7.51662,441.45001220703125],[1742365140000,7.51679,7.51779,7.51603,7.51614,225.4499969482422],[1742365200000,7.51613,7.51772,7.51613,7.51698,300.6000061035156],[1742365260000,7.51705,7.51819,7.517,7.51806,452.25],[1742365320000,7.51819,7.51878,7.51781,7.51873,403.20001220703125],[1742365380000,7.51876,7.52115,7.51873,7.52112,359.1000061035156],[1742365440000,7.52113,7.52139,7.51527,7.52029,1650.780029296875],[1742365500000,7.52032,7.52099,7.51616,7.52056,1040.1300048828125],[1742365560000,7.52057,7.52156,7.52011,7.52141,540.9000244140625],[1742365620000,7.52141,7.52249,7.52117,7.52133,306.45001220703125],[1742365680000,7.52138,7.52176,7.52075,7.52131,233.10000610351562],[1742365740000,7.52123,7.52179,7.51912,7.5211,327.6000061035156],[1742365800000,7.52096,7.52098,7.51839,7.51839,472.5],[1742365860000,7.51827,7.51835,7.51583,7.51762,523.3499755859375],[1742365920000,7.51769,7.51859,7.51043,7.51232,1272.510009765625],[1742365980000,7.51231,7.51665,7.50681,7.5146,1671.2099609375],[1742366040000,7.51455,7.51639,7.50962,7.51515,772.2000122070312],[1742366100000,7.51499,7.51765,7.51449,7.51747,715.0499877929688],[1742366160000,7.51749,7.51864,7.51424,7.51429,237.4199981689453],[1742366220000,7.51429,7.52189,7.51404,7.51852,2549.25],[1742366280000,7.51847,7.52689,7.51847,7.52349,909.0900268554688],[1742366340000,7.52419,7.52459,7.52305,7.52379,450.45001220703125],[1742366400000,7.52389,7.52569,7.52319,7.52337,686.7000122070312],[1742366460000,7.52337,7.52446,7.52073,7.52229,453.510009765625],[1742366520000,7.52229,7.52579,7.51939,7.52439,497.5199890136719],[1742366580000,7.52439,7.52679,7.52339,7.52629,585],[1742366640000,7.52629,7.52629,7.51965,7.52479,758.7899780273438],[1742366700000,7.52479,7.52479,7.52184,7.52189,404.54998779296875],[1742366760000,7.52199,7.52551,7.52199,7.52549,412.6499938964844],[1742366820000,7.52549,7.52718,7.52549,7.52699,338.8500061035156],[1742366880000,7.52709,7.52709,7.51361,7.52029,832.5],[1742366940000,7.52089,7.52089,7.50554,7.51339,1363.8599853515625],[1742367000000,7.51339,7.51709,7.51024,7.51699,948.3300170898438],[1742367060000,7.51699,7.51869,7.51342,7.51549,1559.1600341796875],[1742367120000,7.51549,7.52194,7.51549,7.51955,708.2999877929688],[1742367180000,7.51959,7.51999,7.51669,7.51829,444.1499938964844],[1742367240000,7.51809,7.51841,7.51559,7.51566,399.6000061035156],[1742367300000,7.51569,7.51779,7.51469,7.51699,305.1000061035156],[1742367360000,7.51698,7.51747,7.51498,7.51499,340.20001220703125],[1742367420000,7.51509,7.51519,7.50762,7.51159,1576.260009765625],[1742367480000,7.51159,7.51249,7.50565,7.50829,817.02001953125],[1742367540000,7.50829,7.50889,7.50202,7.5073,907.8300170898438],[1742367600000,7.50733,7.50779,7.49895,7.50259,1555.199951171875],[1742367660000,7.50259,7.50409,7.49296,7.49609,1168.469970703125],[1742367720000,7.49609,7.49989,7.49448,7.49939,1155.9599609375],[1742367780000,7.49939,7.50194,7.49343,7.49663,2998.080078125],[1742367840000,7.49658,7.50191,7.49558,7.49814,1581.6600341796875],[1742367900000,7.5017,7.50209,7.4968,7.49818,629.4600219726562],[1742367960000,7.49829,7.49999,7.49382,7.49749,734.760009765625],[1742368020000,7.49706,7.4999,7.4907,7.49954,1322.6400146484375],[1742368080000,7.49962,7.50289,7.49595,7.50149,918.3599853515625],[1742368140000,7.50084,7.50296,7.49738,7.49779,744.3900146484375],[1742368200000,7.49779,7.49999,7.49448,7.49948,728.8200073242188],[1742368260000,7.49919,7.50259,7.49919,7.50189,895.0499877929688],[1742368320000,7.50189,7.50449,7.49938,7.50301,666.8099975585938],[1742368380000,7.50299,7.5033,7.49698,7.50199,793.1699829101562],[1742368440000,7.50199,7.50374,7.49857,7.50229,803.969970703125],[1742368500000,7.50226,7.50397,7.49979,7.50079,571.5],[1742368560000,7.50079,7.50419,7.4989,7.50159,893.0700073242188],[1742368620000,7.50159,7.50291,7.50019,7.50029,535.5],[1742368680000,7.50029,7.50249,7.49889,7.49889,690.2999877929688],[1742368740000,7.49887,7.50159,7.49839,7.50159,594],[1742368800000,7.50169,7.50533,7.50169,7.50429,732.5999755859375],[1742368860000,7.50429,7.50429,7.50229,7.50299,769.0499877929688],[1742368920000,7.50299,7.50299,7.49909,7.50019,1101.5999755859375],[1742368980000,7.50019,7.50019,7.49211,7.49737,1338.9300537109375],[1742369040000,7.49733,7.49849,7.49689,7.49729,476.54998779296875],[1742369100000,7.49729,7.49949,7.49639,7.49698,734.4000244140625],[1742369160000,7.49694,7.49799,7.49469,7.49509,585.9000244140625],[1742369220000,7.49505,7.49539,7.49259,7.49259,533.25],[1742369280000,7.49259,7.49399,7.49199,7.49399,570.1500244140625],[1742369340000,7.49399,7.49399,7.48949,7.48949,702.4500122070312],[1742369400000,7.48949,7.48999,7.48599,7.48599,758.7000122070312],[1742369460000,7.4859,7.4859,7.48129,7.4826,475.20001220703125],[1742369520000,7.48244,7.48309,7.47604,7.47784,2774.340087890625],[1742369580000,7.47784,7.48256,7.47622,7.47917,1143.9000244140625],[1742369640000,7.47919,7.47989,7.47409,7.47499,813.6900024414062],[1742369700000,7.47487,7.47519,7.47283,7.47283,672.75],[1742369760000,7.4729,7.47474,7.46953,7.47209,833.8499755859375],[1742369820000,7.47209,7.47329,7.46399,7.46419,996.75],[1742369880000,7.46459,7.46783,7.46272,7.46519,1333.6199951171875],[1742369940000,7.46519,7.46569,7.456,7.45612,1004.8499755859375],[1742370000000,7.45619,7.45989,7.45539,7.45569,856.7999877929688],[1742370060000,7.45569,7.45634,7.45062,7.45429,1059.8399658203125],[1742370120000,7.45429,7.45719,7.45089,7.45229,1060.1099853515625],[1742370180000,7.45229,7.45269,7.45009,7.45139,1083.5999755859375],[1742370240000,7.45139,7.45649,7.44969,7.45639,1020.5999755859375],[1742370300000,7.45639,7.46149,7.45639,7.45739,1074.1500244140625],[1742370360000,7.45739,7.45929,7.45629,7.45639,969.2999877929688],[1742370420000,7.45639,7.45749,7.45232,7.45549,1024.6500244140625],[1742370480000,7.45549,7.46109,7.45279,7.46109,1649.699951171875],[1742370540000,7.46109,7.46749,7.45883,7.46749,1027.8900146484375],[1742370600000,7.46749,7.47009,7.46639,7.46909,677.25],[1742370660000,7.46919,7.46969,7.46789,7.46949,748.3499755859375],[1742370720000,7.46949,7.47146,7.46816,7.46859,689.4000244140625],[1742370780000,7.46859,7.46859,7.46174,7.46749,819.27001953125],[1742370840000,7.46749,7.46999,7.46363,7.46439,938.0700073242188],[1742370900000,7.46439,7.46439,7.45804,7.46359,871.1099853515625],[1742370960000,7.46349,7.46469,7.45999,7.46269,978.75],[1742371020000,7.46269,7.46269,7.45839,7.45959,1004.4000244140625],[1742371080000,7.45959,7.45959,7.45469,7.45609,1092.5999755859375],[1742371140000,7.45609,7.45739,7.45192,7.45729,952.2000122070312],[1742371200000,7.45729,7.46519,7.45729,7.46009,1797.9300537109375],[1742371260000,7.46039,7.46126,7.45692,7.45947,664.8300170898438],[1742371320000,7.45899,7.46199,7.45479,7.46199,864.4500122070312],[1742371380000,7.46199,7.46289,7.45806,7.46139,1175.4000244140625],[1742371440000,7.46139,7.46139,7.45542,7.45829,710.5499877929688],[1742371500000,7.45829,7.45959,7.45552,7.45939,629.0999755859375],[1742371560000,7.45939,7.46117,7.45503,7.45906,693],[1742371620000,7.45504,7.45939,7.45504,7.45839,648.4500122070312],[1742371680000,7.45799,7.45829,7.45251,7.45549,955.3499755859375],[1742371740000,7.45549,7.45679,7.45272,7.45639,728.5499877929688],[1742371800000,7.45639,7.45649,7.45109,7.45419,818.4600219726562],[1742371860000,7.45409,7.45639,7.45399,7.45619,856.3499755859375],[1742371920000,7.45629,7.45849,7.45629,7.45799,524.25],[1742371980000,7.45799,7.45939,7.45759,7.45919,718.2000122070312],[1742372040000,7.45909,7.46479,7.45787,7.46469,1002.1500244140625],[1742372100000,7.46469,7.46499,7.46249,7.46309,830.25],[1742372160000,7.46309,7.46679,7.45999,7.46629,900],[1742372220000,7.46629,7.46849,7.46362,7.46759,702.4500122070312],[1742372280000,7.46769,7.46994,7.46769,7.46969,487.3500061035156],[1742372340000,7.46969,7.47074,7.46929,7.47029,748.7999877929688],[1742372400000,7.47039,7.47464,7.47,7.47419,526.77001953125],[1742372460000,7.47423,7.47423,7.47268,7.47409,360],[1742372520000,7.47399,7.47462,7.47329,7.47349,555.2999877929688],[1742372580000,7.47339,7.47619,7.47339,7.47509,516.1500244140625],[1742372640000,7.47509,7.47579,7.47111,7.47409,1518.6600341796875],[1742372700000,7.47409,7.47589,7.4716,7.47334,554.0399780273438],[1742372760000,7.47289,7.47529,7.47142,7.47449,983.0700073242188],[1742372820000,7.47449,7.47474,7.47082,7.47339,1041.5699462890625],[1742372880000,7.47349,7.47469,7.46903,7.47439,934.5599975585938],[1742372940000,7.47369,7.47709,7.47369,7.47559,905.8499755859375],[1742373000000,7.47559,7.47599,7.46858,7.46877,1852.739990234375],[1742373060000,7.46872,7.47649,7.46819,7.47359,1600.56005859375],[1742373120000,7.47359,7.47549,7.47359,7.47499,494.54998779296875],[1742373180000,7.47499,7.47869,7.47197,7.47869,1457.8199462890625],[1742373240000,7.47909,7.47919,7.47607,7.47639,179.5500030517578],[1742373300000,7.47627,7.47729,7.47588,7.47619,110.25],[1742373360000,7.47639,7.47729,7.47477,7.47489,126],[1742373420000,7.47549,7.47579,7.4722,7.4722,252],[1742373480000,7.47229,7.47299,7.4671,7.47065,958.8599853515625],[1742373540000,7.47075,7.47231,7.47075,7.47199,397.79998779296875],[1742373600000,7.47215,7.47229,7.46747,7.47179,657.3599853515625],[1742373660000,7.47189,7.4737,7.46943,7.47243,447.6600036621094],[1742373720000,7.47239,7.47239,7.46999,7.47039,425.25],[1742373780000,7.47039,7.47109,7.46939,7.46981,689.8499755859375],[1742373840000,7.46981,7.47069,7.46944,7.47049,352.79998779296875],[1742373900000,7.47059,7.47119,7.46928,7.46938,217.35000610351562],[1742373960000,7.46938,7.47334,7.46938,7.47299,497.70001220703125],[1742374020000,7.47302,7.47499,7.47297,7.47493,738.4500122070312],[1742374080000,7.47494,7.47758,7.47476,7.47651,575.5499877929688],[1742374140000,7.47658,7.47714,7.47509,7.47639,801.9000244140625],[1742374200000,7.47639,7.47753,7.47609,7.47609,481.5],[1742374260000,7.47609,7.47696,7.47112,7.47489,681.75],[1742374320000,7.47489,7.47951,7.47199,7.47945,678.5999755859375],[1742374380000,7.47944,7.48127,7.47547,7.48049,910.97998046875],[1742374440000,7.48049,7.48419,7.47724,7.48379,1115.3699951171875],[1742374500000,7.48379,7.48459,7.48249,7.48369,648.9000244140625],[1742374560000,7.48369,7.48419,7.48259,7.48289,296.1000061035156],[1742374620000,7.48289,7.48289,7.48159,7.48159,299.25],[1742374680000,7.48159,7.48209,7.48059,7.48179,736.2000122070312],[1742374740000,7.48179,7.48299,7.47814,7.48234,750.0599975585938],[1742374800000,7.48233,7.48369,7.48159,7.48349,473.8500061035156],[1742374860000,7.48349,7.48409,7.48169,7.48176,346.04998779296875],[1742374920000,7.48119,7.48179,7.47621,7.48005,549.5399780273438],[1742374980000,7.48018,7.48203,7.47697,7.48009,800.280029296875],[1742375040000,7.48006,7.48069,7.47779,7.47799,474.75],[1742375100000,7.47799,7.47799,7.47619,7.47749,853.6500244140625],[1742375160000,7.47749,7.47939,7.47749,7.47839,430.20001220703125],[1742375220000,7.47839,7.48209,7.47617,7.48129,689.1300048828125],[1742375280000,7.48129,7.48309,7.48129,7.48259,579.1500244140625],[1742375340000,7.48259,7.48369,7.48259,7.48349,258.29998779296875],[1742375400000,7.48349,7.48379,7.48099,7.48379,440.54998779296875],[1742375460000,7.48379,7.48499,7.48379,7.48469,396.8999938964844],[1742375520000,7.48439,7.48439,7.47948,7.47948,645.2999877929688],[1742375580000,7.47953,7.47957,7.47445,7.47878,560.25],[1742375640000,7.47879,7.47949,7.47719,7.47763,797.8499755859375],[1742375700000,7.47764,7.47869,7.47739,7.47789,671.8499755859375],[1742375760000,7.47789,7.47859,7.47719,7.47859,459.8999938964844],[1742375820000,7.47859,7.48069,7.4755,7.48069,631.6199951171875],[1742375880000,7.48039,7.48089,7.47959,7.48059,546.2999877929688],[1742375940000,7.48059,7.48198,7.48059,7.48156,395.54998779296875],[1742376000000,7.48269,7.48329,7.48239,7.48298,248.85000610351562],[1742376060000,7.48289,7.48289,7.47919,7.48069,692.0999755859375],[1742376120000,7.48069,7.48199,7.48069,7.48102,421.6499938964844],[1742376180000,7.48089,7.48229,7.48049,7.48189,832.9500122070312],[1742376240000,7.48189,7.48319,7.48189,7.48271,789.75],[1742376300000,7.48272,7.48399,7.48149,7.4819,715.9500122070312],[1742376360000,7.4819,7.48299,7.48185,7.48239,558.4500122070312],[1742376420000,7.48239,7.48299,7.48139,7.48239,881.5499877929688],[1742376480000,7.48239,7.48399,7.48219,7.48319,306.45001220703125],[1742376540000,7.48319,7.48718,7.47969,7.48718,945.3599853515625],[1742376600000,7.48716,7.49089,7.48689,7.49079,512.0999755859375],[1742376660000,7.49089,7.49618,7.49089,7.49589,480.1499938964844],[1742376720000,7.4959,7.49849,7.49539,7.49569,557.5499877929688],[1742376780000,7.49569,7.49787,7.49308,7.49729,553.8599853515625],[1742376840000,7.49724,7.49724,7.49599,7.49623,283.5],[1742376900000,7.49622,7.49759,7.496,7.49619,478.79998779296875],[1742376960000,7.49619,7.49749,7.49479,7.49667,488.25],[1742377020000,7.49668,7.49909,7.49659,7.49899,711.9000244140625],[1742377080000,7.49899,7.50029,7.49879,7.49939,301.95001220703125],[1742377140000,7.49939,7.49939,7.49849,7.49889,413.54998779296875],[1742377200000,7.49889,7.50149,7.49565,7.50009,731.4299926757812],[1742377260000,7.50065,7.50098,7.49769,7.49897,587.25],[1742377320000,7.49905,7.49955,7.49474,7.4989,598.8599853515625],[1742377380000,7.49888,7.49969,7.49877,7.49928,544.9500122070312],[1742377440000,7.49926,7.50189,7.49526,7.50109,583.3800048828125],[1742377500000,7.50109,7.50299,7.49815,7.50179,632.969970703125],[1742377560000,7.50179,7.50295,7.49888,7.50199,543.8699951171875],[1742377620000,7.50139,7.50186,7.49909,7.49915,311.8500061035156],[1742377680000,7.49913,7.49913,7.49727,7.49739,680.8499755859375],[1742377740000,7.49739,7.49949,7.49427,7.4971,556.9199829101562],[1742377800000,7.49711,7.49889,7.49689,7.49859,478.3500061035156],[1742377860000,7.49859,7.49919,7.49779,7.49863,605.7000122070312],[1742377920000,7.4985,7.49949,7.49799,7.49944,328.5],[1742377980000,7.49941,7.50199,7.49564,7.50109,1782.449951171875],[1742378040000,7.50109,7.50213,7.49632,7.50016,950.219970703125],[1742378100000,7.50016,7.50019,7.49503,7.49867,916.739990234375],[1742378160000,7.49859,7.49981,7.49576,7.49959,979.2899780273438],[1742378220000,7.49959,7.50019,7.49839,7.49969,435.6000061035156],[1742378280000,7.49969,7.49999,7.49609,7.49672,425.25],[1742378340000,7.49676,7.49719,7.49589,7.49589,311.8500061035156],[1742378400000,7.49589,7.49779,7.49429,7.49701,284.8500061035156],[1742378460000,7.49701,7.49799,7.49479,7.49522,217.35000610351562],[1742378520000,7.49524,7.49719,7.4944,7.49619,135.4499969482422],[1742378580000,7.49632,7.49679,7.48986,7.48993,2017.7099609375],[1742378640000,7.48994,7.494,7.48983,7.49329,661.0499877929688],[1742378700000,7.49359,7.49449,7.4889,7.49119,500.760009765625],[1742378760000,7.49122,7.49141,7.48899,7.48999,248.85000610351562],[1742378820000,7.48999,7.49179,7.48591,7.48592,625.8599853515625],[1742378880000,7.48613,7.49009,7.48523,7.48993,676.530029296875],[1742378940000,7.49001,7.49001,7.48799,7.48799,216.4499969482422],[1742379000000,7.48709,7.48789,7.48558,7.4856,204.75],[1742379060000,7.48573,7.48623,7.48429,7.48432,258.29998779296875],[1742379120000,7.48427,7.48709,7.48208,7.48699,949.9500122070312],[1742379180000,7.48699,7.48763,7.48381,7.48691,572.4000244140625],[1742379240000,7.48629,7.48679,7.48529,7.48615,510.29998779296875],[1742379300000,7.48614,7.48614,7.48469,7.48559,390.6000061035156],[1742379360000,7.48559,7.48907,7.48549,7.48819,495.8999938964844],[1742379420000,7.48819,7.48893,7.48816,7.48874,365.3999938964844],[1742379480000,7.48879,7.49059,7.4869,7.49029,501.2099914550781],[1742379540000,7.49019,7.49181,7.48597,7.49129,683.969970703125],[1742379600000,7.49129,7.49189,7.49069,7.49189,524.7000122070312],[1742379660000,7.49189,7.49336,7.48955,7.48972,776.3400268554688],[1742379720000,7.48972,7.49369,7.48851,7.48899,1244.25],[1742379780000,7.489,7.49311,7.48866,7.49123,1112.0400390625],[1742379840000,7.49179,7.49194,7.49018,7.49028,616.5],[1742379900000,7.49033,7.49079,7.48899,7.49013,750.1500244140625],[1742379960000,7.49013,7.49065,7.48859,7.48859,596.7000122070312],[1742380020000,7.48859,7.49049,7.48859,7.48953,470.25],[1742380080000,7.48952,7.49049,7.48869,7.49029,500.8500061035156],[1742380140000,7.49027,7.49119,7.49027,7.49112,340.20001220703125],[1742380200000,7.49114,7.49199,7.49059,7.49132,590.4000244140625],[1742380260000,7.49136,7.49212,7.48828,7.48836,734.5800170898438],[1742380320000,7.49217,7.49377,7.48838,7.49356,1673.18994140625],[1742380380000,7.49359,7.49409,7.49244,7.49251,216.89999389648438],[1742380440000,7.49251,7.49327,7.49249,7.4928,289.3500061035156],[1742380500000,7.49277,7.49286,7.49153,7.49153,185.85000610351562],[1742380560000,7.49156,7.49177,7.49072,7.49129,141.75],[1742380620000,7.49074,7.49129,7.49023,7.4905,88.19999694824219],[1742380680000,7.49032,7.49079,7.48871,7.48997,154.35000610351562],[1742380740000,7.48995,7.49099,7.48932,7.49071,154.35000610351562],[1742380800000,7.49076,7.49107,7.48909,7.49049,207.89999389648438],[1742380860000,7.49046,7.49229,7.49046,7.49141,200.25],[1742380920000,7.49138,7.49364,7.49138,7.49283,280.3500061035156],[1742380980000,7.49286,7.49347,7.49152,7.49279,362.25],[1742381040000,7.49279,7.49508,7.49112,7.49459,643.9500122070312],[1742381100000,7.49459,7.49599,7.49386,7.49386,330.75],[1742381160000,7.49388,7.4956,7.49388,7.49515,302.3999938964844],[1742381220000,7.49524,7.49659,7.49409,7.49631,197.5500030517578],[1742381280000,7.49635,7.49679,7.49589,7.49609,253.35000610351562],[1742381340000,7.49589,7.49739,7.49589,7.49613,163.8000030517578],[1742381400000,7.49599,7.49629,7.49579,7.49585,157.5],[1742381460000,7.49588,7.49776,7.49392,7.49717,489.69000244140625],[1742381520000,7.49769,7.49789,7.49699,7.49789,267.75],[1742381580000,7.49789,7.49888,7.49728,7.49888,514.7999877929688],[1742381640000,7.49902,7.50049,7.49897,7.49939,463.04998779296875],[1742381700000,7.49939,7.49949,7.49789,7.49876,516.5999755859375],[1742381760000,7.49879,7.49899,7.49827,7.49887,323.1000061035156],[1742381820000,7.49879,7.49884,7.49744,7.49767,337.95001220703125],[1742381880000,7.49772,7.49969,7.49763,7.49965,418.5],[1742381940000,7.49975,7.5019,7.49974,7.50159,273.6000061035156],[1742382000000,7.50157,7.50368,7.49806,7.50361,916.2899780273438],[1742382060000,7.50364,7.50542,7.49953,7.50542,2258.10009765625],[1742382120000,7.50531,7.5058,7.50136,7.50569,1254.9599609375],[1742382180000,7.50567,7.50573,7.50103,7.50129,1242.1800537109375],[1742382240000,7.50134,7.50577,7.50129,7.50189,2299.860107421875],[1742382300000,7.50184,7.50595,7.49665,7.49671,671.4000244140625],[1742382360000,7.49671,7.50019,7.49421,7.49916,1593.27001953125],[1742382420000,7.49915,7.5015,7.49707,7.50126,1776.06005859375],[1742382480000,7.50129,7.50144,7.49727,7.49735,1150.469970703125],[1742382540000,7.50113,7.50272,7.49737,7.50248,1049.1300048828125],[1742382600000,7.50248,7.50338,7.49812,7.50338,733.8599853515625],[1742382660000,7.50329,7.50568,7.50316,7.50539,563.8499755859375],[1742382720000,7.5054,7.50605,7.5054,7.50601,612],[1742382780000,7.50604,7.50729,7.50457,7.50501,286.6499938964844],[1742382840000,7.50503,7.50629,7.50469,7.50519,532.3499755859375],[1742382900000,7.50519,7.50543,7.50259,7.50269,615.5999755859375],[1742382960000,7.50269,7.50363,7.50259,7.50289,489.1499938964844],[1742383020000,7.50289,7.50379,7.50209,7.50288,465.29998779296875],[1742383080000,7.50293,7.50387,7.50188,7.50379,538.6500244140625],[1742383140000,7.50379,7.50458,7.50379,7.50422,673.6500244140625],[1742383200000,7.50422,7.50536,7.50305,7.50427,379.3500061035156],[1742383260000,7.50428,7.50489,7.502,7.502,226.8000030517578],[1742383320000,7.50202,7.50281,7.50181,7.50281,244.8000030517578],[1742383380000,7.50345,7.50439,7.50278,7.50416,343.3500061035156],[1742383440000,7.50421,7.50443,7.50379,7.50426,324.45001220703125],[1742383500000,7.50426,7.50522,7.50083,7.50461,574.739990234375],[1742383560000,7.50463,7.50549,7.50259,7.50301,566.8200073242188],[1742383620000,7.50299,7.50322,7.50054,7.50054,718.6500244140625],[1742383680000,7.50057,7.50139,7.50039,7.50049,519.75],[1742383740000,7.50049,7.50148,7.50019,7.50127,478.79998779296875],[1742383800000,7.50125,7.50439,7.50089,7.50401,258.29998779296875],[1742383860000,7.50395,7.50447,7.50309,7.504,153.89999389648438],[1742383920000,7.50384,7.50489,7.50113,7.50201,441.8999938964844],[1742383980000,7.50566,7.50609,7.50097,7.50357,1351.8900146484375],[1742384040000,7.50319,7.50425,7.50296,7.50401,378],[1742384100000,7.504,7.50703,7.50247,7.50333,1045.7099609375],[1742384160000,7.50334,7.50824,7.50334,7.50472,1674.9000244140625],[1742384220000,7.50472,7.50829,7.50472,7.50754,349.0199890136719],[1742384280000,7.50747,7.51019,7.50702,7.50999,168.75],[1742384340000,7.50979,7.5107,7.50966,7.51032,195.3000030517578],[1742384400000,7.51059,7.51089,7.50892,7.50929,159.3000030517578],[1742384460000,7.50909,7.51019,7.50874,7.50979,151.1999969482422],[1742384520000,7.50969,7.51124,7.50944,7.51056,135.4499969482422],[1742384580000,7.51048,7.51089,7.50996,7.50996,179.5500030517578],[1742384640000,7.50988,7.50999,7.50762,7.50949,368.1000061035156],[1742384700000,7.5098,7.51059,7.5096,7.51001,188.5500030517578],[1742384760000,7.51039,7.51039,7.50941,7.5099,154.35000610351562],[1742384820000,7.50995,7.51015,7.50889,7.5093,151.1999969482422],[1742384880000,7.50933,7.5094,7.50819,7.50869,220.0500030517578],[1742384940000,7.50869,7.51089,7.50805,7.51031,166.9499969482422],[1742385000000,7.51024,7.51179,7.51019,7.51131,239.39999389648438],[1742385060000,7.51059,7.51059,7.5092,7.50964,176.39999389648438],[1742385120000,7.50969,7.51016,7.50947,7.50963,280.3500061035156],[1742385180000,7.50961,7.51009,7.50935,7.50959,338.3999938964844],[1742385240000,7.50952,7.5105,7.5089,7.51037,368.54998779296875],[1742385300000,7.51035,7.51259,7.51007,7.51182,217.35000610351562],[1742385360000,7.51169,7.51293,7.49763,7.50339,984.0599975585938],[1742385420000,7.50338,7.51121,7.49956,7.50978,3249.360107421875],[1742385480000,7.50956,7.51249,7.50946,7.51024,418.95001220703125],[1742385540000,7.51025,7.51109,7.50889,7.51049,349.20001220703125],[1742385600000,7.51038,7.51309,7.51038,7.51309,352.3500061035156],[1742385660000,7.51247,7.51263,7.5105,7.51065,359.54998779296875],[1742385720000,7.5107,7.51319,7.51022,7.51274,195.75],[1742385780000,7.51309,7.51399,7.51261,7.51261,100.80000305175781],[1742385840000,7.51245,7.51419,7.51203,7.51283,171.89999389648438],[1742385900000,7.51329,7.51329,7.51034,7.5123,266.8500061035156],[1742385960000,7.51199,7.51259,7.51144,7.51157,112.5],[1742386020000,7.51146,7.51147,7.50771,7.50806,203.85000610351562],[1742386080000,7.50819,7.50819,7.50531,7.50531,138.60000610351562],[1742386140000,7.50569,7.50649,7.5034,7.50449,184.9499969482422],[1742386200000,7.50369,7.50419,7.50244,7.50419,196.64999389648438],[1742386260000,7.50379,7.50599,7.50352,7.50599,253.8000030517578],[1742386320000,7.50526,7.50619,7.50437,7.50546,145.8000030517578],[1742386380000,7.50579,7.50649,7.50536,7.50639,144.4499969482422],[1742386440000,7.50649,7.50649,7.50517,7.50559,132.3000030517578],[1742386500000,7.50559,7.50739,7.50559,7.50653,215.5500030517578],[1742386560000,7.50699,7.50769,7.50684,7.50759,113.4000015258789],[1742386620000,7.50729,7.50729,7.50519,7.50529,142.1999969482422],[1742386680000,7.50484,7.50484,7.50224,7.50259,163.8000030517578],[1742386740000,7.50239,7.50339,7.50159,7.50229,175.5],[1742386800000,7.50219,7.50219,7.49834,7.49869,166.9499969482422],[1742386860000,7.49849,7.49899,7.4977,7.49786,158.85000610351562],[1742386920000,7.49789,7.49869,7.49717,7.49842,187.1999969482422],[1742386980000,7.49844,7.49879,7.49716,7.49802,173.25],[1742387040000,7.4981,7.4984,7.4967,7.49699,151.1999969482422],[1742387100000,7.497,7.49808,7.49371,7.49744,532.1699829101562],[1742387160000,7.49744,7.50236,7.49351,7.4983,2426.219970703125],[1742387220000,7.4983,7.50388,7.49779,7.50377,1972.43994140625],[1742387280000,7.50377,7.50377,7.50217,7.50279,248.39999389648438],[1742387340000,7.50242,7.50406,7.50242,7.504,223.1999969482422],[1742387400000,7.50409,7.50568,7.50064,7.50464,787.3200073242188],[1742387460000,7.50463,7.50499,7.50389,7.50393,271.79998779296875],[1742387520000,7.50429,7.50429,7.50059,7.50199,307.3500061035156],[1742387580000,7.50185,7.50309,7.50185,7.50269,287.1000061035156],[1742387640000,7.50259,7.50349,7.50229,7.50269,88.19999694824219],[1742387700000,7.50279,7.50379,7.50153,7.50224,194.39999389648438],[1742387760000,7.50223,7.50269,7.5015,7.50172,214.1999969482422],[1742387820000,7.50162,7.50184,7.50056,7.50074,459.8999938964844],[1742387880000,7.5007,7.50209,7.49919,7.49924,398.25],[1742387940000,7.49923,7.50009,7.49871,7.49936,305.54998779296875],[1742388000000,7.49935,7.50019,7.49665,7.49678,300.6000061035156],[1742388060000,7.49688,7.49903,7.49491,7.49491,894.510009765625],[1742388120000,7.49486,7.50056,7.49481,7.49699,2934.81005859375],[1742388180000,7.49705,7.50232,7.49697,7.50232,3702.8701171875],[1742388240000,7.50233,7.50599,7.49826,7.50469,819.5399780273438],[1742388300000,7.50459,7.50522,7.50177,7.50248,422.1000061035156],[1742388360000,7.50239,7.50403,7.50206,7.50396,330.75],[1742388420000,7.5039,7.50499,7.50379,7.50489,174.60000610351562],[1742388480000,7.50499,7.50529,7.50479,7.50499,146.25],[1742388540000,7.50489,7.50819,7.50489,7.50763,328.5],[1742388600000,7.50762,7.50849,7.50704,7.50809,292.95001220703125],[1742388660000,7.50739,7.50789,7.50659,7.50699,117.44999694824219],[1742388720000,7.50679,7.50709,7.50619,7.50669,91.3499984741211],[1742388780000,7.50689,7.50859,7.50629,7.50859,220.5],[1742388840000,7.50849,7.50999,7.50793,7.50894,179.5500030517578],[1742388900000,7.50879,7.50981,7.50799,7.50955,223.64999389648438],[1742388960000,7.50951,7.50959,7.50805,7.5092,324.8999938964844],[1742389020000,7.5091,7.51069,7.5091,7.50995,248.85000610351562],[1742389080000,7.50992,7.51069,7.50799,7.50809,206.10000610351562],[1742389140000,7.50819,7.50859,7.50691,7.50779,153.4499969482422],[1742389200000,7.50809,7.50899,7.50594,7.50681,300.6000061035156],[1742389260000,7.50709,7.50799,7.50618,7.50659,243.4499969482422],[1742389320000,7.50635,7.50799,7.50454,7.50464,215.10000610351562],[1742389380000,7.5045,7.50619,7.5029,7.50619,227.25],[1742389440000,7.50576,7.50928,7.50469,7.50621,2050.830078125],[1742389500000,7.50622,7.5101,7.50618,7.50635,3052.080078125],[1742389560000,7.50651,7.51349,7.50651,7.51294,2426.0400390625],[1742389620000,7.51339,7.51339,7.51243,7.51259,150.75],[1742389680000,7.51359,7.51529,7.51312,7.5149,174.60000610351562],[1742389740000,7.51529,7.51549,7.51352,7.51355,228.14999389648438],[1742389800000,7.51356,7.51449,7.51283,7.51329,310.5],[1742389860000,7.51299,7.51457,7.51096,7.51429,339.2099914550781],[1742389920000,7.51112,7.51482,7.51066,7.51086,1686.4200439453125],[1742389980000,7.51081,7.51304,7.51043,7.51254,2009.0699462890625],[1742390040000,7.51244,7.51244,7.51162,7.51216,1763.8199462890625],[1742390100000,7.51211,7.51539,7.51056,7.51066,3309.570068359375],[1742390160000,7.51091,7.51534,7.51081,7.51396,1145.4300537109375],[1742390220000,7.51397,7.51509,7.5132,7.51399,174.60000610351562],[1742390280000,7.51389,7.51409,7.51318,7.51399,100.3499984741211],[1742390340000,7.51409,7.51409,7.51079,7.51079,184.9499969482422],[1742390400000,7.51077,7.51219,7.50696,7.5118,4057.919921875],[1742390460000,7.50817,7.51209,7.50684,7.50748,3866.580078125],[1742390520000,7.51109,7.51109,7.50658,7.50962,2460.239990234375],[1742390580000,7.50979,7.51069,7.50933,7.50969,197.10000610351562],[1742390640000,7.50979,7.51149,7.50789,7.51139,134.5500030517578],[1742390700000,7.511,7.51169,7.50879,7.50879,168.3000030517578],[1742390760000,7.50899,7.50899,7.50491,7.50539,193.5],[1742390820000,7.50498,7.50749,7.50425,7.50577,209.6999969482422],[1742390880000,7.50572,7.50749,7.50569,7.50739,113.4000015258789],[1742390940000,7.50693,7.50789,7.50564,7.50719,141.75],[1742391000000,7.50729,7.50859,7.5047,7.50659,320.8500061035156],[1742391060000,7.50679,7.50709,7.50498,7.50519,274.5],[1742391120000,7.50509,7.50859,7.5048,7.50659,253.8000030517578],[1742391180000,7.50689,7.50869,7.50622,7.50819,177.75],[1742391240000,7.50794,7.50929,7.50721,7.50839,186.75],[1742391300000,7.50889,7.50889,7.5069,7.50818,176.39999389648438],[1742391360000,7.50869,7.50919,7.50729,7.50859,200.25],[1742391420000,7.50869,7.50869,7.50776,7.50829,148.0500030517578],[1742391480000,7.50819,7.50909,7.50647,7.50647,169.1999969482422],[1742391540000,7.50669,7.50789,7.50588,7.50709,201.14999389648438],[1742391600000,7.50719,7.50989,7.50719,7.50939,175.5],[1742391660000,7.50929,7.51299,7.50883,7.51269,214.1999969482422],[1742391720000,7.51329,7.51669,7.51329,7.51649,241.64999389648438],[1742391780000,7.51639,7.51679,7.50521,7.50628,256.04998779296875],[1742391840000,7.50617,7.50709,7.50377,7.50381,430.3800048828125],[1742391900000,7.50382,7.50749,7.50207,7.50342,1465.2900390625],[1742391960000,7.50339,7.50629,7.49877,7.49927,4083.47998046875],[1742392020000,7.49925,7.50489,7.49925,7.50072,4737.14990234375],[1742392080000,7.50067,7.50499,7.49883,7.49932,4864.9501953125],[1742392140000,7.49929,7.50189,7.4987,7.50179,1414.800048828125],[1742392200000,7.50169,7.50169,7.4994,7.49959,240.3000030517578],[1742392260000,7.49919,7.50219,7.49919,7.50219,187.1999969482422],[1742392320000,7.50209,7.50349,7.50184,7.50329,166.0500030517578],[1742392380000,7.50317,7.50659,7.50317,7.50619,223.64999389648438],[1742392440000,7.50649,7.50669,7.50359,7.50419,289.3500061035156],[1742392500000,7.50411,7.50589,7.50389,7.50439,207.89999389648438],[1742392560000,7.50449,7.50529,7.50389,7.50419,281.70001220703125],[1742392620000,7.50449,7.50699,7.50409,7.50659,314.54998779296875],[1742392680000,7.50649,7.51099,7.50599,7.50999,289.79998779296875],[1742392740000,7.50972,7.51109,7.50853,7.50979,200.6999969482422],[1742392800000,7.50999,7.51509,7.50999,7.51373,275.8500061035156],[1742392860000,7.5138,7.51549,7.51306,7.51319,244.35000610351562],[1742392920000,7.51329,7.51389,7.51165,7.51169,137.6999969482422],[1742392980000,7.51199,7.51259,7.51171,7.51179,157.0500030517578],[1742393040000,7.51179,7.51481,7.51169,7.51339,310.95001220703125],[1742393100000,7.51329,7.51329,7.51059,7.51199,234.4499969482422],[1742393160000,7.51179,7.51209,7.50768,7.50769,202.0500030517578],[1742393220000,7.50779,7.50999,7.50759,7.50969,184.5],[1742393280000,7.50979,7.50989,7.50785,7.50829,259.6499938964844],[1742393340000,7.50839,7.51049,7.50769,7.5096,308.25],[1742393400000,7.51009,7.51079,7.50843,7.51029,245.6999969482422],[1742393460000,7.51069,7.51099,7.50913,7.51079,255.60000610351562],[1742393520000,7.51109,7.51119,7.50522,7.50599,376.6499938964844],[1742393580000,7.50609,7.50619,7.50259,7.50349,229.9499969482422],[1742393640000,7.50345,7.50459,7.50219,7.50219,196.1999969482422],[1742393700000,7.50178,7.50249,7.49839,7.49869,210.14999389648438],[1742393760000,7.49879,7.49999,7.49739,7.49799,254.6999969482422],[1742393820000,7.49789,7.49809,7.49378,7.49419,296.54998779296875],[1742393880000,7.49439,7.49439,7.49069,7.49139,256.04998779296875],[1742393940000,7.49129,7.49559,7.49089,7.49469,311.8500061035156],[1742394000000,7.49539,7.49709,7.49467,7.49589,250.1999969482422],[1742394060000,7.4956,7.49959,7.4928,7.49804,368.1000061035156],[1742394120000,7.49806,7.49929,7.49617,7.49859,418.04998779296875],[1742394180000,7.49862,7.49862,7.49589,7.49682,365.3999938964844],[1742394240000,7.49687,7.49869,7.49687,7.49787,274.95001220703125],[1742394300000,7.49797,7.50119,7.49797,7.49971,337.95001220703125],[1742394360000,7.49979,7.49979,7.49778,7.49858,149.39999389648438],[1742394420000,7.49869,7.49869,7.4935,7.49441,246.60000610351562],[1742394480000,7.49438,7.49519,7.49281,7.49349,176.85000610351562],[1742394540000,7.49359,7.49369,7.49029,7.49089,157.0500030517578],[1742394600000,7.49099,7.49199,7.48986,7.49069,189],[1742394660000,7.49059,7.49099,7.48879,7.48887,206.5500030517578],[1742394720000,7.48885,7.49079,7.48867,7.49039,146.6999969482422],[1742394780000,7.49029,7.49059,7.48883,7.48959,159.3000030517578],[1742394840000,7.48979,7.49039,7.48592,7.4866,972.4500122070312],[1742394900000,7.4866,7.49089,7.48576,7.48766,3078.360107421875],[1742394960000,7.48763,7.49278,7.48763,7.48993,3667.949951171875],[1742395020000,7.48997,7.49379,7.48941,7.49097,2879.3701171875],[1742395080000,7.49086,7.49529,7.49086,7.49379,776.6099853515625],[1742395140000,7.49343,7.49649,7.49343,7.49548,320.8500061035156],[1742395200000,7.49547,7.49759,7.49499,7.49601,425.25],[1742395260000,7.49594,7.49719,7.49516,7.49564,352.3500061035156],[1742395320000,7.4957,7.49669,7.49489,7.4965,262.79998779296875],[1742395380000,7.49667,7.49779,7.49509,7.49549,230.39999389648438],[1742395440000,7.49511,7.49519,7.48905,7.48931,283.04998779296875],[1742395500000,7.48911,7.48977,7.48779,7.48839,221.39999389648438],[1742395560000,7.48859,7.49119,7.48759,7.49089,229.9499969482422],[1742395620000,7.49059,7.49249,7.49049,7.49059,213.3000030517578],[1742395680000,7.49048,7.49149,7.4893,7.48961,400.04998779296875],[1742395740000,7.48979,7.49139,7.48937,7.49059,377.54998779296875],[1742395800000,7.49049,7.49159,7.48989,7.49109,188.5500030517578],[1742395860000,7.49109,7.49239,7.49088,7.49199,126],[1742395920000,7.49166,7.49189,7.48961,7.49109,193.9499969482422],[1742395980000,7.49109,7.49189,7.48945,7.49139,319.5],[1742396040000,7.49149,7.49245,7.4896,7.48999,438.75],[1742396100000,7.49009,7.49019,7.48759,7.48829,171.4499969482422],[1742396160000,7.48779,7.48989,7.48697,7.48989,146.25],[1742396220000,7.48979,7.49179,7.48943,7.48979,179.10000610351562],[1742396280000,7.48936,7.49049,7.48936,7.49009,274.5],[1742396340000,7.48969,7.49039,7.48869,7.4899,247.5],[1742396400000,7.48949,7.49129,7.48949,7.49039,265.95001220703125],[1742396460000,7.48999,7.49269,7.48968,7.49217,347.3999938964844],[1742396520000,7.49299,7.49449,7.49264,7.49264,360.45001220703125],[1742396580000,7.49289,7.49309,7.49099,7.49099,178.64999389648438],[1742396640000,7.49089,7.49179,7.48997,7.49159,265.95001220703125],[1742396700000,7.49099,7.49354,7.49088,7.49297,348.75],[1742396760000,7.49295,7.49529,7.4928,7.49505,228.14999389648438],[1742396820000,7.49517,7.49689,7.49489,7.49669,94.5],[1742396880000,7.49659,7.49829,7.49649,7.49679,261],[1742396940000,7.49648,7.49919,7.49648,7.49829,195.75],[1742397000000,7.49819,7.49842,7.49515,7.49559,267.29998779296875],[1742397060000,7.49518,7.49759,7.49518,7.49749,387.8999938964844],[1742397120000,7.49739,7.49759,7.49334,7.49379,257.3999938964844],[1742397180000,7.49299,7.49369,7.49268,7.49278,458.1000061035156],[1742397240000,7.49285,7.4937,7.49055,7.49119,286.20001220703125],[1742397300000,7.49129,7.49159,7.49029,7.49079,159.75],[1742397360000,7.49069,7.49069,7.48859,7.48889,165.60000610351562],[1742397420000,7.48851,7.48889,7.48719,7.48739,118.80000305175781],[1742397480000,7.48639,7.48639,7.47953,7.48009,256.04998779296875],[1742397540000,7.47966,7.48139,7.47729,7.48099,179.10000610351562],[1742397600000,7.48079,7.48219,7.47959,7.48089,144.4499969482422],[1742397660000,7.48079,7.48359,7.48079,7.48339,166.0500030517578],[1742397720000,7.48339,7.48389,7.48268,7.48389,112.94999694824219],[1742397780000,7.48369,7.48369,7.48205,7.48239,140.85000610351562],[1742397840000,7.48249,7.48499,7.48205,7.48439,148.9499969482422],[1742397900000,7.48419,7.48649,7.48315,7.48489,183.14999389648438],[1742397960000,7.48499,7.48719,7.48456,7.48679,218.6999969482422],[1742398020000,7.48689,7.48699,7.48539,7.48679,193.5],[1742398080000,7.48618,7.48899,7.48589,7.48609,264.6000061035156],[1742398140000,7.48619,7.48719,7.48527,7.48679,171.89999389648438],[1742398200000,7.48672,7.48829,7.48499,7.48559,202.9499969482422],[1742398260000,7.48529,7.48669,7.48436,7.48499,169.64999389648438],[1742398320000,7.48529,7.48629,7.48479,7.48599,148.5],[1742398380000,7.48649,7.48799,7.48474,7.48769,247.5],[1742398440000,7.4874,7.48809,7.48259,7.48299,211.9499969482422],[1742398500000,7.48329,7.48459,7.4826,7.48433,217.35000610351562],[1742398560000,7.48459,7.48499,7.48257,7.48289,110.25],[1742398620000,7.48279,7.48359,7.48146,7.48228,201.60000610351562],[1742398680000,7.48241,7.48319,7.48139,7.48183,193.9499969482422],[1742398740000,7.48219,7.48329,7.47512,7.47559,273.1499938964844],[1742398800000,7.47569,7.47849,7.47257,7.47258,389.70001220703125],[1742398860000,7.47299,7.47439,7.47192,7.47234,264.1499938964844],[1742398920000,7.47239,7.47629,7.47219,7.47619,250.1999969482422],[1742398980000,7.47609,7.47829,7.47601,7.47799,195.3000030517578],[1742399040000,7.47799,7.47819,7.47368,7.47479,1088.4599609375],[1742399100000,7.47481,7.47889,7.47476,7.47539,662.0399780273438],[1742399160000,7.47589,7.47589,7.4746,7.47554,337.04998779296875],[1742399220000,7.47599,7.47779,7.47527,7.47527,233.10000610351562],[1742399280000,7.47537,7.47739,7.47537,7.47739,295.6499938964844],[1742399340000,7.47699,7.47699,7.47454,7.47549,223.64999389648438],[1742399400000,7.47529,7.47779,7.47529,7.47603,200.25],[1742399460000,7.47598,7.47679,7.4756,7.47672,224.10000610351562],[1742399520000,7.47658,7.47689,7.47396,7.47439,346.95001220703125],[1742399580000,7.47399,7.47819,7.47357,7.47779,210.60000610351562],[1742399640000,7.47798,7.47959,7.47748,7.478,220.9499969482422],[1742399700000,7.47819,7.47889,7.4775,7.47825,122.4000015258789],[1742399760000,7.47829,7.47929,7.47774,7.47889,224.10000610351562],[1742399820000,7.47885,7.47939,7.47839,7.47919,138.14999389648438],[1742399880000,7.47849,7.47849,7.4744,7.47619,405.45001220703125],[1742399940000,7.47629,7.47689,7.47609,7.47629,230.85000610351562],[1742400000000,7.47609,7.47769,7.47549,7.47719,258.29998779296875],[1742400060000,7.47667,7.47739,7.47667,7.47689,278.54998779296875],[1742400120000,7.47709,7.47739,7.47299,7.47319,219.14999389648438],[1742400180000,7.47299,7.47329,7.47199,7.47219,154.35000610351562],[1742400240000,7.47209,7.47289,7.47057,7.47149,210.60000610351562],[1742400300000,7.47095,7.47269,7.47062,7.47269,218.6999969482422],[1742400360000,7.47255,7.47319,7.47126,7.47142,161.5500030517578],[1742400420000,7.47132,7.47409,7.47102,7.47309,220.9499969482422],[1742400480000,7.47297,7.47369,7.47205,7.47227,223.64999389648438],[1742400540000,7.47239,7.47259,7.47049,7.47179,180],[1742400600000,7.47149,7.47149,7.4653,7.4653,225.89999389648438],[1742400660000,7.46495,7.46819,7.46495,7.46569,200.6999969482422],[1742400720000,7.46579,7.46729,7.46579,7.46669,127.3499984741211],[1742400780000,7.46612,7.46619,7.46503,7.46569,128.6999969482422],[1742400840000,7.46523,7.46664,7.46341,7.46379,194.85000610351562],[1742400900000,7.46325,7.46419,7.46129,7.46165,197.10000610351562],[1742400960000,7.46179,7.46389,7.46072,7.46109,193.0500030517578],[1742401020000,7.46079,7.46219,7.45964,7.46209,153.89999389648438],[1742401080000,7.46219,7.46349,7.46142,7.46349,134.5500030517578],[1742401140000,7.46329,7.46379,7.46256,7.46349,112.05000305175781],[1742401200000,7.46319,7.46419,7.46251,7.46395,144.89999389648438],[1742401260000,7.46409,7.46449,7.46359,7.46439,101.25],[1742401320000,7.46449,7.46619,7.46399,7.46609,122.4000015258789],[1742401380000,7.46619,7.46659,7.46493,7.46649,169.64999389648438],[1742401440000,7.46659,7.46949,7.46519,7.46937,237.14999389648438],[1742401500000,7.46989,7.47099,7.46895,7.47082,207],[1742401560000,7.4709,7.4723,7.47063,7.4721,327.1499938964844],[1742401620000,7.47209,7.47259,7.47172,7.47259,324.45001220703125],[1742401680000,7.47229,7.47269,7.47102,7.47166,280.3500061035156],[1742401740000,7.47131,7.47379,7.47115,7.47302,213.75],[1742401800000,7.473,7.47479,7.47284,7.47399,255.14999389648438],[1742401860000,7.47379,7.47469,7.4722,7.47439,194.85000610351562],[1742401920000,7.47429,7.47599,7.47299,7.47519,263.70001220703125],[1742401980000,7.47499,7.47509,7.4707,7.47379,203.39999389648438],[1742402040000,7.47374,7.47589,7.47374,7.47549,162],[1742402100000,7.47519,7.47519,7.47056,7.47159,228.14999389648438],[1742402160000,7.47103,7.47149,7.46959,7.46969,149.85000610351562],[1742402220000,7.46969,7.47049,7.46935,7.46999,270.8999938964844],[1742402280000,7.47009,7.47019,7.46989,7.46999,97.19999694824219],[1742402340000,7.46989,7.47249,7.46989,7.47239,125.0999984741211],[1742402400000,7.47219,7.47369,7.47086,7.47369,130.5],[1742402460000,7.47369,7.47559,7.47323,7.47499,188.10000610351562],[1742402520000,7.47509,7.47569,7.47476,7.47549,78.75],[1742402580000,7.47569,7.47609,7.47495,7.47549,127.80000305175781],[1742402640000,7.47539,7.47699,7.47432,7.47479,147.14999389648438],[1742402700000,7.47499,7.47499,7.47339,7.47479,139.9499969482422],[1742402760000,7.47489,7.47569,7.47399,7.47479,129.60000610351562],[1742402820000,7.47449,7.47529,7.47407,7.47442,121.05000305175781],[1742402880000,7.4741,7.47649,7.4739,7.47609,159.3000030517578],[1742402940000,7.47576,7.47609,7.47494,7.47569,157.9499969482422],[1742403000000,7.47599,7.47629,7.47309,7.47429,205.64999389648438],[1742403060000,7.47489,7.47729,7.47449,7.47729,130.9499969482422],[1742403120000,7.47655,7.47829,7.47647,7.4774,153.89999389648438],[1742403180000,7.4774,7.47749,7.47628,7.47699,135.4499969482422],[1742403240000,7.47709,7.47779,7.47656,7.47769,106.6500015258789],[1742403300000,7.47769,7.47879,7.47724,7.47814,136.8000030517578],[1742403360000,7.47815,7.48039,7.47809,7.47989,186.75],[1742403420000,7.47979,7.48079,7.47837,7.47919,220.9499969482422],[1742403480000,7.47889,7.47919,7.47849,7.47909,81.9000015258789],[1742403540000,7.47919,7.47939,7.47764,7.47819,158.39999389648438],[1742403600000,7.47809,7.47909,7.47755,7.4785,241.1999969482422],[1742403660000,7.4786,7.4786,7.47733,7.47809,162.89999389648438],[1742403720000,7.47766,7.47799,7.47691,7.47691,118.3499984741211],[1742403780000,7.47695,7.47899,7.47695,7.47849,134.5500030517578],[1742403840000,7.47765,7.48139,7.47679,7.48139,207],[1742403900000,7.48119,7.48179,7.47966,7.48009,189],[1742403960000,7.47975,7.47989,7.47829,7.47889,170.5500030517578],[1742404020000,7.47899,7.47909,7.47719,7.47849,141.3000030517578],[1742404080000,7.47814,7.47814,7.47539,7.47579,161.10000610351562],[1742404140000,7.47569,7.47569,7.47419,7.47469,184.5],[1742404200000,7.47479,7.47649,7.4743,7.47619,139.5],[1742404260000,7.47609,7.47679,7.47469,7.47489,88.19999694824219],[1742404320000,7.47459,7.47509,7.47369,7.47409,91.3499984741211],[1742404380000,7.47439,7.47449,7.47299,7.47299,69.30000305175781],[1742404440000,7.47309,7.47429,7.47259,7.47429,84.1500015258789],[1742404500000,7.47409,7.47549,7.47409,7.47549,114.75],[1742404560000,7.47539,7.47619,7.47483,7.47599,134.5500030517578],[1742404620000,7.47619,7.47639,7.47397,7.47639,177.3000030517578],[1742404680000,7.47629,7.47749,7.47533,7.47609,228.60000610351562],[1742404740000,7.47579,7.47609,7.47524,7.47579,139.0500030517578],[1742404800000,7.47529,7.47549,7.47409,7.47459,139.0500030517578],[1742404860000,7.47449,7.47489,7.47329,7.47429,94.5],[1742404920000,7.47399,7.47489,7.47366,7.47419,154.8000030517578],[1742404980000,7.47429,7.47459,7.47159,7.47159,139.0500030517578],[1742405040000,7.47149,7.47299,7.47109,7.47299,194.39999389648438],[1742405100000,7.47279,7.47349,7.47265,7.47289,140.39999389648438],[1742405160000,7.47279,7.47279,7.47084,7.47209,169.64999389648438],[1742405220000,7.47219,7.47289,7.47209,7.47259,120.1500015258789],[1742405280000,7.47242,7.47269,7.4717,7.47249,124.6500015258789],[1742405340000,7.47165,7.47209,7.46887,7.47009,210.60000610351562],[1742405400000,7.46965,7.47039,7.46949,7.47039,97.19999694824219],[1742405460000,7.46984,7.47049,7.46947,7.46979,69.30000305175781],[1742405520000,7.46918,7.47319,7.46917,7.47299,181.8000030517578],[1742405580000,7.47289,7.47339,7.4712,7.47159,102.5999984741211],[1742405640000,7.47189,7.47359,7.47179,7.47349,156.60000610351562],[1742405700000,7.47329,7.47349,7.47235,7.47299,122.4000015258789],[1742405760000,7.47309,7.47379,7.47284,7.47314,122.8499984741211],[1742405820000,7.47349,7.47449,7.47345,7.47439,107.0999984741211],[1742405880000,7.47419,7.47429,7.47315,7.47359,132.75],[1742405940000,7.47329,7.47419,7.4712,7.47179,216.89999389648438],[1742406000000,7.47189,7.47249,7.47123,7.47239,128.25],[1742406060000,7.47249,7.47369,7.47239,7.47342,166.0500030517578],[1742406120000,7.47389,7.47399,7.47171,7.47171,94.94999694824219],[1742406180000,7.47209,7.47219,7.4703,7.47069,100.3499984741211],[1742406240000,7.47079,7.47119,7.47017,7.47069,163.35000610351562],[1742406300000,7.47059,7.47289,7.47045,7.47229,171.89999389648438],[1742406360000,7.47219,7.47269,7.46927,7.46934,279.45001220703125],[1742406420000,7.46999,7.47019,7.46824,7.46879,229.9499969482422],[1742406480000,7.46879,7.46879,7.46739,7.46779,149.85000610351562],[1742406540000,7.46769,7.46869,7.46715,7.46869,179.5500030517578],[1742406600000,7.46889,7.46989,7.46709,7.46989,180.4499969482422],[1742406660000,7.46896,7.47139,7.46896,7.47119,213.75],[1742406720000,7.47084,7.47159,7.46869,7.46949,191.25],[1742406780000,7.46949,7.47009,7.46899,7.46968,131.85000610351562],[1742406840000,7.46973,7.47219,7.46971,7.47174,237.14999389648438],[1742406900000,7.4714,7.47169,7.46938,7.47009,151.1999969482422],[1742406960000,7.46985,7.47157,7.46676,7.46727,1258.199951171875],[1742407020000,7.46728,7.47139,7.467,7.47049,1242.449951171875],[1742407080000,7.47049,7.47099,7.46889,7.46899,658.3499755859375],[1742407140000,7.46899,7.47179,7.46869,7.46899,869.8499755859375],[1742407200000,7.46899,7.47329,7.46129,7.47029,1116.449951171875],[1742407260000,7.47029,7.47689,7.46659,7.47589,1018.7999877929688],[1742407320000,7.47589,7.47689,7.46711,7.46919,1169.0999755859375],[1742407380000,7.46919,7.47169,7.46527,7.46759,714.5999755859375],[1742407440000,7.46759,7.46909,7.46291,7.46869,1419.030029296875],[1742407500000,7.46869,7.46869,7.45725,7.46455,4227.2998046875],[1742407560000,7.46078,7.46432,7.46006,7.46264,737.0999755859375],[1742407620000,7.46284,7.46726,7.46062,7.46527,1278],[1742407680000,7.46528,7.46859,7.45889,7.45969,509.8500061035156],[1742407740000,7.45908,7.46061,7.45468,7.45993,605.0700073242188],[1742407800000,7.45996,7.4622,7.45697,7.46109,1567.8900146484375],[1742407860000,7.46026,7.46079,7.45689,7.45708,415.3500061035156],[1742407920000,7.45759,7.45799,7.45363,7.45532,380.25],[1742407980000,7.45569,7.45599,7.44732,7.44789,1982.7900390625],[1742408040000,7.44785,7.45272,7.44624,7.4519,4366.43994140625],[1742408100000,7.45182,7.45549,7.45011,7.45384,861.030029296875],[1742408160000,7.45385,7.45629,7.45348,7.45529,526.0499877929688],[1742408220000,7.45532,7.45532,7.45119,7.45119,324.45001220703125],[1742408280000,7.45099,7.45119,7.44924,7.44954,226.35000610351562],[1742408340000,7.44955,7.45209,7.44528,7.44909,1377.6300048828125],[1742408400000,7.44909,7.45215,7.44539,7.44604,3976.02001953125],[1742408460000,7.44959,7.44959,7.44525,7.44769,2659.949951171875],[1742408520000,7.44769,7.44879,7.4418,7.44189,1375.6500244140625],[1742408580000,7.4415,7.44536,7.43925,7.44173,4134.9599609375],[1742408640000,7.44172,7.44505,7.43734,7.44087,4255.2001953125],[1742408700000,7.44082,7.44239,7.43708,7.44239,1257.8399658203125],[1742408760000,7.44244,7.44269,7.44054,7.44228,428.8500061035156],[1742408820000,7.44228,7.44609,7.43692,7.44599,401.6700134277344],[1742408880000,7.44548,7.44682,7.44471,7.44656,371.70001220703125],[1742408940000,7.44646,7.44819,7.44573,7.44819,384.29998779296875],[1742409000000,7.44819,7.4506,7.44576,7.44907,1245.68994140625],[1742409060000,7.44905,7.45219,7.44676,7.44852,3129.840087890625],[1742409120000,7.44833,7.45369,7.44833,7.44938,5775.66015625],[1742409180000,7.45319,7.45379,7.44622,7.44622,5546.97021484375],[1742409240000,7.44637,7.44998,7.44056,7.44061,5745.419921875],[1742409300000,7.44061,7.44519,7.4386,7.43885,5449.31982421875],[1742409360000,7.4389,7.44129,7.43346,7.43356,5586.56982421875],[1742409420000,7.43358,7.43697,7.43134,7.43252,5310],[1742409480000,7.43233,7.43609,7.43077,7.43519,997.1099853515625],[1742409540000,7.43519,7.43649,7.42934,7.43251,2097],[1742409600000,7.43249,7.43259,7.4252,7.42524,2943.719970703125],[1742409660000,7.42529,7.43099,7.42529,7.42767,977.6699829101562],[1742409720000,7.42702,7.43589,7.42506,7.43589,973.3499755859375],[1742409780000,7.43529,7.43919,7.43185,7.43579,920.25],[1742409840000,7.43571,7.43909,7.43391,7.43479,961.6500244140625],[1742409900000,7.43479,7.43679,7.42763,7.42789,501.29998779296875],[1742409960000,7.42789,7.43326,7.42088,7.42933,1170.0899658203125],[1742410020000,7.42943,7.43289,7.42512,7.42512,1413.719970703125],[1742410080000,7.42522,7.43659,7.42522,7.43379,1141.6500244140625],[1742410140000,7.43379,7.43395,7.4271,7.43219,691.2000122070312],[1742410200000,7.43219,7.43423,7.43089,7.43399,677.25],[1742410260000,7.43399,7.43579,7.43107,7.43556,1165.5],[1742410320000,7.43579,7.43829,7.43215,7.43662,875.7000122070312],[1742410380000,7.4366,7.43719,7.43396,7.43619,359.1000061035156],[1742410440000,7.43609,7.43699,7.43365,7.43629,270.8999938964844],[1742410500000,7.43629,7.43839,7.4325,7.43659,1426.5899658203125],[1742410560000,7.43659,7.43659,7.42969,7.42999,2668.409912109375],[1742410620000,7.43003,7.43529,7.42892,7.43364,1286.550048828125],[1742410680000,7.43377,7.43589,7.42843,7.43239,1722.5999755859375],[1742410740000,7.43219,7.43609,7.43219,7.43569,262.3500061035156],[1742410800000,7.43492,7.44074,7.43492,7.44062,312.75],[1742410860000,7.44069,7.44379,7.44069,7.44307,404.1000061035156],[1742410920000,7.44278,7.44369,7.43855,7.44019,1055.25],[1742410980000,7.44019,7.44069,7.43619,7.43819,241.64999389648438],[1742411040000,7.43809,7.43849,7.43407,7.43559,176.39999389648438],[1742411100000,7.43549,7.43869,7.43539,7.43791,298.3500061035156],[1742411160000,7.43799,7.4385,7.43668,7.43716,223.64999389648438],[1742411220000,7.43719,7.43719,7.43428,7.43519,223.64999389648438],[1742411280000,7.43461,7.43908,7.43461,7.43849,333.45001220703125],[1742411340000,7.43819,7.43839,7.43509,7.43689,316.79998779296875],[1742411400000,7.43699,7.43939,7.43219,7.43879,4238.18994140625],[1742411460000,7.43877,7.44279,7.43414,7.43821,1156.4100341796875],[1742411520000,7.43835,7.43894,7.43569,7.43689,456.75],[1742411580000,7.43719,7.43719,7.43401,7.43438,440.54998779296875],[1742411640000,7.43437,7.44084,7.43437,7.44084,587.7000122070312],[1742411700000,7.44085,7.44087,7.43782,7.43869,308.70001220703125],[1742411760000,7.43909,7.44111,7.4389,7.44019,345.1499938964844],[1742411820000,7.43965,7.44309,7.43786,7.44139,1396.260009765625],[1742411880000,7.44084,7.44089,7.43585,7.43609,390.6000061035156],[1742411940000,7.43602,7.44043,7.43358,7.4356,4314.14990234375],[1742412000000,7.43553,7.43901,7.43049,7.43409,4819.5],[1742412060000,7.43405,7.43559,7.43332,7.43409,257.8500061035156],[1742412120000,7.434,7.43519,7.43335,7.43345,179.10000610351562],[1742412180000,7.43379,7.43719,7.43224,7.43709,331.20001220703125],[1742412240000,7.43671,7.43819,7.4342,7.4364,299.70001220703125],[1742412300000,7.43679,7.43759,7.43489,7.43589,245.6999969482422],[1742412360000,7.43539,7.43679,7.43506,7.4351,214.1999969482422],[1742412420000,7.43539,7.43539,7.43069,7.43229,204.75],[1742412480000,7.43229,7.43329,7.42909,7.42909,260.54998779296875],[1742412540000,7.42889,7.42979,7.42698,7.42899,236.25],[1742412600000,7.42863,7.43099,7.42863,7.42959,204.75],[1742412660000,7.42922,7.43129,7.42667,7.42673,220.5],[1742412720000,7.42688,7.42769,7.42619,7.42629,157.0500030517578],[1742412780000,7.42618,7.42769,7.42406,7.42452,201.14999389648438],[1742412840000,7.42459,7.42569,7.42337,7.42502,220.0500030517578],[1742412900000,7.42559,7.42559,7.42152,7.42166,270.8999938964844],[1742412960000,7.42162,7.42469,7.42162,7.42369,225.89999389648438],[1742413020000,7.42379,7.42759,7.42331,7.42619,238.5],[1742413080000,7.42619,7.42769,7.42598,7.42719,390.6000061035156],[1742413140000,7.42724,7.42769,7.42269,7.42499,329.8500061035156],[1742413200000,7.42463,7.42679,7.4243,7.42669,279],[1742413260000,7.42709,7.43019,7.42709,7.42868,357.75],[1742413320000,7.42869,7.429,7.42633,7.42769,314.1000061035156],[1742413380000,7.42751,7.42969,7.42698,7.4285,400.04998779296875],[1742413440000,7.42879,7.43139,7.42845,7.43099,261],[1742413500000,7.43079,7.43109,7.42715,7.42829,223.64999389648438],[1742413560000,7.42819,7.42819,7.42249,7.42259,240.3000030517578],[1742413620000,7.4219,7.42309,7.42169,7.4219,249.3000030517578],[1742413680000,7.42137,7.42299,7.42069,7.42289,166.9499969482422],[1742413740000,7.42269,7.42269,7.41956,7.41956,261.45001220703125],[1742413800000,7.41919,7.41919,7.41698,7.4186,418.5],[1742413860000,7.41874,7.42038,7.41465,7.41625,2264.669921875],[1742413920000,7.41626,7.42134,7.41611,7.41685,4887.5400390625],[1742413980000,7.41694,7.42109,7.41694,7.41916,4653.5400390625],[1742414040000,7.41907,7.42425,7.41885,7.42089,4120.3798828125],[1742414100000,7.42083,7.42491,7.41928,7.42031,5130],[1742414160000,7.42032,7.4238,7.41842,7.41879,3445.02001953125],[1742414220000,7.41882,7.42198,7.41678,7.41725,5175.27001953125],[1742414280000,7.4171,7.42226,7.41665,7.42069,2937.60009765625],[1742414340000,7.42079,7.42149,7.41742,7.41747,589.0499877929688],[1742414400000,7.42067,7.42394,7.41678,7.41917,2384.550048828125],[1742414460000,7.41917,7.42268,7.41622,7.41681,3428.010009765625],[1742414520000,7.41674,7.42207,7.41656,7.42019,1419.300048828125],[1742414580000,7.42019,7.42089,7.41699,7.41919,688.5],[1742414640000,7.41845,7.41899,7.41559,7.41689,168.3000030517578],[1742414700000,7.41669,7.41669,7.41029,7.41029,160.1999969482422],[1742414760000,7.40999,7.41079,7.40949,7.41049,122.4000015258789],[1742414820000,7.41069,7.41309,7.41059,7.41109,198],[1742414880000,7.41129,7.41289,7.40838,7.4086,1488.3299560546875],[1742414940000,7.4085,7.40866,7.40771,7.40838,5842.6201171875],[1742415000000,7.40853,7.41178,7.40754,7.40787,7377.02978515625],[1742415060000,7.40784,7.41095,7.40548,7.40555,9254.33984375],[1742415120000,7.40553,7.40891,7.40316,7.40316,8048.7001953125],[1742415180000,7.40306,7.40655,7.40218,7.40218,5473.43994140625],[1742415240000,7.4022,7.40709,7.40135,7.4014,3061.260009765625],[1742415300000,7.40132,7.40438,7.39894,7.39895,1981.800048828125],[1742415360000,7.399,7.40335,7.39816,7.39821,1835.550048828125],[1742415420000,7.39821,7.40325,7.39807,7.40163,1825.199951171875],[1742415480000,7.40154,7.40279,7.40104,7.40279,119.25],[1742415540000,7.40289,7.40339,7.39867,7.40017,1244.699951171875],[1742415600000,7.40007,7.4052,7.39992,7.40172,2307.239990234375],[1742415660000,7.40171,7.40515,7.40044,7.40048,3243.60009765625],[1742415720000,7.40041,7.40289,7.40018,7.40242,1374.300048828125],[1742415780000,7.40253,7.40428,7.40253,7.40375,182.6999969482422],[1742415840000,7.40373,7.40428,7.40331,7.40375,303.75],[1742415900000,7.40376,7.40521,7.40314,7.40508,267.29998779296875],[1742415960000,7.40469,7.40474,7.40363,7.40378,138.60000610351562],[1742416020000,7.40378,7.40633,7.40369,7.40629,248.39999389648438],[1742416080000,7.40629,7.4064,7.40535,7.40559,113.4000015258789],[1742416140000,7.40525,7.40619,7.40484,7.40592,113.4000015258789],[1742416200000,7.40619,7.40739,7.40581,7.40739,90.9000015258789],[1742416260000,7.40729,7.40729,7.40669,7.40703,107.0999984741211],[1742416320000,7.40703,7.40729,7.40651,7.40729,110.25],[1742416380000,7.40729,7.40749,7.40558,7.40595,90.44999694824219],[1742416440000,7.40599,7.40639,7.40539,7.40619,63],[1742416500000,7.40632,7.40799,7.40632,7.40641,191.25],[1742416560000,7.40645,7.40655,7.40552,7.40566,98.55000305175781],[1742416620000,7.40545,7.40679,7.40541,7.406,86.4000015258789],[1742416680000,7.40613,7.40619,7.40536,7.40579,87.75],[1742416740000,7.40557,7.40639,7.40279,7.40586,415.79998779296875],[1742416800000,7.40589,7.40589,7.40439,7.40452,163.8000030517578],[1742416860000,7.40455,7.40469,7.40374,7.40469,204.75],[1742416920000,7.40468,7.40939,7.40449,7.40939,315],[1742416980000,7.40869,7.40869,7.40779,7.40809,319.04998779296875],[1742417040000,7.40809,7.40929,7.40739,7.40879,454.95001220703125],[1742417100000,7.40879,7.40899,7.40709,7.40709,207],[1742417160000,7.40699,7.40789,7.40637,7.40649,243],[1742417220000,7.40649,7.40688,7.40589,7.40609,176.39999389648438],[1742417280000,7.40599,7.40677,7.40596,7.40674,189.89999389648438],[1742417340000,7.40671,7.40684,7.40499,7.40569,217.35000610351562],[1742417400000,7.40569,7.40622,7.40509,7.40509,272.25],[1742417460000,7.40509,7.40589,7.40449,7.40559,166.5],[1742417520000,7.40559,7.40569,7.40489,7.40489,88.19999694824219],[1742417580000,7.40489,7.40519,7.40349,7.40469,214.1999969482422],[1742417640000,7.40469,7.40678,7.40429,7.40648,181.8000030517578],[1742417700000,7.40645,7.40654,7.4036,7.40463,265.95001220703125],[1742417760000,7.40463,7.40534,7.40099,7.40379,220.5],[1742417820000,7.40379,7.40549,7.40049,7.40339,437.54998779296875],[1742417880000,7.40339,7.40579,7.39889,7.40449,439.6499938964844],[1742417940000,7.40449,7.40639,7.40369,7.40399,362.25],[1742418180000,7.39909,7.40099,7.39909,7.40099,48.599998474121094],[1742418240000,7.40099,7.40099,7.39949,7.40098,56.54999923706055],[1742418300000,7.40049,7.40099,7.40049,7.40099,392.25],[1742418360000,7.40099,7.40239,7.40089,7.40239,108.9000015258789],[1742418420000,7.40269,7.40359,7.40089,7.40089,165.14999389648438],[1742418480000,7.40089,7.40139,7.40089,7.40139,48.29999923706055],[1742418540000,7.40139,7.40486,7.40089,7.40486,483],[1742418600000,7.40477,7.40491,7.40139,7.40149,219],[1742418660000,7.40139,7.40484,7.40139,7.40139,352.79998779296875],[1742418720000,7.406,7.40608,7.40139,7.40139,263.3999938964844],[1742418780000,7.40571,7.40574,7.40139,7.40139,69],[1742418840000,7.40596,7.40596,7.40139,7.40581,537],[1742418900000,7.40582,7.40607,7.40582,7.40607,604.7999877929688],[1742418960000,7.40608,7.40679,7.40209,7.40678,646.7999877929688],[1742419020000,7.40209,7.40834,7.40209,7.40834,946.7999877929688],[1742419080000,7.40834,7.40855,7.40239,7.40758,814.2000122070312],[1742419140000,7.40759,7.40814,7.39619,7.39649,435.6000061035156],[1742419200000,7.39639,7.40279,7.39639,7.40259,49.79999923706055],[1742419260000,7.40279,7.40279,7.40149,7.40149,24.600000381469727],[1742419320000,7.40189,7.40189,7.40169,7.40169,21],[1742419380000,7.40179,7.40229,7.40159,7.40229,24.600000381469727],[1742419440000,7.40259,7.40299,7.40249,7.40299,21],[1742419500000,7.40159,7.40159,7.40159,7.40159,12],[1742419560000,7.40179,7.40179,7.40159,7.40159,8.399999618530273],[1742419620000,7.40169,7.40169,7.40169,7.40169,4.199999809265137],[1742419680000,7.40379,7.40509,7.40229,7.40439,44.400001525878906],[1742419740000,7.40659,7.40659,7.40479,7.40479,16.200000762939453],[1742419800000,7.40659,7.40669,7.40239,7.40409,141.60000610351562],[1742419860000,7.40409,7.41394,7.40409,7.40589,111],[1742419920000,7.40579,7.40609,7.40579,7.40589,49.20000076293945],[1742419980000,7.40579,7.40589,7.40579,7.40589,29.399999618530273],[1742420040000,7.41414,7.41414,7.40579,7.40679,187.1999969482422],[1742420100000,7.41322,7.41322,7.40859,7.41194,391.20001220703125],[1742420160000,7.41186,7.412,7.40749,7.40749,460.79998779296875],[1742420220000,7.41177,7.41178,7.40749,7.40749,187.1999969482422],[1742420280000,7.40749,7.40749,7.40749,7.40749,12],[1742420340000,7.40869,7.41029,7.40849,7.40959,70.80000305175781],[1742420400000,7.41198,7.41273,7.41029,7.41029,552],[1742420460000,7.41039,7.41039,7.40519,7.40857,137.39999389648438],[1742420520000,7.40857,7.40857,7.40439,7.40469,99],[1742420580000,7.40369,7.40389,7.40369,7.40369,20.399999618530273],[1742420640000,7.40379,7.40379,7.40279,7.40279,16.200000762939453],[1742420700000,7.40239,7.40649,7.40089,7.40379,430.20001220703125],[1742420760000,7.40676,7.40676,7.40179,7.40618,566.0700073242188],[1742420820000,7.40617,7.40617,7.40159,7.40159,1017.8099975585938],[1742420880000,7.40119,7.40608,7.40119,7.40593,836.7899780273438],[1742420940000,7.40598,7.40598,7.40029,7.40049,355.55999755859375],[1742421000000,7.40039,7.40089,7.39999,7.40079,79.80000305175781],[1742421060000,7.40069,7.40079,7.40039,7.40039,42],[1742421120000,7.40039,7.40039,7.40009,7.40019,56.400001525878906],[1742421180000,7.40009,7.40039,7.40009,7.40039,16.200000762939453],[1742421240000,7.40049,7.40049,7.40039,7.40049,21],[1742421300000,7.40039,7.40049,7.40039,7.40049,8.399999618530273],[1742421360000,7.40819,7.40829,7.40799,7.40829,12.600000381469727],[1742421420000,7.40749,7.40809,7.40749,7.40779,37.20000076293945],[1742421480000,7.40799,7.40809,7.40789,7.40809,37.79999923706055],[1742421540000,7.40799,7.41329,7.40739,7.41329,42],[1742421600000,7.41559,7.41909,7.40769,7.41909,709.7999877929688],[1742421660000,7.41909,7.42005,7.41789,7.41825,700.0499877929688],[1742421720000,7.41825,7.41828,7.41759,7.41779,315.8999938964844],[1742421780000,7.41779,7.41808,7.41609,7.41712,574.6500244140625],[1742421840000,7.41704,7.41746,7.41609,7.41639,723.5999755859375],[1742421900000,7.4174,7.41761,7.41279,7.4153,2865.47998046875],[1742421960000,7.41529,7.41544,7.41319,7.41401,755.4000244140625],[1742422020000,7.41381,7.41381,7.41219,7.41229,581.4000244140625],[1742422080000,7.41219,7.41522,7.41209,7.41486,1940.8499755859375],[1742422140000,7.41488,7.41527,7.41439,7.41449,2790.27001953125],[1742422200000,7.41449,7.41468,7.41419,7.41424,1875.510009765625],[1742422260000,7.41419,7.41528,7.41414,7.41496,1642.5899658203125],[1742422320000,7.41501,7.41868,7.41497,7.41837,2117.159912109375],[1742422380000,7.41842,7.41842,7.41634,7.41701,1682.0999755859375],[1742422440000,7.41706,7.41756,7.4169,7.41746,820.7999877929688],[1742422500000,7.41744,7.41744,7.41505,7.41515,1990.3499755859375],[1742422560000,7.4148,7.41504,7.41434,7.4149,1296],[1742422620000,7.41489,7.41489,7.41428,7.41444,1166.4000244140625],[1742422680000,7.41443,7.41454,7.41424,7.41447,1792.800048828125],[1742422740000,7.41445,7.41506,7.41445,7.41491,993.5999755859375],[1742422800000,7.41486,7.41491,7.41301,7.41477,2484],[1742422860000,7.41472,7.41575,7.41444,7.41506,1404],[1742422920000,7.41499,7.41561,7.41448,7.415,1496.699951171875],[1742422980000,7.41495,7.41567,7.41495,7.4155,1144.800048828125],[1742423040000,7.41555,7.41724,7.41534,7.4172,1795.949951171875],[1742423100000,7.41724,7.41939,7.41666,7.41919,1108.800048828125],[1742423160000,7.41919,7.41919,7.41758,7.41828,1646.550048828125],[1742423220000,7.41847,7.41874,7.41745,7.41762,1855.800048828125],[1742423280000,7.41757,7.41804,7.41737,7.41774,966.1500244140625],[1742423340000,7.41855,7.41861,7.4177,7.41771,1345.5],[1742423400000,7.41771,7.41851,7.41756,7.41794,826.1099853515625],[1742423460000,7.41784,7.41784,7.41438,7.41481,2001.5999755859375],[1742423520000,7.41483,7.41515,7.41456,7.41511,1800.27001953125],[1742423580000,7.41501,7.41507,7.41441,7.41466,743.0399780273438],[1742423640000,7.41471,7.41516,7.41396,7.4141,565.9199829101562],[1742423700000,7.41365,7.41427,7.41339,7.41422,745.2000122070312],[1742423760000,7.41422,7.41564,7.41402,7.41529,1869.300048828125],[1742423820000,7.4153,7.4153,7.4143,7.4143,1530.27001953125],[1742423880000,7.4142,7.4142,7.4117,7.41215,1009.3499755859375],[1742423940000,7.4121,7.4131,7.4117,7.41295,1160.550048828125],[1742424000000,7.4129,7.41394,7.41279,7.41389,1727.550048828125],[1742424060000,7.41389,7.41389,7.4119,7.41195,1796.4000244140625],[1742424120000,7.41195,7.4127,7.41159,7.41171,1481.0400390625],[1742424180000,7.41171,7.41176,7.40889,7.41009,983.4299926757812],[1742424240000,7.41008,7.41093,7.40987,7.41039,1847.25],[1742424300000,7.41044,7.41179,7.40994,7.41169,1416.68994140625],[1742424360000,7.41165,7.41197,7.41131,7.41189,1497.3299560546875],[1742424420000,7.41184,7.41509,7.41184,7.41449,1091.3399658203125],[1742424480000,7.41449,7.41499,7.41449,7.41499,94.05000305175781],[1742424540000,7.41499,7.41549,7.41299,7.41319,263.25],[1742424600000,7.41319,7.41335,7.4119,7.41277,1602],[1742424660000,7.41278,7.41324,7.41239,7.41248,1776.5999755859375],[1742424720000,7.41247,7.41247,7.4107,7.41141,1788.75],[1742424780000,7.41141,7.41341,7.41098,7.41246,1912.5],[1742424840000,7.41241,7.41241,7.41173,7.41193,1058.8499755859375],[1742424900000,7.41178,7.41178,7.4105,7.4105,860.489990234375],[1742424960000,7.41065,7.41214,7.41033,7.41199,1339.199951171875],[1742425020000,7.412,7.41351,7.41165,7.4119,1755.3599853515625],[1742425080000,7.41205,7.41273,7.41168,7.41179,1616.8499755859375],[1742425140000,7.41179,7.41219,7.40908,7.4099,1632.9599609375],[1742425200000,7.41024,7.41259,7.41009,7.41199,623.25],[1742425260000,7.41189,7.41379,7.41179,7.41309,270.8999938964844],[1742425320000,7.41299,7.41459,7.41299,7.41319,1091.25],[1742425380000,7.41329,7.41509,7.41329,7.41509,551.25],[1742425440000,7.41489,7.41509,7.41371,7.41409,285.75],[1742425500000,7.41419,7.41489,7.41399,7.41399,81.44999694824219],[1742425560000,7.41419,7.41519,7.41399,7.41509,208.8000030517578],[1742425620000,7.41539,7.41539,7.41499,7.41519,78.30000305175781],[1742425680000,7.41519,7.41519,7.41389,7.41403,62.54999923706055],[1742425740000,7.41408,7.41429,7.41399,7.41409,158.39999389648438],[1742425800000,7.41409,7.41809,7.41379,7.41789,295.20001220703125],[1742425860000,7.41752,7.41789,7.41699,7.41719,214.64999389648438],[1742425920000,7.41719,7.41759,7.4166,7.41691,631.3499755859375],[1742425980000,7.41679,7.41699,7.41589,7.41599,250.1999969482422],[1742426040000,7.41599,7.41629,7.41569,7.41619,72.44999694824219],[1742426100000,7.41619,7.41719,7.41539,7.41569,150.75],[1742426160000,7.41549,7.41719,7.41549,7.41569,209.6999969482422],[1742426220000,7.41569,7.41579,7.41469,7.41519,249.3000030517578],[1742426280000,7.41499,7.41689,7.41489,7.41559,146.25],[1742426340000,7.41559,7.41669,7.41539,7.41599,81.9000015258789],[1742426400000,7.41639,7.41639,7.41469,7.41479,144.4499969482422],[1742426460000,7.41479,7.41509,7.41359,7.41459,211.5],[1742426520000,7.41449,7.41463,7.41389,7.41419,78.30000305175781],[1742426580000,7.41429,7.41439,7.41359,7.41429,90.9000015258789],[1742426640000,7.41429,7.41429,7.41379,7.41379,44.099998474121094],[1742426700000,7.41349,7.41349,7.41189,7.41309,81.9000015258789],[1742426760000,7.41299,7.41319,7.41289,7.41289,40.5],[1742426820000,7.41279,7.41299,7.41269,7.41299,44.099998474121094],[1742426880000,7.41289,7.41309,7.41139,7.41139,78.30000305175781],[1742426940000,7.41139,7.41289,7.41139,7.41289,130.9499969482422],[1742427000000,7.41269,7.41279,7.41109,7.41119,91.3499984741211],[1742427060000,7.41109,7.41109,7.40999,7.41019,77.8499984741211],[1742427120000,7.41039,7.41099,7.41019,7.41019,230.39999389648438],[1742427180000,7.41009,7.41019,7.40929,7.40929,138.50999450683594],[1742427240000,7.40929,7.40989,7.40919,7.40919,134.10000610351562],[1742427300000,7.40919,7.40929,7.40771,7.40824,1059.300048828125],[1742427360000,7.40824,7.4084,7.40739,7.40799,1112.4000244140625],[1742427420000,7.40809,7.40869,7.40779,7.40809,453.1499938964844],[1742427480000,7.40839,7.40949,7.40839,7.40879,323.1000061035156],[1742427540000,7.40859,7.40969,7.40859,7.40889,600.47998046875],[1742427600000,7.40879,7.41019,7.40839,7.40849,472.5],[1742427660000,7.40864,7.40979,7.40864,7.40869,237.14999389648438],[1742427720000,7.40869,7.40869,7.4061,7.40619,324.8999938964844],[1742427780000,7.40619,7.40619,7.40499,7.40549,724.5],[1742427840000,7.40549,7.40609,7.40529,7.40539,215.10000610351562],[1742427900000,7.40539,7.40619,7.40467,7.40619,197.5500030517578],[1742427960000,7.40609,7.40734,7.40589,7.40719,1017.9000244140625],[1742428020000,7.40719,7.40809,7.40579,7.40612,1343.25],[1742428080000,7.40589,7.40606,7.40524,7.40573,1728.449951171875],[1742428140000,7.40583,7.40664,7.40554,7.40612,1262.25],[1742428200000,7.40622,7.40777,7.40603,7.40744,1768.5],[1742428260000,7.4074,7.40801,7.40609,7.40779,1484.550048828125],[1742428320000,7.40779,7.40902,7.40689,7.40902,277.20001220703125],[1742428380000,7.40901,7.40989,7.40848,7.40848,501.75],[1742428440000,7.40909,7.40909,7.40783,7.40899,1167.300048828125],[1742428500000,7.40909,7.40919,7.40825,7.40868,871.6500244140625],[1742428560000,7.40869,7.40909,7.40819,7.40819,326.25],[1742428620000,7.40829,7.40879,7.40701,7.40859,781.1099853515625],[1742428680000,7.41109,7.41109,7.40799,7.40819,217.8000030517578],[1742428740000,7.40819,7.40849,7.40719,7.40729,134.5500030517578]]