[[1742342400000,8.79486,8.7964,8.79332,8.79541,139.00999450683594],[1742342460000,8.79475,8.79573,8.79234,8.79268,128.17999267578125],[1742342520000,8.79291,8.79294,8.78713,8.78915,270.3500061035156],[1742342580000,8.78938,8.79035,8.78778,8.78854,107.44999694824219],[1742342640000,8.78714,8.79144,8.78714,8.78923,133.72000122070312],[1742342700000,8.79084,8.79167,8.78871,8.78986,227.1699981689453],[1742342760000,8.78988,8.79085,8.78674,8.78881,74.98999786376953],[1742342820000,8.78835,8.78835,8.78506,8.78782,18.56999969482422],[1742342880000,8.78707,8.7875,8.78681,8.78688,37.16999816894531],[1742342940000,8.78692,8.78692,8.78628,8.78628,7.739999771118164],[1742343000000,8.78654,8.78654,8.78586,8.78586,20.1299991607666],[1742343060000,8.78801,8.7884,8.78454,8.78456,41.790000915527344],[1742343120000,8.78456,8.78754,8.78326,8.78711,96.02999877929688],[1742343180000,8.78251,8.78613,8.78133,8.78415,43.369998931884766],[1742343240000,8.78389,8.78518,8.78059,8.78156,133.88999938964844],[1742343300000,8.78477,8.78541,8.78121,8.78541,160.97000122070312],[1742343360000,8.78239,8.78594,8.7816,8.7816,70.44000244140625],[1742343420000,8.78212,8.78568,8.78157,8.78568,116.88999938964844],[1742343480000,8.78542,8.78611,8.78183,8.78611,91.4000015258789],[1742343540000,8.78278,8.78735,8.78278,8.78339,102.11000061035156],[1742343600000,8.78339,8.78418,8.78339,8.78416,107.44999694824219],[1742343660000,8.78393,8.78553,8.78278,8.78319,96.56999969482422],[1742343720000,8.78345,8.7858,8.78337,8.78525,44.02000045776367],[1742343780000,8.78473,8.78528,8.78163,8.78399,95.83000183105469],[1742343840000,8.78426,8.78504,8.78276,8.78331,18.540000915527344],[1742343900000,8.78471,8.78524,8.7815,8.7817,136.80999755859375],[1742343960000,8.7842,8.7842,8.78014,8.78016,76.52999877929688],[1742344020000,8.78284,8.78284,8.77798,8.78028,196.3699951171875],[1742344080000,8.77812,8.78132,8.77784,8.78132,107.45999908447266],[1742344140000,8.78184,8.78314,8.78024,8.78187,211.02999877929688],[1742344200000,8.78139,8.7839,8.78136,8.78363,258.2300109863281],[1742344260000,8.78361,8.78535,8.78232,8.78232,81.91999816894531],[1742344320000,8.78255,8.78298,8.78223,8.78273,238.8800048828125],[1742344380000,8.78262,8.78444,8.78262,8.78348,261.3699951171875],[1742344440000,8.7835,8.7835,8.78163,8.78174,292.54998779296875],[1742344500000,8.78174,8.78327,8.78018,8.78327,418.0400085449219],[1742344560000,8.78327,8.78585,8.78163,8.78167,255.3300018310547],[1742344620000,8.7816,8.78357,8.78089,8.78288,609.9600219726562],[1742344680000,8.78314,8.78314,8.78223,8.78265,324.7200012207031],[1742344740000,8.7826,8.78348,8.7793,8.78167,406.2200012207031],[1742344800000,8.78119,8.78179,8.77839,8.77869,423.2699890136719],[1742344860000,8.77855,8.77886,8.77669,8.77669,438.0799865722656],[1742344920000,8.77669,8.77699,8.7763,8.77666,391.489990234375],[1742344980000,8.7764,8.77791,8.77544,8.7778,329.8299865722656],[1742345040000,8.77789,8.77796,8.77558,8.77603,325.79998779296875],[1742345100000,8.77605,8.77694,8.77454,8.77454,545.9199829101562],[1742345160000,8.77454,8.77659,8.77452,8.7761,385.4200134277344],[1742345220000,8.77574,8.77936,8.7753,8.77832,418.70001220703125],[1742345280000,8.77876,8.77999,8.7782,8.77938,311.1700134277344],[1742345340000,8.77995,8.78094,8.7794,8.78078,319.04998779296875],[1742345400000,8.78087,8.78126,8.77751,8.77844,292.0400085449219],[1742345460000,8.77844,8.77881,8.77793,8.77846,455.3900146484375],[1742345520000,8.7782,8.77995,8.77601,8.77945,474.9599914550781],[1742345580000,8.77947,8.77995,8.77838,8.77857,62],[1742345640000,8.77937,8.78122,8.77726,8.77726,529.1900024414062],[1742345700000,8.77795,8.77838,8.77547,8.77591,557.7899780273438],[1742345760000,8.77593,8.77593,8.77339,8.77423,354.8599853515625],[1742345820000,8.77451,8.7765,8.77386,8.77504,388.25],[1742345880000,8.77559,8.7818,8.77559,8.7816,309.69000244140625],[1742345940000,8.78157,8.78295,8.78105,8.78174,448.8500061035156],[1742346000000,8.78151,8.7816,8.78038,8.78061,667.0399780273438],[1742346060000,8.78035,8.78249,8.77932,8.77932,926.75],[1742346120000,8.77948,8.78027,8.77923,8.77923,582.2899780273438],[1742346180000,8.77936,8.77973,8.77792,8.7794,270.9800109863281],[1742346240000,8.7794,8.78159,8.77937,8.78133,486.19000244140625],[1742346300000,8.78131,8.78169,8.78032,8.78101,325.92999267578125],[1742346360000,8.78127,8.78334,8.78127,8.78334,282.6000061035156],[1742346420000,8.7836,8.7836,8.78147,8.78232,238.52999877929688],[1742346480000,8.78232,8.78305,8.7787,8.7796,885.52001953125],[1742346540000,8.77958,8.78049,8.77869,8.78045,1185.4100341796875],[1742346600000,8.7804,8.78045,8.77947,8.78007,336.1199951171875],[1742346660000,8.78,8.78055,8.77741,8.77861,497.2200012207031],[1742346720000,8.77861,8.77916,8.77595,8.77889,1330.010009765625],[1742346780000,8.77889,8.77997,8.77587,8.77974,1176.1400146484375],[1742346840000,8.7794,8.77966,8.77712,8.77784,1283.280029296875],[1742346900000,8.77763,8.78021,8.77695,8.77823,770.0599975585938],[1742346960000,8.77791,8.78236,8.77759,8.78222,613.27001953125],[1742347020000,8.78238,8.78291,8.77862,8.77945,594.5900268554688],[1742347080000,8.77949,8.78307,8.7783,8.78234,797.52001953125],[1742347140000,8.78275,8.78308,8.77751,8.78081,1625.030029296875],[1742347200000,8.78081,8.78267,8.77845,8.77852,472.3999938964844],[1742347260000,8.77878,8.78148,8.77878,8.77933,183.6199951171875],[1742347320000,8.77933,8.7804,8.77743,8.77792,1572.8900146484375],[1742347380000,8.77781,8.78014,8.77778,8.77895,580.3699951171875],[1742347440000,8.77893,8.7843,8.77861,8.78248,1232.02001953125],[1742347500000,8.78248,8.78262,8.7789,8.78044,2233.93994140625],[1742347560000,8.78065,8.78303,8.7806,8.78208,1913.93994140625],[1742347620000,8.78208,8.78285,8.78043,8.78208,1735.6099853515625],[1742347680000,8.78212,8.78214,8.78014,8.78136,1494.43994140625],[1742347740000,8.7809,8.78181,8.78016,8.78136,1603.3900146484375],[1742347800000,8.78092,8.78125,8.77908,8.78066,2364.429931640625],[1742347860000,8.77908,8.78308,8.77908,8.78272,1758.5],[1742347920000,8.78265,8.78687,8.78262,8.78522,2021.3399658203125],[1742347980000,8.78522,8.78757,8.78512,8.78627,2166.52001953125],[1742348040000,8.78668,8.78894,8.78619,8.7881,911.3400268554688],[1742348100000,8.78803,8.78803,8.78642,8.78694,432.6400146484375],[1742348160000,8.78694,8.7872,8.78337,8.78548,703.5],[1742348220000,8.78548,8.78743,8.78308,8.78743,2058.830078125],[1742348280000,8.78668,8.78833,8.78629,8.78819,1483.3499755859375],[1742348340000,8.78785,8.78829,8.78332,8.78607,2058.47998046875],[1742348400000,8.78609,8.78647,8.7856,8.78592,2030.9300537109375],[1742348460000,8.78585,8.78658,8.78548,8.78632,2612.199951171875],[1742348520000,8.78632,8.78779,8.78609,8.78697,1615.1199951171875],[1742348580000,8.78697,8.78715,8.78651,8.78708,1709.1700439453125],[1742348640000,8.78701,8.78834,8.78687,8.78795,1950.260009765625],[1742348700000,8.78807,8.78807,8.78508,8.78594,2646.070068359375],[1742348760000,8.78596,8.78702,8.78575,8.78678,850.530029296875],[1742348820000,8.78678,8.78678,8.78304,8.7838,1457.81005859375],[1742348880000,8.78359,8.78516,8.78104,8.78354,626.8400268554688],[1742348940000,8.784,8.78436,8.78299,8.78299,1028.1300048828125],[1742349000000,8.78299,8.78337,8.7791,8.77975,1306.300048828125],[1742349060000,8.77979,8.78277,8.77906,8.77906,292.1199951171875],[1742349120000,8.7788,8.78218,8.77776,8.7809,147.25],[1742349180000,8.78116,8.78192,8.78088,8.78144,43.400001525878906],[1742349240000,8.7817,8.78193,8.77927,8.78147,133.3000030517578],[1742349300000,8.78145,8.78299,8.78142,8.7826,141.02000427246094],[1742349360000,8.78208,8.7829,8.78029,8.78173,120.9000015258789],[1742349420000,8.78141,8.78292,8.77826,8.78104,671.7100219726562],[1742349480000,8.78102,8.78211,8.77997,8.78161,379.5899963378906],[1742349540000,8.78145,8.78217,8.77994,8.78178,555.52001953125],[1742349600000,8.78204,8.7835,8.77996,8.78121,246.39999389648438],[1742349660000,8.78121,8.78277,8.77875,8.78179,286.7300109863281],[1742349720000,8.78078,8.78212,8.77898,8.77898,451],[1742349780000,8.77894,8.78156,8.77892,8.77917,418.42999267578125],[1742349840000,8.77917,8.77938,8.77753,8.77753,204.60000610351562],[1742349900000,8.77746,8.77787,8.77638,8.77654,230.9499969482422],[1742349960000,8.77654,8.78017,8.77654,8.7795,720.719970703125],[1742350020000,8.77976,8.78033,8.77805,8.77931,596.719970703125],[1742350080000,8.77943,8.78108,8.77943,8.78004,478.739990234375],[1742350140000,8.78004,8.78058,8.77854,8.77856,469.489990234375],[1742350200000,8.7787,8.77942,8.77756,8.77835,209.22000122070312],[1742350260000,8.77838,8.77909,8.77812,8.77845,246.44000244140625],[1742350320000,8.77847,8.78097,8.77753,8.78035,443.29998779296875],[1742350380000,8.78037,8.78037,8.77726,8.77802,300.70001220703125],[1742350440000,8.77802,8.7785,8.77753,8.77753,164.3000030517578],[1742350500000,8.77727,8.77869,8.77727,8.77869,164.3000030517578],[1742350560000,8.77921,8.77973,8.77874,8.77883,207.6999969482422],[1742350620000,8.77881,8.77961,8.77848,8.77898,268.1199951171875],[1742350680000,8.77872,8.77966,8.77763,8.77964,223.16000366210938],[1742350740000,8.77948,8.77948,8.77844,8.77853,277.3699951171875],[1742350800000,8.77848,8.77926,8.77839,8.77903,365.5],[1742350860000,8.77956,8.78121,8.77924,8.78016,351.79998779296875],[1742350920000,8.78016,8.78055,8.77993,8.7803,404.3999938964844],[1742350980000,8.7802,8.78117,8.77991,8.78096,311.3599853515625],[1742351040000,8.78079,8.78096,8.78046,8.78066,244.49000549316406],[1742351100000,8.78066,8.78109,8.77841,8.77911,500.4800109863281],[1742351160000,8.77963,8.78046,8.77954,8.78035,120.9000015258789],[1742351220000,8.78037,8.78146,8.78029,8.78079,347.20001220703125],[1742351280000,8.78043,8.781,8.77938,8.78055,455.70001220703125],[1742351340000,8.78055,8.78203,8.78002,8.78048,291.3999938964844],[1742351400000,8.78046,8.78117,8.77915,8.78114,415.3999938964844],[1742351460000,8.78088,8.78114,8.77953,8.78024,294.5],[1742351520000,8.78012,8.7816,8.77958,8.78003,151.89999389648438],[1742351580000,8.77998,8.78201,8.77963,8.78194,127.0999984741211],[1742351640000,8.78201,8.78437,8.78139,8.78371,347.20001220703125],[1742351700000,8.78362,8.78378,8.78351,8.78371,124],[1742351760000,8.78371,8.78437,8.78318,8.78402,145.6999969482422],[1742351820000,8.78405,8.78409,8.78338,8.78383,114.68000030517578],[1742351880000,8.78385,8.7844,8.78367,8.78413,130.1999969482422],[1742351940000,8.78413,8.78462,8.78386,8.78393,99.19999694824219],[1742352000000,8.78393,8.7842,8.78286,8.78389,251.10000610351562],[1742352060000,8.78389,8.78418,8.7827,8.7827,217],[1742352120000,8.78296,8.78298,8.78061,8.78151,164.3000030517578],[1742352180000,8.78177,8.78351,8.78177,8.78253,102.30000305175781],[1742352240000,8.78227,8.78366,8.7821,8.78283,65.0999984741211],[1742352300000,8.78309,8.78519,8.78276,8.78467,223.1999969482422],[1742352360000,8.78519,8.78571,8.78319,8.78489,192.1999969482422],[1742352420000,8.78491,8.78569,8.78488,8.78519,86.80000305175781],[1742352480000,8.78519,8.78569,8.78347,8.78483,241.8000030517578],[1742352540000,8.78431,8.78513,8.78363,8.78494,108.5],[1742352600000,8.78494,8.78594,8.78433,8.78433,108.5],[1742352660000,8.78435,8.7849,8.78433,8.7849,40.29999923706055],[1742352720000,8.7849,8.78518,8.7849,8.78516,49.599998474121094],[1742352780000,8.78567,8.78612,8.78567,8.78603,71.30000305175781],[1742352840000,8.78567,8.78671,8.78562,8.78645,86.80000305175781],[1742352900000,8.78656,8.78813,8.7852,8.78758,99.19999694824219],[1742352960000,8.78746,8.78746,8.78637,8.78704,93],[1742353020000,8.78704,8.78787,8.7869,8.78721,124],[1742353080000,8.78689,8.78804,8.78689,8.78778,130.13999938964844],[1742353140000,8.7878,8.7878,8.78611,8.78613,122.44000244140625],[1742353200000,8.78604,8.78643,8.78527,8.78538,145.67999267578125],[1742353260000,8.78538,8.78598,8.78529,8.78586,52.689998626708984],[1742353320000,8.78591,8.78607,8.78437,8.78489,116.08999633789062],[1742353380000,8.78491,8.78587,8.78491,8.78537,94.5],[1742353440000,8.78532,8.78605,8.78521,8.78599,176.6300048828125],[1742353500000,8.78601,8.78667,8.78525,8.78554,114.69999694824219],[1742353560000,8.78581,8.78597,8.78528,8.78531,103.7699966430664],[1742353620000,8.78577,8.78593,8.78528,8.78581,71.23999786376953],[1742353680000,8.7859,8.78595,8.78574,8.78581,83.63999938964844],[1742353740000,8.78577,8.78799,8.78574,8.78792,131.6699981689453],[1742353800000,8.78792,8.78845,8.78788,8.78842,78.95999908447266],[1742353860000,8.78845,8.78849,8.78816,8.78816,177.97999572753906],[1742353920000,8.78816,8.78904,8.78816,8.78849,102.13999938964844],[1742353980000,8.78847,8.78951,8.78755,8.78773,108.38999938964844],[1742354040000,8.78723,8.78723,8.78637,8.78682,154.86000061035156],[1742354100000,8.78685,8.788,8.78606,8.78774,163.4600067138672],[1742354160000,8.78748,8.78748,8.78631,8.78683,74.4000015258789],[1742354220000,8.78683,8.78764,8.784,8.784,111.5999984741211],[1742354280000,8.78439,8.78511,8.78397,8.78423,133.3000030517578],[1742354340000,8.78423,8.78503,8.78368,8.78492,99.19999694824219],[1742354400000,8.78432,8.78576,8.78428,8.78576,136.39999389648438],[1742354460000,8.7855,8.78564,8.78365,8.78426,192.19000244140625],[1742354520000,8.78433,8.78453,8.78193,8.78195,198.39999389648438],[1742354580000,8.78193,8.78281,8.78164,8.78269,102.30000305175781],[1742354640000,8.78272,8.78272,8.78203,8.78249,68.19999694824219],[1742354700000,8.78242,8.78242,8.78116,8.78156,170.5],[1742354760000,8.78182,8.78182,8.78013,8.78091,182.89999389648438],[1742354820000,8.78091,8.78118,8.78039,8.78041,261.94000244140625],[1742354880000,8.78103,8.78107,8.77982,8.78053,131.74000549316406],[1742354940000,8.78027,8.78077,8.7797,8.7807,286.739990234375],[1742355000000,8.7807,8.78079,8.7801,8.78063,99.19999694824219],[1742355060000,8.78074,8.78139,8.78012,8.78109,509.9200134277344],[1742355120000,8.78116,8.78234,8.78058,8.7813,251.10000610351562],[1742355180000,8.7813,8.78201,8.78093,8.7818,108.5],[1742355240000,8.78178,8.7842,8.78169,8.7842,226.3000030517578],[1742355300000,8.78422,8.78624,8.78333,8.78461,523.9000244140625],[1742355360000,8.78461,8.78479,8.78346,8.78399,133.3000030517578],[1742355420000,8.78396,8.78449,8.7838,8.78435,105.4000015258789],[1742355480000,8.7839,8.78392,8.7833,8.7838,74.4000015258789],[1742355540000,8.78376,8.78457,8.78344,8.78457,79.04000091552734],[1742355600000,8.78413,8.78483,8.783,8.7839,263.5],[1742355660000,8.7839,8.78437,8.78372,8.78437,114.69999694824219],[1742355720000,8.78437,8.7852,8.78341,8.7852,105.4000015258789],[1742355780000,8.78506,8.78529,8.78449,8.78511,164.2899932861328],[1742355840000,8.78513,8.78527,8.78479,8.78525,62],[1742355900000,8.78527,8.78532,8.78487,8.78487,96.08000183105469],[1742355960000,8.78499,8.78503,8.78277,8.78277,86.77999877929688],[1742356020000,8.78332,8.78452,8.7833,8.78386,116.23999786376953],[1742356080000,8.78421,8.78421,8.78298,8.78353,89.9000015258789],[1742356140000,8.78357,8.78392,8.78277,8.7833,111.54000091552734],[1742356200000,8.7833,8.78458,8.7833,8.78456,189.0399932861328],[1742356260000,8.78447,8.78456,8.7838,8.78403,124],[1742356320000,8.78406,8.78432,8.78235,8.78261,74.4000015258789],[1742356380000,8.78259,8.78264,8.78126,8.78182,83.69999694824219],[1742356440000,8.7818,8.7818,8.77851,8.77893,226.3000030517578],[1742356500000,8.77842,8.77964,8.77842,8.77955,195.3000030517578],[1742356560000,8.77914,8.78017,8.77867,8.77892,179.8000030517578],[1742356620000,8.77918,8.78201,8.77918,8.78185,241.77999877929688],[1742356680000,8.78181,8.7822,8.78126,8.78181,130.1999969482422],[1742356740000,8.78181,8.78207,8.78015,8.78207,176.6999969482422],[1742356800000,8.78157,8.78174,8.77944,8.7816,313.1000061035156],[1742356860000,8.78153,8.78188,8.78016,8.78119,139.5],[1742356920000,8.78121,8.78123,8.78048,8.78123,89.9000015258789],[1742356980000,8.78123,8.78128,8.78069,8.78069,83.69999694824219],[1742357040000,8.78069,8.78069,8.77816,8.77885,147.24000549316406],[1742357100000,8.77885,8.78242,8.77821,8.78228,195.3000030517578],[1742357160000,8.78164,8.78242,8.7809,8.78172,186],[1742357220000,8.78177,8.78248,8.78096,8.78193,120.9000015258789],[1742357280000,8.78193,8.78252,8.7797,8.78069,251.10000610351562],[1742357340000,8.78016,8.78084,8.77957,8.78001,226.3000030517578],[1742357400000,8.7799,8.78006,8.77725,8.77736,155],[1742357460000,8.7775,8.77784,8.77584,8.77657,120.9000015258789],[1742357520000,8.77669,8.77682,8.77492,8.77682,114.69999694824219],[1742357580000,8.77677,8.77759,8.77651,8.77756,65.0999984741211],[1742357640000,8.77747,8.77756,8.77687,8.77687,96.0999984741211],[1742357700000,8.77687,8.77715,8.77641,8.77647,68.19999694824219],[1742357760000,8.77642,8.77773,8.77642,8.77693,65.0999984741211],[1742357820000,8.77678,8.77771,8.77626,8.77768,71.30000305175781],[1742357880000,8.77764,8.77778,8.77725,8.77729,34.099998474121094],[1742357940000,8.77732,8.77833,8.77732,8.77833,24.799999237060547],[1742358000000,8.77766,8.77927,8.77766,8.77836,46.5],[1742358060000,8.77834,8.77839,8.77834,8.77834,18.600000381469727],[1742358120000,8.77878,8.78118,8.77878,8.78013,100.73999786376953],[1742358180000,8.78013,8.78034,8.77698,8.77758,186],[1742358240000,8.77758,8.77942,8.77754,8.7788,195.3000030517578],[1742358300000,8.7788,8.78046,8.7788,8.77969,220.10000610351562],[1742358360000,8.77942,8.77975,8.77846,8.7793,328.6000061035156],[1742358420000,8.77932,8.77932,8.7774,8.77866,196.82000732421875],[1742358480000,8.77871,8.77873,8.77611,8.77616,184.36000061035156],[1742358540000,8.77609,8.77701,8.77591,8.77671,96.0999984741211],[1742358600000,8.77692,8.77919,8.77671,8.77851,438.5799865722656],[1742358660000,8.77867,8.77879,8.77719,8.77811,286.7300109863281],[1742358720000,8.77837,8.77916,8.77775,8.77842,320.6099853515625],[1742358780000,8.77801,8.7788,8.77764,8.77797,179.8000030517578],[1742358840000,8.77771,8.77812,8.77692,8.77706,151.89999389648438],[1742358900000,8.77715,8.77939,8.77692,8.77805,136.33999633789062],[1742358960000,8.77771,8.78017,8.77766,8.77929,131.67999267578125],[1742359020000,8.77881,8.7794,8.77757,8.77794,364.1400146484375],[1742359080000,8.77794,8.77794,8.7771,8.77724,263.4800109863281],[1742359140000,8.77731,8.77869,8.77729,8.77807,237.14999389648438],[1742359200000,8.77839,8.77852,8.77764,8.77777,263.5],[1742359260000,8.7778,8.77856,8.77686,8.77776,213.89999389648438],[1742359320000,8.77778,8.77778,8.77698,8.77744,43.400001525878906],[1742359380000,8.77744,8.77761,8.77735,8.77737,43.400001525878906],[1742359440000,8.77742,8.77833,8.77693,8.77833,58.900001525878906],[1742359500000,8.77833,8.77932,8.77818,8.77827,68.19999694824219],[1742359560000,8.77836,8.77836,8.77802,8.77816,55.79999923706055],[1742359620000,8.77813,8.77823,8.77757,8.77759,49.599998474121094],[1742359680000,8.77785,8.77823,8.77677,8.77716,74.4000015258789],[1742359740000,8.77716,8.7778,8.77559,8.77571,137.9499969482422],[1742359800000,8.7758,8.77701,8.77578,8.7761,91.44999694824219],[1742359860000,8.77553,8.77578,8.77519,8.77549,52.70000076293945],[1742359920000,8.77544,8.77544,8.77445,8.77448,40.29999923706055],[1742359980000,8.7739,8.77413,8.77349,8.77356,88.3499984741211],[1742360040000,8.77372,8.77434,8.77342,8.77406,97.6500015258789],[1742360100000,8.77406,8.77436,8.77388,8.77429,89.9000015258789],[1742360160000,8.77429,8.77536,8.7732,8.77344,128.64999389648438],[1742360220000,8.77449,8.77491,8.77385,8.77437,96.0999984741211],[1742360280000,8.77437,8.77523,8.77411,8.77416,119.3499984741211],[1742360340000,8.77364,8.77401,8.77263,8.77263,96.0999984741211],[1742360400000,8.77237,8.77463,8.77237,8.77392,119.3499984741211],[1742360460000,8.77392,8.77593,8.77309,8.7752,158.08999633789062],[1742360520000,8.77517,8.77543,8.77408,8.77449,308.3999938964844],[1742360580000,8.77467,8.77648,8.77467,8.77575,236.99000549316406],[1742360640000,8.77488,8.77635,8.77488,8.77589,198.25999450683594],[1742360700000,8.77605,8.77903,8.77532,8.77799,368.7699890136719],[1742360760000,8.77799,8.77849,8.77705,8.77756,343.8599853515625],[1742360820000,8.77777,8.77896,8.77646,8.77695,176.6999969482422],[1742360880000,8.77747,8.77845,8.77469,8.77822,903.3200073242188],[1742360940000,8.77822,8.78007,8.77822,8.77871,210.8000030517578],[1742361000000,8.77871,8.7804,8.77732,8.77981,291.3900146484375],[1742361060000,8.77889,8.78369,8.77889,8.7805,217],[1742361120000,8.78045,8.78094,8.77737,8.77744,133.3000030517578],[1742361180000,8.77748,8.7777,8.77524,8.7777,105.4000015258789],[1742361240000,8.7777,8.7777,8.77485,8.77485,93],[1742361300000,8.77481,8.77804,8.7743,8.77796,120.9000015258789],[1742361360000,8.77798,8.7781,8.77622,8.77735,217],[1742361420000,8.77735,8.77752,8.77634,8.77678,136.39999389648438],[1742361480000,8.7768,8.77769,8.77678,8.77769,151.89999389648438],[1742361540000,8.77795,8.77795,8.77311,8.77362,226.3000030517578],[1742361600000,8.7736,8.77452,8.77358,8.7736,108.5],[1742361660000,8.7736,8.77381,8.77326,8.77326,49.599998474121094],[1742361720000,8.77326,8.77524,8.77232,8.77519,210.8000030517578],[1742361780000,8.77493,8.77558,8.77356,8.77356,241.8000030517578],[1742361840000,8.77379,8.77616,8.77312,8.77595,130.1999969482422],[1742361900000,8.77588,8.77649,8.77526,8.77609,182.89999389648438],[1742361960000,8.77618,8.77799,8.77513,8.77649,294.5],[1742362020000,8.77658,8.77688,8.77589,8.77639,111.5999984741211],[1742362080000,8.77642,8.77817,8.77625,8.77625,179.77999877929688],[1742362140000,8.77648,8.77709,8.77637,8.77637,122.37999725341797],[1742362200000,8.77605,8.77705,8.7754,8.77601,145.6999969482422],[1742362260000,8.77594,8.77732,8.7756,8.77651,117.80000305175781],[1742362320000,8.77663,8.77663,8.77506,8.7755,136.39999389648438],[1742362380000,8.77545,8.77552,8.77283,8.77283,213.89999389648438],[1742362440000,8.77334,8.77354,8.77062,8.77088,257.29998779296875],[1742362500000,8.77192,8.773,8.77072,8.77072,133.3000030517578],[1742362560000,8.77082,8.7722,8.76988,8.77168,238.6999969482422],[1742362620000,8.77168,8.7722,8.7713,8.7713,367.1400146484375],[1742362680000,8.77103,8.77259,8.77103,8.7718,726.3200073242188],[1742362740000,8.7729,8.7729,8.77158,8.77277,229.3000030517578],[1742362800000,8.77235,8.77305,8.77146,8.77201,250.83999633789062],[1742362860000,8.77201,8.77237,8.77096,8.77116,258.760009765625],[1742362920000,8.77142,8.77168,8.77107,8.77168,97.62000274658203],[1742362980000,8.77168,8.7724,8.77105,8.77222,111.58999633789062],[1742363040000,8.77224,8.77266,8.77123,8.77174,102.29000091552734],[1742363100000,8.77174,8.77205,8.77105,8.77142,201.3699951171875],[1742363160000,8.77142,8.77226,8.77142,8.77184,108.45999908447266],[1742363220000,8.77209,8.77321,8.76998,8.77257,320.7900085449219],[1742363280000,8.77264,8.77369,8.77224,8.77224,120.9000015258789],[1742363340000,8.77272,8.77399,8.77272,8.77386,111.5999984741211],[1742363400000,8.77388,8.7756,8.77363,8.7756,111.5999984741211],[1742363460000,8.77534,8.77534,8.77158,8.77181,229.39999389648438],[1742363520000,8.77192,8.7723,8.77024,8.77116,474.0799865722656],[1742363580000,8.77169,8.77185,8.76888,8.76895,313.0400085449219],[1742363640000,8.76921,8.77118,8.76919,8.77005,196.85000610351562],[1742363700000,8.77035,8.77245,8.76907,8.76999,314.6099853515625],[1742363760000,8.7699,8.77095,8.76953,8.77011,159.6300048828125],[1742363820000,8.77031,8.77033,8.76816,8.76938,283.6600036621094],[1742363880000,8.76952,8.76994,8.7689,8.76991,127.0999984741211],[1742363940000,8.77003,8.7707,8.76935,8.77,142.60000610351562],[1742364000000,8.77011,8.77087,8.76891,8.77059,204.60000610351562],[1742364060000,8.77061,8.77109,8.77027,8.77067,260.3999938964844],[1742364120000,8.77065,8.77072,8.76935,8.76953,179.8000030517578],[1742364180000,8.76944,8.76993,8.76892,8.76892,79.05000305175781],[1742364240000,8.76901,8.77017,8.7686,8.76927,229.39999389648438],[1742364300000,8.76925,8.76959,8.76775,8.76777,258.8500061035156],[1742364360000,8.76777,8.76881,8.76749,8.76858,438.6499938964844],[1742364420000,8.76858,8.76861,8.76746,8.76769,319.29998779296875],[1742364480000,8.76766,8.76795,8.76759,8.76792,165.85000610351562],[1742364540000,8.76795,8.76795,8.7666,8.76669,308.45001220703125],[1742364600000,8.76643,8.76695,8.7664,8.76683,173.60000610351562],[1742364660000,8.76692,8.76692,8.76671,8.76673,190.64999389648438],[1742364720000,8.76676,8.76728,8.76626,8.76628,176.6999969482422],[1742364780000,8.76633,8.76849,8.76633,8.76818,198.39999389648438],[1742364840000,8.76878,8.76878,8.76621,8.76775,269.70001220703125],[1742364900000,8.76801,8.76827,8.7669,8.76693,170.5],[1742364960000,8.76704,8.76759,8.7668,8.76759,99.19999694824219],[1742365020000,8.76759,8.77004,8.76731,8.77004,120.9000015258789],[1742365080000,8.77004,8.77021,8.76834,8.76837,158.10000610351562],[1742365140000,8.76834,8.76949,8.76834,8.7691,80.5999984741211],[1742365200000,8.7691,8.76913,8.76854,8.76883,111.5999984741211],[1742365260000,8.76852,8.76878,8.76487,8.76615,238.6999969482422],[1742365320000,8.76613,8.76668,8.76468,8.76468,179.8000030517578],[1742365380000,8.76466,8.76614,8.76444,8.76448,356.5],[1742365440000,8.76444,8.7675,8.76432,8.7667,285.20001220703125],[1742365500000,8.76661,8.77151,8.76614,8.76715,286.75],[1742365560000,8.76717,8.7677,8.76592,8.76601,210.8000030517578],[1742365620000,8.76599,8.76757,8.7649,8.76654,282.1000061035156],[1742365680000,8.76654,8.76711,8.76586,8.76711,378.20001220703125],[1742365740000,8.76713,8.76739,8.76664,8.76686,341],[1742365800000,8.76677,8.76858,8.76677,8.76858,232.5],[1742365860000,8.76858,8.76955,8.76691,8.76838,176.6999969482422],[1742365920000,8.76767,8.77068,8.76767,8.77036,235.60000610351562],[1742365980000,8.77022,8.77355,8.77022,8.77187,452.6000061035156],[1742366040000,8.77249,8.77591,8.77192,8.77538,201.5],[1742366100000,8.7754,8.77606,8.77515,8.77552,269.70001220703125],[1742366160000,8.77556,8.77647,8.77533,8.77558,331.70001220703125],[1742366220000,8.7757,8.77629,8.77375,8.77512,458.7200012207031],[1742366280000,8.77501,8.77501,8.77083,8.77232,449.5],[1742366340000,8.77227,8.77326,8.77186,8.77326,193.75],[1742366400000,8.77326,8.77353,8.77161,8.77299,478.3599853515625],[1742366460000,8.77265,8.77346,8.76981,8.7707,291.57000732421875],[1742366520000,8.77109,8.77135,8.7696,8.7701,195.3000030517578],[1742366580000,8.77019,8.77212,8.76998,8.77141,399.8999938964844],[1742366640000,8.77134,8.77327,8.77119,8.77201,220.10000610351562],[1742366700000,8.77238,8.77409,8.77196,8.77407,167.39999389648438],[1742366760000,8.77409,8.77554,8.77266,8.77353,344.1000061035156],[1742366820000,8.7735,8.77478,8.77308,8.77443,165.83999633789062],[1742366880000,8.77407,8.77576,8.77205,8.77375,330.1000061035156],[1742366940000,8.77326,8.77583,8.77294,8.77386,125.54000091552734],[1742367000000,8.77397,8.77539,8.77328,8.77502,170.5],[1742367060000,8.77596,8.77677,8.77479,8.77529,139.5],[1742367120000,8.77582,8.77821,8.77475,8.77482,189.10000610351562],[1742367180000,8.7748,8.77494,8.77378,8.77494,124],[1742367240000,8.77468,8.77468,8.77327,8.77444,279],[1742367300000,8.77444,8.77624,8.7741,8.77531,418.5],[1742367360000,8.77531,8.77593,8.77077,8.77174,409.20001220703125],[1742367420000,8.77178,8.77178,8.76666,8.76908,465],[1742367480000,8.7689,8.76968,8.76743,8.76906,306.8999938964844],[1742367540000,8.76885,8.76903,8.76595,8.7665,350.29998779296875],[1742367600000,8.76646,8.76893,8.76389,8.768,510.92999267578125],[1742367660000,8.76826,8.77039,8.76749,8.7678,334.2200012207031],[1742367720000,8.76796,8.76902,8.76587,8.76709,117.80000305175781],[1742367780000,8.76729,8.76825,8.76657,8.76657,108.5],[1742367840000,8.76677,8.76682,8.7658,8.76654,89.9000015258789],[1742367900000,8.76654,8.76723,8.76623,8.76706,80.5999984741211],[1742367960000,8.76731,8.76747,8.76561,8.76639,108.5],[1742368020000,8.76639,8.76692,8.76494,8.7657,124],[1742368080000,8.76582,8.76637,8.76353,8.76383,77.5],[1742368140000,8.76357,8.764,8.76116,8.76189,176.6999969482422],[1742368200000,8.76163,8.76435,8.76073,8.76368,127.0999984741211],[1742368260000,8.76345,8.76345,8.76143,8.76295,80.5999984741211],[1742368320000,8.76268,8.76521,8.76268,8.76521,93],[1742368380000,8.76485,8.76485,8.76242,8.76271,111.5999984741211],[1742368440000,8.76225,8.76391,8.76196,8.76284,120.9000015258789],[1742368500000,8.76336,8.76409,8.75769,8.75829,161.1999969482422],[1742368560000,8.7581,8.76,8.75706,8.75952,114.69999694824219],[1742368620000,8.75978,8.76046,8.7593,8.75994,77.5],[1742368680000,8.75972,8.76116,8.75821,8.7609,108.5],[1742368740000,8.76086,8.76166,8.75995,8.76021,62],[1742368800000,8.75995,8.76118,8.75956,8.7603,86.80000305175781],[1742368860000,8.76011,8.76011,8.75722,8.75805,86.80000305175781],[1742368920000,8.75779,8.76037,8.75774,8.7596,120.9000015258789],[1742368980000,8.75939,8.76016,8.75669,8.7599,207.6999969482422],[1742369040000,8.75812,8.75821,8.75387,8.75404,213.89999389648438],[1742369100000,8.75387,8.75419,8.75262,8.75401,173.60000610351562],[1742369160000,8.75387,8.75427,8.75225,8.75288,223.1999969482422],[1742369220000,8.75288,8.75288,8.75092,8.75128,155],[1742369280000,8.75131,8.7528,8.75114,8.75251,158.10000610351562],[1742369340000,8.75265,8.75265,8.7511,8.75189,130.1999969482422],[1742369400000,8.75163,8.75195,8.7448,8.74514,378.2699890136719],[1742369460000,8.74462,8.74522,8.7421,8.74253,304.0299987792969],[1742369520000,8.7423,8.744,8.73902,8.73968,264.30999755859375],[1742369580000,8.73938,8.73963,8.73236,8.73236,264.3500061035156],[1742369640000,8.73263,8.73331,8.72752,8.73009,301.6700134277344],[1742369700000,8.73011,8.73089,8.72645,8.72708,289.2300109863281],[1742369760000,8.72742,8.72858,8.72042,8.72042,317.239990234375],[1742369820000,8.72001,8.72129,8.71588,8.7171,797.2000122070312],[1742369880000,8.71713,8.72095,8.7124,8.72018,531.9600219726562],[1742369940000,8.71991,8.72663,8.71978,8.72181,530.8900146484375],[1742370000000,8.72208,8.72655,8.72135,8.72633,336.7699890136719],[1742370060000,8.7268,8.73149,8.72462,8.72882,270.57000732421875],[1742370120000,8.72932,8.73049,8.72196,8.72196,438.6400146484375],[1742370180000,8.72198,8.7233,8.71716,8.71992,711.3599853515625],[1742370240000,8.7199,8.7216,8.71462,8.72137,477.3599853515625],[1742370300000,8.72137,8.72137,8.71684,8.71686,396.239990234375],[1742370360000,8.71691,8.71824,8.71447,8.7148,361.9200134277344],[1742370420000,8.71484,8.71635,8.71136,8.71363,402.4800109863281],[1742370480000,8.71359,8.71578,8.7114,8.71514,358.79998779296875],[1742370540000,8.71545,8.72009,8.71513,8.72009,330.75],[1742370600000,8.72034,8.72175,8.71832,8.72152,321.3599853515625],[1742370660000,8.72175,8.72784,8.72149,8.72784,348.5199890136719],[1742370720000,8.72784,8.73403,8.7264,8.73352,582.1400146484375],[1742370780000,8.73324,8.73822,8.73202,8.73341,505.55999755859375],[1742370840000,8.73377,8.7354,8.73164,8.7351,336.3500061035156],[1742370900000,8.73512,8.74038,8.73351,8.73982,248.8000030517578],[1742370960000,8.73982,8.74132,8.73819,8.73884,202.14999389648438],[1742371020000,8.73859,8.74095,8.73679,8.73984,183.49000549316406],[1742371080000,8.73963,8.73963,8.73504,8.73642,298.55999755859375],[1742371140000,8.73621,8.73865,8.73572,8.73865,326.54998779296875],[1742371200000,8.73865,8.74492,8.73824,8.74398,506.92999267578125],[1742371260000,8.74396,8.74572,8.74094,8.74454,348.32000732421875],[1742371320000,8.74443,8.74769,8.74425,8.74769,164.7899932861328],[1742371380000,8.74797,8.75001,8.74698,8.74803,207.7100067138672],[1742371440000,8.74778,8.74812,8.74022,8.74076,304.30999755859375],[1742371500000,8.74058,8.74561,8.73894,8.74492,152.38999938964844],[1742371560000,8.74485,8.74493,8.7409,8.74224,245.69000244140625],[1742371620000,8.74224,8.74234,8.73996,8.74098,211.47999572753906],[1742371680000,8.74077,8.74077,8.73754,8.73915,189.7100067138672],[1742371740000,8.73877,8.73967,8.73623,8.73815,214.58999633789062],[1742371800000,8.73833,8.7396,8.7371,8.73724,133.72999572753906],[1742371860000,8.73724,8.73919,8.73674,8.73717,99.5199966430664],[1742371920000,8.73735,8.73735,8.73596,8.7373,121.29000091552734],[1742371980000,8.73696,8.73698,8.73449,8.73536,164.8300018310547],[1742372040000,8.73565,8.73714,8.73496,8.73602,121.29000091552734],[1742372100000,8.7359,8.73709,8.73147,8.73225,171.0500030517578],[1742372160000,8.7328,8.73585,8.7328,8.7334,139.9499969482422],[1742372220000,8.73358,8.73593,8.73358,8.73593,80.86000061035156],[1742372280000,8.73604,8.73609,8.73459,8.73459,83.97000122070312],[1742372340000,8.73491,8.73649,8.73457,8.73552,80.86000061035156],[1742372400000,8.73531,8.7364,8.73358,8.73615,111.95999908447266],[1742372460000,8.73645,8.73829,8.73561,8.7362,55.97999954223633],[1742372520000,8.73623,8.73888,8.73471,8.73888,108.8499984741211],[1742372580000,8.73877,8.74302,8.73856,8.74302,102.62999725341797],[1742372640000,8.74284,8.74537,8.74257,8.7451,80.86000061035156],[1742372700000,8.74469,8.74469,8.74243,8.74281,127.51000213623047],[1742372760000,8.74306,8.74369,8.74201,8.74354,168.05999755859375],[1742372820000,8.74303,8.74314,8.74124,8.74167,177.33999633789062],[1742372880000,8.7414,8.74284,8.74129,8.74236,74.63999938964844],[1742372940000,8.7421,8.74337,8.74095,8.74281,108.81999969482422],[1742373000000,8.7426,8.74478,8.74234,8.74478,99.30999755859375],[1742373060000,8.74503,8.74556,8.74324,8.74324,96.0999984741211],[1742373120000,8.74298,8.74298,8.74012,8.74159,80.83999633789062],[1742373180000,8.74152,8.74215,8.74013,8.74117,108.8499984741211],[1742373240000,8.74142,8.74238,8.74085,8.74238,80.86000061035156],[1742373300000,8.7426,8.7426,8.7386,8.74027,127.51000213623047],[1742373360000,8.74027,8.74185,8.74001,8.74157,115.06999969482422],[1742373420000,8.74132,8.7418,8.73922,8.73922,99.5],[1742373480000,8.7387,8.73932,8.73702,8.73702,102.62999725341797],[1742373540000,8.73728,8.73887,8.73621,8.73733,115.06999969482422],[1742373600000,8.73705,8.73809,8.73529,8.73602,130.6199951171875],[1742373660000,8.73624,8.73646,8.73418,8.73518,155.5],[1742373720000,8.73492,8.73642,8.73471,8.73471,80.86000061035156],[1742373780000,8.7349,8.73707,8.73292,8.73537,164.8300018310547],[1742373840000,8.7351,8.73584,8.73468,8.73584,68.41999816894531],[1742373900000,8.73536,8.7354,8.7337,8.7352,105.73999786376953],[1742373960000,8.73494,8.73623,8.73462,8.73481,108.8499984741211],[1742374020000,8.73507,8.73621,8.73389,8.73483,87.08000183105469],[1742374080000,8.73462,8.73462,8.73324,8.73385,102.62999725341797],[1742374140000,8.73331,8.73355,8.73077,8.73077,111.95999908447266],[1742374200000,8.73055,8.73055,8.72719,8.72751,146.1699981689453],[1742374260000,8.72783,8.72924,8.72528,8.72544,152.38999938964844],[1742374320000,8.72564,8.72737,8.72564,8.72684,111.95999908447266],[1742374380000,8.7271,8.72767,8.72684,8.72756,105.73999786376953],[1742374440000,8.72756,8.73132,8.72735,8.73132,118.18000030517578],[1742374500000,8.73161,8.73189,8.72998,8.73105,96.41000366210938],[1742374560000,8.73123,8.73253,8.73096,8.73199,40.43000030517578],[1742374620000,8.73196,8.73222,8.72946,8.72946,74.63999938964844],[1742374680000,8.72959,8.73104,8.72937,8.73098,62.20000076293945],[1742374740000,8.73102,8.73117,8.72974,8.73036,99.5199966430664],[1742374800000,8.73009,8.73009,8.72754,8.72754,152.38999938964844],[1742374860000,8.72808,8.73092,8.72808,8.73092,71.52999877929688],[1742374920000,8.73072,8.73184,8.73047,8.73058,87.08000183105469],[1742374980000,8.73045,8.73133,8.72947,8.72973,96.41000366210938],[1742375040000,8.72993,8.73017,8.72445,8.72471,158.61000061035156],[1742375100000,8.72445,8.72458,8.72124,8.72333,177.27000427246094],[1742375160000,8.7236,8.72399,8.72087,8.72146,143.05999755859375],[1742375220000,8.72157,8.72489,8.72155,8.72489,158.61000061035156],[1742375280000,8.72501,8.72535,8.72331,8.72331,105.73999786376953],[1742375340000,8.72339,8.72492,8.72339,8.72492,55.97999954223633],[1742375400000,8.72466,8.72513,8.72373,8.72495,37.31999969482422],[1742375460000,8.7252,8.72765,8.72422,8.72724,147.88999938964844],[1742375520000,8.72724,8.72724,8.72565,8.72634,105.73999786376953],[1742375580000,8.72618,8.72652,8.72205,8.72228,124.4000015258789],[1742375640000,8.72248,8.72324,8.72109,8.72109,80.86000061035156],[1742375700000,8.72109,8.72347,8.72082,8.72321,171.0500030517578],[1742375760000,8.72295,8.7232,8.72216,8.72216,99.5199966430664],[1742375820000,8.72268,8.72594,8.72242,8.72564,143.05999755859375],[1742375880000,8.72564,8.72564,8.72413,8.72451,87.08000183105469],[1742375940000,8.72419,8.72518,8.72309,8.72518,96.41000366210938],[1742376000000,8.72552,8.72608,8.72463,8.72563,62.20000076293945],[1742376060000,8.72604,8.72784,8.72572,8.72713,71.52999877929688],[1742376120000,8.72711,8.72799,8.72603,8.72603,43.540000915527344],[1742376180000,8.72619,8.72822,8.72619,8.72772,83.97000122070312],[1742376240000,8.72744,8.72891,8.72744,8.72829,68.41999816894531],[1742376300000,8.72873,8.73342,8.72829,8.73224,144.63999938964844],[1742376360000,8.73199,8.73413,8.73185,8.73413,83.97000122070312],[1742376420000,8.73415,8.73451,8.73269,8.7333,71.52999877929688],[1742376480000,8.73324,8.73383,8.73207,8.73259,87.08000183105469],[1742376540000,8.73259,8.74349,8.73257,8.7416,213.11000061035156],[1742376600000,8.74146,8.74376,8.74098,8.7421,280.010009765625],[1742376660000,8.74262,8.74447,8.74212,8.74323,115.06999969482422],[1742376720000,8.74349,8.74629,8.74349,8.74438,155.1999969482422],[1742376780000,8.7445,8.74492,8.74287,8.74287,117.98999786376953],[1742376840000,8.74262,8.74308,8.73935,8.74132,102.62999725341797],[1742376900000,8.74135,8.74135,8.73856,8.73856,62.20000076293945],[1742376960000,8.73904,8.74047,8.73786,8.74001,83.97000122070312],[1742377020000,8.74019,8.74243,8.73986,8.74243,90.19000244140625],[1742377080000,8.74243,8.74243,8.73998,8.74023,74.63999938964844],[1742377140000,8.74023,8.74082,8.73926,8.74017,55.97999954223633],[1742377200000,8.73991,8.74043,8.73868,8.73968,43.540000915527344],[1742377260000,8.73998,8.74102,8.73851,8.73947,96.41000366210938],[1742377320000,8.73899,8.73981,8.73655,8.73655,59.09000015258789],[1742377380000,8.73653,8.73752,8.73577,8.73752,52.869998931884766],[1742377440000,8.73706,8.73706,8.73374,8.73408,71.52999877929688],[1742377500000,8.73433,8.73499,8.73316,8.73475,68.41999816894531],[1742377560000,8.73486,8.73646,8.73459,8.73604,68.41999816894531],[1742377620000,8.73578,8.73974,8.7354,8.73948,102.6500015258789],[1742377680000,8.73974,8.74311,8.7394,8.74134,90.19000244140625],[1742377740000,8.7416,8.74369,8.74067,8.74276,99.5199966430664],[1742377800000,8.74231,8.74286,8.7414,8.7414,68.41999816894531],[1742377860000,8.7416,8.74281,8.74076,8.74244,115.06999969482422],[1742377920000,8.74223,8.74345,8.74168,8.74345,46.650001525878906],[1742377980000,8.74348,8.74382,8.74109,8.74216,93.2699966430664],[1742378040000,8.74202,8.74333,8.74001,8.74026,143.05999755859375],[1742378100000,8.74019,8.74259,8.74019,8.74033,199.0399932861328],[1742378160000,8.74015,8.7436,8.74015,8.74319,115.06999969482422],[1742378220000,8.74308,8.74353,8.741,8.74125,68.41999816894531],[1742378280000,8.74075,8.74125,8.74039,8.74066,155.5],[1742378340000,8.7408,8.74109,8.73825,8.7383,171.07000732421875],[1742378400000,8.73737,8.74077,8.73715,8.7382,247.33999633789062],[1742378460000,8.73797,8.73827,8.73461,8.73461,122.87000274658203],[1742378520000,8.73438,8.73808,8.73402,8.73808,83.97000122070312],[1742378580000,8.7384,8.73947,8.73824,8.73847,130.6199951171875],[1742378640000,8.73873,8.73966,8.73805,8.73859,108.8499984741211],[1742378700000,8.73896,8.74034,8.73778,8.73902,124.4000015258789],[1742378760000,8.7387,8.7387,8.73639,8.73648,77.75],[1742378820000,8.73623,8.73623,8.73494,8.73544,59.09000015258789],[1742378880000,8.73544,8.73607,8.73361,8.73362,77.75],[1742378940000,8.7331,8.73371,8.73165,8.73304,94.86000061035156],[1742379000000,8.7333,8.73371,8.73258,8.73353,71.52999877929688],[1742379060000,8.73373,8.73481,8.73303,8.73418,49.7599983215332],[1742379120000,8.73395,8.73594,8.73306,8.73594,105.73999786376953],[1742379180000,8.73594,8.73594,8.73391,8.73408,71.52999877929688],[1742379240000,8.73385,8.73598,8.73334,8.73334,87.08000183105469],[1742379300000,8.73359,8.73359,8.72951,8.73002,93.30000305175781],[1742379360000,8.73027,8.73079,8.72909,8.72979,55.97999954223633],[1742379420000,8.7299,8.7299,8.72922,8.72928,59.09000015258789],[1742379480000,8.72876,8.73064,8.72688,8.72694,90.19000244140625],[1742379540000,8.72734,8.72863,8.72699,8.72809,74.63999938964844],[1742379600000,8.72809,8.72921,8.72768,8.72921,99.5199966430664],[1742379660000,8.72895,8.73525,8.72895,8.73525,143.05999755859375],[1742379720000,8.73525,8.73525,8.7337,8.73393,90.19000244140625],[1742379780000,8.73418,8.73539,8.73392,8.73392,49.7599983215332],[1742379840000,8.73367,8.7339,8.72946,8.73009,77.75],[1742379900000,8.72952,8.72968,8.72675,8.72846,80.86000061035156],[1742379960000,8.72778,8.72861,8.72697,8.72725,136.83999633789062],[1742380020000,8.72743,8.7287,8.72706,8.72706,52.869998931884766],[1742380080000,8.72706,8.72716,8.72602,8.72607,71.52999877929688],[1742380140000,8.72584,8.72692,8.72581,8.72662,65.30999755859375],[1742380200000,8.7267,8.7267,8.72177,8.72468,115.06999969482422],[1742380260000,8.72448,8.72735,8.72358,8.72717,73.0999984741211],[1742380320000,8.72691,8.72691,8.72365,8.72529,113.5199966430664],[1742380380000,8.72481,8.72486,8.72369,8.7247,59.09000015258789],[1742380440000,8.72449,8.72471,8.72235,8.72471,93.30000305175781],[1742380500000,8.72471,8.72471,8.72208,8.7221,68.41999816894531],[1742380560000,8.72212,8.72212,8.72114,8.7214,34.2400016784668],[1742380620000,8.7214,8.7214,8.71911,8.71975,53],[1742380680000,8.71975,8.71975,8.7185,8.71924,62.400001525878906],[1742380740000,8.71902,8.71961,8.71814,8.71875,56.15999984741211],[1742380800000,8.71872,8.71877,8.71674,8.7172,74.87999725341797],[1742380860000,8.71695,8.71764,8.71471,8.71514,68.63999938964844],[1742380920000,8.71539,8.71746,8.7151,8.71715,56.15999984741211],[1742380980000,8.71715,8.71778,8.71512,8.7153,62.400001525878906],[1742381040000,8.71507,8.7151,8.70943,8.71024,121.68000030517578],[1742381100000,8.70999,8.71458,8.70993,8.71277,162.24000549316406],[1742381160000,8.71259,8.71313,8.7121,8.7121,59.279998779296875],[1742381220000,8.71212,8.71654,8.71212,8.71634,68.63999938964844],[1742381280000,8.71602,8.71875,8.71578,8.71861,68.63999938964844],[1742381340000,8.71884,8.72228,8.71812,8.72161,90.31999969482422],[1742381400000,8.72176,8.72217,8.71941,8.71941,84.1500015258789],[1742381460000,8.71941,8.72009,8.71815,8.7182,112.31999969482422],[1742381520000,8.71872,8.71965,8.71839,8.71871,62.400001525878906],[1742381580000,8.71897,8.72294,8.71897,8.72294,56.099998474121094],[1742381640000,8.72339,8.72459,8.72339,8.72439,49.7599983215332],[1742381700000,8.72455,8.72521,8.72427,8.72521,46.650001525878906],[1742381760000,8.72508,8.72579,8.72398,8.72461,80.86000061035156],[1742381820000,8.72443,8.72542,8.72416,8.72542,71.52999877929688],[1742381880000,8.72542,8.72711,8.72512,8.72702,185.22999572753906],[1742381940000,8.72702,8.72849,8.72669,8.72671,292.55999755859375],[1742382000000,8.72669,8.72929,8.72669,8.72915,199.30999755859375],[1742382060000,8.72931,8.73275,8.72931,8.73167,153.97000122070312],[1742382120000,8.73115,8.73168,8.72925,8.73141,185.25],[1742382180000,8.73138,8.73425,8.73112,8.73253,160.35000610351562],[1742382240000,8.73253,8.73391,8.73144,8.7316,66.87000274658203],[1742382300000,8.73144,8.73273,8.73112,8.73243,70.76000213623047],[1742382360000,8.7329,8.7329,8.7306,8.73153,49.7599983215332],[1742382420000,8.73127,8.73334,8.73054,8.73334,90.19000244140625],[1742382480000,8.73296,8.73381,8.73296,8.73325,65.30999755859375],[1742382540000,8.73297,8.73418,8.7325,8.73388,80.86000061035156],[1742382600000,8.73337,8.73483,8.73318,8.73483,68.41999816894531],[1742382660000,8.73501,8.73907,8.73475,8.73766,147.72999572753906],[1742382720000,8.7374,8.73805,8.73717,8.73805,55.97999954223633],[1742382780000,8.73805,8.73898,8.73559,8.73635,80.86000061035156],[1742382840000,8.73594,8.73658,8.7348,8.73516,68.41999816894531],[1742382900000,8.73553,8.73585,8.73483,8.73576,40.43000030517578],[1742382960000,8.73612,8.74057,8.73612,8.74024,102.62999725341797],[1742383020000,8.73998,8.74093,8.7398,8.74046,80.86000061035156],[1742383080000,8.74026,8.74339,8.74003,8.74255,71.52999877929688],[1742383140000,8.74235,8.74257,8.73922,8.73922,90.19000244140625],[1742383200000,8.73902,8.74001,8.73843,8.73937,83.97000122070312],[1742383260000,8.73962,8.74005,8.73807,8.73807,115.06999969482422],[1742383320000,8.73781,8.73953,8.73711,8.73802,202.14999389648438],[1742383380000,8.7382,8.74368,8.7382,8.74349,111.95999908447266],[1742383440000,8.74336,8.74388,8.74213,8.74213,74.63999938964844],[1742383500000,8.74234,8.74522,8.74191,8.74191,118.18000030517578],[1742383560000,8.7417,8.7428,8.74095,8.74233,115.06999969482422],[1742383620000,8.74264,8.74348,8.74228,8.74254,46.650001525878906],[1742383680000,8.74241,8.74325,8.7401,8.7401,105.73999786376953],[1742383740000,8.73983,8.74218,8.73983,8.74118,55.97999954223633],[1742383800000,8.74168,8.74168,8.7394,8.73964,74.63999938964844],[1742383860000,8.73938,8.74097,8.73936,8.74092,52.880001068115234],[1742383920000,8.7409,8.74212,8.74007,8.74212,34.209999084472656],[1742383980000,8.74212,8.74262,8.74158,8.74227,43.540000915527344],[1742384040000,8.74248,8.74643,8.74248,8.74607,43.439998626708984],[1742384100000,8.74664,8.74854,8.74605,8.74854,108.5],[1742384160000,8.74866,8.74946,8.74759,8.74818,86.80000305175781],[1742384220000,8.7487,8.7501,8.74791,8.74929,62],[1742384280000,8.74965,8.75358,8.74925,8.75216,110.08999633789062],[1742384340000,8.75242,8.75242,8.74853,8.74899,77.5],[1742384400000,8.74925,8.75153,8.7491,8.74914,83.73999786376953],[1742384460000,8.74914,8.75388,8.74914,8.75306,74.41999816894531],[1742384520000,8.75292,8.75547,8.75235,8.75544,116.27999877929688],[1742384580000,8.75497,8.75654,8.75355,8.75533,151.9199981689453],[1742384640000,8.75519,8.75868,8.7543,8.75716,175.1699981689453],[1742384700000,8.75728,8.75728,8.75543,8.7567,86.80000305175781],[1742384760000,8.75649,8.7567,8.75437,8.75437,74.4000015258789],[1742384820000,8.75467,8.75569,8.75455,8.75455,24.799999237060547],[1742384880000,8.75453,8.75453,8.75361,8.75361,34.099998474121094],[1742384940000,8.75383,8.75459,8.75383,8.75411,55.79999923706055],[1742385000000,8.75392,8.75591,8.75342,8.75564,83.69999694824219],[1742385060000,8.75539,8.75844,8.75539,8.75711,262.20001220703125],[1742385120000,8.75688,8.76034,8.75681,8.76004,175.22000122070312],[1742385180000,8.76029,8.76087,8.75913,8.75943,124],[1742385240000,8.75968,8.75968,8.75757,8.75852,65.0999984741211],[1742385300000,8.75852,8.76121,8.75818,8.76121,97.6500015258789],[1742385360000,8.76095,8.76281,8.7566,8.75837,323.989990234375],[1742385420000,8.75764,8.76259,8.7569,8.76234,387.8999938964844],[1742385480000,8.76259,8.76259,8.75974,8.76043,139.5],[1742385540000,8.76043,8.76142,8.76013,8.76058,105.4000015258789],[1742385600000,8.7607,8.76129,8.7585,8.75939,179.8000030517578],[1742385660000,8.75916,8.75975,8.75748,8.75792,201.5],[1742385720000,8.75662,8.75714,8.75563,8.7567,139.5],[1742385780000,8.75652,8.75652,8.75462,8.75478,108.5],[1742385840000,8.75466,8.75723,8.75466,8.75723,83.69999694824219],[1742385900000,8.75746,8.75847,8.75598,8.75796,111.5999984741211],[1742385960000,8.75796,8.75854,8.75674,8.75674,83.69999694824219],[1742386020000,8.7567,8.7573,8.75534,8.75561,105.4000015258789],[1742386080000,8.75587,8.75794,8.75564,8.75766,93],[1742386140000,8.75741,8.758,8.75599,8.75645,150.4199981689453],[1742386200000,8.75567,8.75599,8.75377,8.75523,103.86000061035156],[1742386260000,8.75505,8.75808,8.75459,8.75808,117.80000305175781],[1742386320000,8.75829,8.75989,8.75821,8.75954,99.19999694824219],[1742386380000,8.75967,8.76012,8.75626,8.75637,120.9000015258789],[1742386440000,8.75612,8.75695,8.75309,8.75507,102.30000305175781],[1742386500000,8.75512,8.75632,8.75356,8.75358,89.9000015258789],[1742386560000,8.75384,8.75494,8.75268,8.75466,74.4000015258789],[1742386620000,8.7544,8.75593,8.75422,8.75477,62],[1742386680000,8.75452,8.75452,8.75333,8.75333,52.70000076293945],[1742386740000,8.75363,8.75528,8.75361,8.75405,62],[1742386800000,8.75361,8.75676,8.7532,8.75636,96.0999984741211],[1742386860000,8.75655,8.75655,8.7544,8.75462,80.5999984741211],[1742386920000,8.75462,8.75632,8.75462,8.75582,77.5],[1742386980000,8.75613,8.7593,8.7551,8.75846,58.900001525878906],[1742387040000,8.7582,8.75853,8.75657,8.75689,65.0999984741211],[1742387100000,8.75669,8.75669,8.75395,8.75411,99.19999694824219],[1742387160000,8.75416,8.75767,8.75409,8.75489,164.3300018310547],[1742387220000,8.75527,8.7564,8.75398,8.75499,139.5],[1742387280000,8.75476,8.75534,8.75295,8.75514,142.60000610351562],[1742387340000,8.75514,8.75753,8.75509,8.75636,86.80000305175781],[1742387400000,8.75631,8.7576,8.75598,8.75617,77.5],[1742387460000,8.75626,8.75662,8.75457,8.75482,65.0999984741211],[1742387520000,8.75489,8.75521,8.75263,8.75353,74.4000015258789],[1742387580000,8.75364,8.75495,8.75271,8.7547,96.0999984741211],[1742387640000,8.75475,8.75658,8.75466,8.75608,130.1999969482422],[1742387700000,8.7561,8.75829,8.75585,8.75648,111.5999984741211],[1742387760000,8.75652,8.75755,8.75602,8.75709,43.400001525878906],[1742387820000,8.75728,8.75855,8.75724,8.75724,89.9000015258789],[1742387880000,8.75687,8.7572,8.75532,8.75532,77.5],[1742387940000,8.75559,8.75559,8.75464,8.75533,58.900001525878906],[1742388000000,8.75556,8.76015,8.75556,8.76015,96.0999984741211],[1742388060000,8.76043,8.76061,8.75847,8.75999,74.4000015258789],[1742388120000,8.76045,8.76133,8.76045,8.76086,62],[1742388180000,8.76091,8.76091,8.75972,8.76008,58.900001525878906],[1742388240000,8.75997,8.76036,8.75885,8.75959,68.19999694824219],[1742388300000,8.75945,8.75972,8.7578,8.75838,77.5],[1742388360000,8.75781,8.75882,8.7567,8.75747,86.80000305175781],[1742388420000,8.75721,8.75819,8.75614,8.75745,117.80000305175781],[1742388480000,8.75727,8.75998,8.75727,8.75998,186],[1742388540000,8.76051,8.76123,8.75834,8.75843,114.69999694824219],[1742388600000,8.75825,8.75926,8.75776,8.75885,127.0999984741211],[1742388660000,8.75909,8.76022,8.75799,8.75799,111.5999984741211],[1742388720000,8.75824,8.75888,8.75693,8.75859,110.05999755859375],[1742388780000,8.75861,8.75958,8.75787,8.75809,96.0999984741211],[1742388840000,8.75835,8.75901,8.7573,8.75826,86.80000305175781],[1742388900000,8.75826,8.75826,8.75435,8.75507,114.69999694824219],[1742388960000,8.75548,8.75548,8.7524,8.7524,105.4000015258789],[1742389020000,8.75214,8.7524,8.7508,8.75135,96.0999984741211],[1742389080000,8.75144,8.75203,8.75056,8.75152,105.4000015258789],[1742389140000,8.75152,8.75152,8.74971,8.75134,93],[1742389200000,8.75133,8.752,8.75089,8.75122,113.16000366210938],[1742389260000,8.75147,8.75521,8.75146,8.75521,200.11000061035156],[1742389320000,8.75469,8.75495,8.7522,8.75256,117.80000305175781],[1742389380000,8.7526,8.75287,8.75027,8.75027,133.3000030517578],[1742389440000,8.75106,8.75276,8.75054,8.75179,93],[1742389500000,8.75156,8.75183,8.75009,8.75179,89.9000015258789],[1742389560000,8.75158,8.75263,8.7512,8.75154,130.1999969482422],[1742389620000,8.7517,8.75248,8.75113,8.75113,68.19999694824219],[1742389680000,8.75139,8.75298,8.7501,8.7501,111.62000274658203],[1742389740000,8.74982,8.75115,8.74809,8.74809,136.39999389648438],[1742389800000,8.74838,8.75388,8.74838,8.75359,105.4000015258789],[1742389860000,8.75333,8.75441,8.75275,8.75303,96.0999984741211],[1742389920000,8.75324,8.75324,8.7514,8.75148,71.30000305175781],[1742389980000,8.75123,8.75223,8.75083,8.75112,74.4000015258789],[1742390040000,8.75104,8.75107,8.74899,8.75002,71.30000305175781],[1742390100000,8.75036,8.75128,8.74929,8.75061,83.69999694824219],[1742390160000,8.75089,8.75316,8.75089,8.75316,130.1999969482422],[1742390220000,8.75343,8.75362,8.75157,8.75157,68.19999694824219],[1742390280000,8.7516,8.75299,8.751,8.75257,93],[1742390340000,8.75239,8.75259,8.75023,8.75077,139.5],[1742390400000,8.75077,8.75166,8.74725,8.74725,139.5399932861328],[1742390460000,8.74732,8.7485,8.74531,8.74681,199.0399932861328],[1742390520000,8.74709,8.74946,8.74706,8.74846,111.95999908447266],[1742390580000,8.74873,8.75126,8.74816,8.75077,133.72999572753906],[1742390640000,8.75095,8.7521,8.74835,8.75182,121.29000091552734],[1742390700000,8.75164,8.75271,8.75164,8.75232,74.63999938964844],[1742390760000,8.75258,8.75538,8.7522,8.75512,102.37999725341797],[1742390820000,8.75482,8.75482,8.75303,8.75405,105.66000366210938],[1742390880000,8.75457,8.75475,8.75104,8.75104,115.06999969482422],[1742390940000,8.7507,8.75353,8.74985,8.75285,139.9499969482422],[1742391000000,8.7531,8.75417,8.75155,8.75271,127.51000213623047],[1742391060000,8.75244,8.75492,8.75102,8.75449,152.38999938964844],[1742391120000,8.75449,8.75495,8.75138,8.75138,174.16000366210938],[1742391180000,8.75113,8.75478,8.75061,8.75434,130.6199951171875],[1742391240000,8.75434,8.7556,8.75238,8.7532,152.38999938964844],[1742391300000,8.7535,8.75428,8.74977,8.75018,121.26000213623047],[1742391360000,8.74986,8.75038,8.74827,8.74938,152.38999938964844],[1742391420000,8.74956,8.75,8.74878,8.74924,68.41999816894531],[1742391480000,8.74892,8.74937,8.74779,8.74848,118.18000030517578],[1742391540000,8.7487,8.74932,8.74725,8.74914,164.8300018310547],[1742391600000,8.74896,8.75138,8.74868,8.75112,192.82000732421875],[1742391660000,8.75153,8.75226,8.74818,8.75196,286.9200134277344],[1742391720000,8.75196,8.75221,8.74936,8.7499,224.82000732421875],[1742391780000,8.74985,8.75167,8.74829,8.75167,142.7100067138672],[1742391840000,8.75167,8.75837,8.75106,8.75836,156.64999389648438],[1742391900000,8.75706,8.76324,8.75623,8.75657,315.1199951171875],[1742391960000,8.75631,8.75885,8.75612,8.75885,186.0500030517578],[1742392020000,8.75912,8.76042,8.75768,8.75911,111.5999984741211],[1742392080000,8.75886,8.7591,8.75776,8.75862,102.30000305175781],[1742392140000,8.7588,8.76117,8.7588,8.76117,158.13999938964844],[1742392200000,8.76115,8.76165,8.75891,8.76017,145.75999450683594],[1742392260000,8.76014,8.76081,8.75712,8.75735,120.9000015258789],[1742392320000,8.7579,8.75838,8.75601,8.75707,145.6999969482422],[1742392380000,8.75677,8.75835,8.75677,8.75722,198.39999389648438],[1742392440000,8.75677,8.75751,8.75574,8.75751,161.1999969482422],[1742392500000,8.75746,8.75888,8.75566,8.75843,167.39999389648438],[1742392560000,8.75856,8.75925,8.75666,8.75678,155],[1742392620000,8.75712,8.75911,8.75703,8.75822,148.8000030517578],[1742392680000,8.75822,8.75914,8.75768,8.7584,155],[1742392740000,8.75863,8.7595,8.75696,8.75885,164.35000610351562],[1742392800000,8.75885,8.7625,8.75837,8.76241,276.2799987792969],[1742392860000,8.76257,8.76336,8.76135,8.76135,89.9000015258789],[1742392920000,8.76135,8.76218,8.75976,8.76002,108.5],[1742392980000,8.75976,8.7632,8.75951,8.7632,83.69999694824219],[1742393040000,8.76297,8.76323,8.76068,8.76291,124],[1742393100000,8.7627,8.7627,8.76145,8.76145,52.70000076293945],[1742393160000,8.76197,8.76392,8.76087,8.76153,86.80000305175781],[1742393220000,8.76176,8.76244,8.76063,8.76097,58.900001525878906],[1742393280000,8.76123,8.76271,8.76008,8.76155,111.5999984741211],[1742393340000,8.76153,8.76153,8.75883,8.76113,99.19999694824219],[1742393400000,8.76138,8.76293,8.76082,8.76093,83.69999694824219],[1742393460000,8.7607,8.76132,8.75972,8.75999,46.5],[1742393520000,8.75999,8.76204,8.75949,8.76086,86.80000305175781],[1742393580000,8.76086,8.76252,8.76048,8.76252,114.69999694824219],[1742393640000,8.76277,8.76763,8.76251,8.7674,102.30000305175781],[1742393700000,8.76761,8.76761,8.76558,8.76729,86.80000305175781],[1742393760000,8.76754,8.76754,8.76377,8.76693,141.05999755859375],[1742393820000,8.76667,8.76693,8.76501,8.766,213.92999267578125],[1742393880000,8.76574,8.76797,8.76574,8.76788,207.72999572753906],[1742393940000,8.76788,8.77021,8.76765,8.76894,145.6999969482422],[1742394000000,8.76887,8.76892,8.76642,8.76652,80.5999984741211],[1742394060000,8.76613,8.76613,8.76362,8.76574,164.3000030517578],[1742394120000,8.76588,8.76755,8.76545,8.76725,127.0999984741211],[1742394180000,8.76751,8.76812,8.76562,8.7658,99.19999694824219],[1742394240000,8.76552,8.76591,8.76471,8.76497,120.9000015258789],[1742394300000,8.76522,8.76711,8.76522,8.76659,117.80000305175781],[1742394360000,8.76462,8.7654,8.76458,8.76487,74.4000015258789],[1742394420000,8.76487,8.76555,8.76442,8.76443,182.89999389648438],[1742394480000,8.76445,8.76458,8.75924,8.75947,226.3000030517578],[1742394540000,8.75921,8.76006,8.75591,8.75591,186],[1742394600000,8.75619,8.75753,8.75592,8.75753,151.89999389648438],[1742394660000,8.75727,8.75731,8.75468,8.75616,124],[1742394720000,8.75616,8.76,8.75616,8.75876,99.19999694824219],[1742394780000,8.75876,8.76235,8.75833,8.76153,108.5],[1742394840000,8.76231,8.76286,8.76156,8.76254,96.0999984741211],[1742394900000,8.76288,8.76311,8.75926,8.75981,142.60000610351562],[1742394960000,8.75928,8.76353,8.75902,8.76254,111.5999984741211],[1742395020000,8.76229,8.76229,8.76063,8.76178,93],[1742395080000,8.76178,8.76306,8.76162,8.76223,102.30000305175781],[1742395140000,8.76275,8.76345,8.76215,8.76279,86.80000305175781],[1742395200000,8.76279,8.76372,8.76279,8.76331,40.29999923706055],[1742395260000,8.76331,8.76331,8.75966,8.75966,65.0999984741211],[1742395320000,8.75992,8.7607,8.75806,8.75941,105.4000015258789],[1742395380000,8.75966,8.76185,8.75966,8.76185,133.3000030517578],[1742395440000,8.76206,8.76206,8.76069,8.76149,58.900001525878906],[1742395500000,8.76149,8.76172,8.76068,8.76073,96.0999984741211],[1742395560000,8.76052,8.76052,8.75861,8.75943,151.89999389648438],[1742395620000,8.75969,8.75969,8.75704,8.75722,127.0999984741211],[1742395680000,8.75745,8.75788,8.75518,8.75518,111.5999984741211],[1742395740000,8.75596,8.75749,8.75528,8.75749,133.3000030517578],[1742395800000,8.75776,8.75907,8.7573,8.75738,105.4000015258789],[1742395860000,8.75738,8.75738,8.75594,8.75594,83.69999694824219],[1742395920000,8.75566,8.75566,8.74857,8.74866,186.5],[1742395980000,8.74886,8.75345,8.74857,8.75285,158.50999450683594],[1742396040000,8.75283,8.75283,8.75074,8.7513,108.81999969482422],[1742396100000,8.75155,8.75501,8.75155,8.75389,142.63999938964844],[1742396160000,8.75389,8.75483,8.75302,8.75311,86.80000305175781],[1742396220000,8.75358,8.75661,8.75331,8.75627,136.39999389648438],[1742396280000,8.75634,8.75697,8.75358,8.75404,99.19999694824219],[1742396340000,8.75385,8.75385,8.75101,8.75256,146.10000610351562],[1742396400000,8.7523,8.75472,8.75228,8.75405,108.76000213623047],[1742396460000,8.75431,8.75431,8.75143,8.75163,90.19000244140625],[1742396520000,8.75186,8.75463,8.75186,8.75354,83.95999908447266],[1742396580000,8.75338,8.75445,8.75249,8.75445,65.27999877929688],[1742396640000,8.75463,8.75673,8.75463,8.75638,92.29000091552734],[1742396700000,8.75613,8.76088,8.75542,8.76042,203.38999938964844],[1742396760000,8.76068,8.76426,8.75998,8.76397,187.6999969482422],[1742396820000,8.76369,8.76422,8.76169,8.7628,127.0999984741211],[1742396880000,8.76236,8.76318,8.76205,8.76318,74.4000015258789],[1742396940000,8.76339,8.76367,8.76198,8.76203,124],[1742397000000,8.76177,8.76266,8.7615,8.76173,83.69999694824219],[1742397060000,8.76173,8.7649,8.76153,8.7644,153.5500030517578],[1742397120000,8.7644,8.76647,8.7644,8.76595,152.83999633789062],[1742397180000,8.76576,8.76757,8.76521,8.76547,134.8800048828125],[1742397240000,8.76552,8.76596,8.76119,8.76144,120.9000015258789],[1742397300000,8.76164,8.76231,8.76016,8.76061,80.5999984741211],[1742397360000,8.7605,8.76128,8.75899,8.76128,114.69999694824219],[1742397420000,8.76091,8.76101,8.7587,8.76079,114.69999694824219],[1742397480000,8.76079,8.76104,8.75854,8.75915,96.0999984741211],[1742397540000,8.75915,8.75958,8.75793,8.75904,102.30000305175781],[1742397600000,8.75949,8.76049,8.75915,8.76003,93],[1742397660000,8.7603,8.7603,8.75953,8.75973,37.20000076293945],[1742397720000,8.75946,8.75998,8.75908,8.75908,43.400001525878906],[1742397780000,8.75876,8.75954,8.75678,8.75715,93],[1742397840000,8.75728,8.75826,8.7566,8.75826,49.599998474121094],[1742397900000,8.75858,8.75986,8.75808,8.75986,71.30000305175781],[1742397960000,8.75965,8.76071,8.75923,8.76071,68.19999694824219],[1742398020000,8.76074,8.76324,8.76074,8.76324,49.599998474121094],[1742398080000,8.76342,8.76381,8.76155,8.76286,83.69999694824219],[1742398140000,8.76232,8.76413,8.76232,8.76413,58.900001525878906],[1742398200000,8.76387,8.76408,8.76238,8.76288,93],[1742398260000,8.76311,8.76444,8.76311,8.76407,89.9000015258789],[1742398320000,8.76391,8.76469,8.76059,8.76116,77.5],[1742398380000,8.76141,8.76141,8.75954,8.75954,62],[1742398440000,8.75943,8.75961,8.75698,8.75818,127.0999984741211],[1742398500000,8.75809,8.75893,8.75714,8.75884,120.9000015258789],[1742398560000,8.75884,8.75909,8.75735,8.75768,62],[1742398620000,8.75672,8.75924,8.75672,8.75761,80.5999984741211],[1742398680000,8.75765,8.76017,8.75684,8.75862,148.8000030517578],[1742398740000,8.75862,8.76039,8.75583,8.75652,176.6999969482422],[1742398800000,8.75636,8.75684,8.75492,8.75492,52.70000076293945],[1742398860000,8.75495,8.75536,8.75108,8.7527,133.58999633789062],[1742398920000,8.75291,8.75378,8.75096,8.75174,136.83999633789062],[1742398980000,8.752,8.75492,8.752,8.75319,99.47000122070312],[1742399040000,8.75298,8.7546,8.75272,8.75304,93.11000061035156],[1742399100000,8.75289,8.75365,8.75254,8.75313,74.47000122070312],[1742399160000,8.75287,8.75287,8.75078,8.75159,52.86000061035156],[1742399220000,8.75107,8.75182,8.74975,8.75,133.61000061035156],[1742399280000,8.75007,8.75167,8.74953,8.75083,96.25],[1742399340000,8.75042,8.7512,8.74754,8.74754,139.82000732421875],[1742399400000,8.74729,8.74729,8.74551,8.74601,102.62999725341797],[1742399460000,8.74575,8.74665,8.74534,8.74643,87.08000183105469],[1742399520000,8.74643,8.74818,8.74596,8.74677,111.95999908447266],[1742399580000,8.74693,8.74776,8.74497,8.7451,90.19000244140625],[1742399640000,8.74505,8.74542,8.74445,8.74537,62.20000076293945],[1742399700000,8.74533,8.74533,8.7429,8.74316,93.30000305175781],[1742399760000,8.74291,8.74445,8.74243,8.74441,105.73999786376953],[1742399820000,8.74464,8.74464,8.74148,8.74254,214.58999633789062],[1742399880000,8.7428,8.7428,8.74011,8.74037,146.1699981689453],[1742399940000,8.74069,8.74227,8.74026,8.74088,189.7100067138672],[1742400000000,8.74074,8.74295,8.74074,8.74127,143.05999755859375],[1742400060000,8.7415,8.7415,8.73629,8.73739,195.92999267578125],[1742400120000,8.73791,8.73791,8.73441,8.73442,121.29000091552734],[1742400180000,8.73463,8.7349,8.73344,8.73423,105.73999786376953],[1742400240000,8.73403,8.73403,8.73283,8.73357,46.650001525878906],[1742400300000,8.73276,8.73342,8.73071,8.73098,115.06999969482422],[1742400360000,8.73121,8.73121,8.7302,8.7302,46.650001525878906],[1742400420000,8.73027,8.73608,8.72968,8.73568,234.17999267578125],[1742400480000,8.73568,8.73757,8.73465,8.73501,115.06999969482422],[1742400540000,8.73498,8.73594,8.7342,8.73448,99.5199966430664],[1742400600000,8.73471,8.73641,8.73407,8.73564,208.41000366210938],[1742400660000,8.73546,8.73665,8.7345,8.73652,149.27999877929688],[1742400720000,8.73671,8.737,8.73469,8.73684,71.52999877929688],[1742400780000,8.73655,8.7375,8.73417,8.7342,93.30000305175781],[1742400840000,8.73441,8.73621,8.73441,8.73569,99.5199966430664],[1742400900000,8.73569,8.73713,8.73569,8.73713,113.5199966430664],[1742400960000,8.73741,8.73764,8.73645,8.73674,105.73999786376953],[1742401020000,8.73665,8.73671,8.73576,8.73588,37.31999969482422],[1742401080000,8.73614,8.73614,8.73482,8.73539,65.30999755859375],[1742401140000,8.73541,8.73659,8.73541,8.73608,23.329999923706055],[1742401200000,8.73637,8.73741,8.73541,8.73597,63.7599983215332],[1742401260000,8.73571,8.73571,8.73433,8.73435,68.41999816894531],[1742401320000,8.73433,8.73539,8.73405,8.73503,59.099998474121094],[1742401380000,8.73503,8.73529,8.73478,8.73499,31.100000381469727],[1742401440000,8.73533,8.73573,8.73486,8.73573,66.88999938964844],[1742401500000,8.73541,8.73583,8.73466,8.73564,49.7599983215332],[1742401560000,8.73564,8.73564,8.73465,8.7352,49.84000015258789],[1742401620000,8.7352,8.7352,8.73346,8.73457,101.37000274658203],[1742401680000,8.73455,8.73553,8.73455,8.73502,76.43000030517578],[1742401740000,8.73502,8.73511,8.73425,8.73449,87.30999755859375],[1742401800000,8.73349,8.73439,8.7331,8.73396,84.16000366210938],[1742401860000,8.73394,8.73423,8.73366,8.73389,63.93000030517578],[1742401920000,8.73389,8.73501,8.73265,8.73294,93.33999633789062],[1742401980000,8.73287,8.73308,8.73213,8.73249,31.100000381469727],[1742402040000,8.73258,8.73258,8.73163,8.73193,46.650001525878906],[1742402100000,8.73166,8.73202,8.731,8.73202,40.43000030517578],[1742402160000,8.73236,8.73236,8.73127,8.73127,34.209999084472656],[1742402220000,8.73111,8.73203,8.73084,8.73203,31.100000381469727],[1742402280000,8.73207,8.73303,8.73207,8.73284,34.209999084472656],[1742402340000,8.73281,8.73361,8.73281,8.73361,21.770000457763672],[1742402400000,8.73333,8.73333,8.73286,8.73286,24.8799991607666],[1742402460000,8.7327,8.73363,8.73244,8.73363,34.209999084472656],[1742402520000,8.73383,8.73424,8.73277,8.73299,55.97999954223633],[1742402580000,8.73293,8.73406,8.73293,8.73306,40.43000030517578],[1742402640000,8.73344,8.73392,8.73344,8.73362,34.209999084472656],[1742402700000,8.7331,8.73505,8.7331,8.734,74.63999938964844],[1742402760000,8.734,8.73409,8.73332,8.73387,43.540000915527344],[1742402820000,8.7331,8.73359,8.7331,8.73359,21.770000457763672],[1742402880000,8.73378,8.73405,8.73335,8.7339,34.209999084472656],[1742402940000,8.73415,8.73415,8.73358,8.73411,27.989999771118164],[1742403000000,8.734,8.73402,8.73306,8.73332,24.8799991607666],[1742403060000,8.73311,8.73469,8.73299,8.73393,59.09000015258789],[1742403120000,8.73421,8.73448,8.73373,8.73396,62.20000076293945],[1742403180000,8.73422,8.73442,8.73346,8.73442,68.41999816894531],[1742403240000,8.73469,8.73478,8.73407,8.73412,31.100000381469727],[1742403300000,8.7343,8.73525,8.73279,8.73279,74.63999938964844],[1742403360000,8.73305,8.73389,8.73305,8.73379,40.43000030517578],[1742403420000,8.73406,8.73503,8.73388,8.73475,68.41999816894531],[1742403480000,8.7348,8.73584,8.73444,8.73575,105.73999786376953],[1742403540000,8.73575,8.7359,8.73457,8.73555,46.650001525878906],[1742403600000,8.7353,8.73582,8.735,8.73557,43.540000915527344],[1742403660000,8.73532,8.73532,8.73417,8.73417,43.540000915527344],[1742403720000,8.73406,8.73474,8.73388,8.73388,31.100000381469727],[1742403780000,8.7339,8.73418,8.73246,8.73246,24.8799991607666],[1742403840000,8.73269,8.73305,8.73247,8.73296,27.989999771118164],[1742403900000,8.73267,8.73267,8.7318,8.7318,40.43000030517578],[1742403960000,8.73177,8.73193,8.73125,8.73193,37.31999969482422],[1742404020000,8.73193,8.73217,8.73164,8.73217,34.209999084472656],[1742404080000,8.73217,8.73217,8.73096,8.73096,31.100000381469727],[1742404140000,8.7306,8.7306,8.72974,8.72974,43.540000915527344],[1742404200000,8.72945,8.7296,8.72915,8.72958,24.8799991607666],[1742404260000,8.72926,8.72992,8.72883,8.72883,52.869998931884766],[1742404320000,8.72881,8.72881,8.72855,8.72858,15.550000190734863],[1742404380000,8.72856,8.72862,8.7265,8.72684,52.869998931884766],[1742404440000,8.72648,8.72785,8.72621,8.72763,62.20000076293945],[1742404500000,8.72737,8.7279,8.72732,8.7279,43.540000915527344],[1742404560000,8.72792,8.72831,8.72698,8.72745,52.869998931884766],[1742404620000,8.72723,8.72822,8.72692,8.72717,71.52999877929688],[1742404680000,8.72717,8.72787,8.72703,8.72703,83.97000122070312],[1742404740000,8.72677,8.72761,8.72651,8.72653,49.7599983215332],[1742404800000,8.72629,8.72746,8.72629,8.72746,62.20000076293945],[1742404860000,8.72802,8.72827,8.72714,8.72739,77.75],[1742404920000,8.72711,8.72745,8.72582,8.72608,59.09000015258789],[1742404980000,8.72634,8.72634,8.72524,8.72524,34.209999084472656],[1742405040000,8.72551,8.72621,8.72501,8.72519,80.91999816894531],[1742405100000,8.72519,8.72519,8.72048,8.72048,155.77000427246094],[1742405160000,8.72011,8.72217,8.71819,8.71842,146.63999938964844],[1742405220000,8.71817,8.72005,8.71817,8.71998,84.23999786376953],[1742405280000,8.71968,8.72045,8.71929,8.71929,62.400001525878906],[1742405340000,8.71902,8.71974,8.71827,8.71874,71.76000213623047],[1742405400000,8.71801,8.71841,8.71636,8.71696,129.5],[1742405460000,8.71694,8.71789,8.71669,8.71672,283.9599914550781],[1742405520000,8.71669,8.72058,8.71669,8.72055,170.0500030517578],[1742405580000,8.72028,8.72072,8.71908,8.72009,252.75999450683594],[1742405640000,8.72011,8.72091,8.71947,8.72023,276.1600036621094],[1742405700000,8.72049,8.72049,8.718,8.71833,282.42999267578125],[1742405760000,8.71833,8.7184,8.71672,8.717,321.4800109863281],[1742405820000,8.717,8.71844,8.717,8.71808,276.2300109863281],[1742405880000,8.71805,8.71921,8.71805,8.71872,346.3299865722656],[1742405940000,8.71872,8.72103,8.71872,8.72101,262.0899963378906],[1742406000000,8.72133,8.72133,8.71983,8.71983,180.99000549316406],[1742406060000,8.72014,8.72381,8.71921,8.72379,246.60000610351562],[1742406120000,8.72356,8.72555,8.72354,8.72436,240.27000427246094],[1742406180000,8.72385,8.72564,8.72385,8.72538,218.49000549316406],[1742406240000,8.72504,8.72559,8.72424,8.72516,304.260009765625],[1742406300000,8.72486,8.72594,8.72425,8.72569,59.279998779296875],[1742406360000,8.72608,8.72999,8.72556,8.72947,157.1199951171875],[1742406420000,8.7292,8.72948,8.72811,8.72817,164.85000610351562],[1742406480000,8.72815,8.72943,8.72634,8.72943,158.66000366210938],[1742406540000,8.72943,8.72961,8.72615,8.72927,247.33999633789062],[1742406600000,8.72927,8.72992,8.7254,8.7254,130.8000030517578],[1742406660000,8.72565,8.72649,8.72514,8.72599,65.5199966430664],[1742406720000,8.72597,8.72726,8.72537,8.72547,87.36000061035156],[1742406780000,8.72521,8.72637,8.72372,8.72634,93.5999984741211],[1742406840000,8.72566,8.72861,8.72536,8.72861,106.08000183105469],[1742406900000,8.72836,8.7309,8.72808,8.7297,130.72999572753906],[1742406960000,8.73002,8.73052,8.72976,8.73029,52.869998931884766],[1742407020000,8.73006,8.73107,8.72949,8.7299,74.63999938964844],[1742407080000,8.73056,8.73358,8.72943,8.7329,143.05999755859375],[1742407140000,8.73324,8.73324,8.70506,8.70506,269.1600036621094]]