[[1742362200000,8.06881,8.07168,8.06871,8.06871,298.0799865722656],[1742362260000,8.06871,8.07346,8.06829,8.07346,298.0799865722656],[1742362320000,8.06936,8.0723,8.06862,8.06922,386.3999938964844],[1742362380000,8.06922,8.07261,8.06864,8.06919,268.6400146484375],[1742362440000,8.0692,8.07021,8.06805,8.06805,136.16000366210938],[1742362500000,8.06805,8.07118,8.068,8.06999,309.1199951171875],[1742362560000,8.06918,8.07143,8.06876,8.07042,276],[1742362620000,8.07056,8.07056,8.06759,8.06759,169.27999877929688],[1742362680000,8.06759,8.06816,8.06759,8.06791,143.52000427246094],[1742362740000,8.06816,8.07096,8.06789,8.06934,279.67999267578125],[1742362800000,8.06934,8.06965,8.06788,8.06789,169.27999877929688],[1742362860000,8.06791,8.07133,8.06791,8.06861,84.63999938964844],[1742362980000,8.06788,8.06802,8.06681,8.06788,99.36000061035156],[1742363040000,8.06788,8.06939,8.06655,8.0691,231.83999633789062],[1742363100000,8.06921,8.07207,8.0682,8.06874,128.8000030517578],[1742363220000,8.06876,8.06966,8.06853,8.06906,77.27999877929688],[1742363280000,8.06906,8.06906,8.06901,8.06901,40.47999954223633],[1742363340000,8.06936,8.06936,8.06909,8.06909,14.720000267028809],[1742363520000,8.07159,8.07159,8.07159,8.07159,3.680000066757202],[1742363580000,8.07121,8.07376,8.06883,8.06918,58.880001068115234],[1742363640000,8.07245,8.07263,8.06805,8.07129,44.15999984741211],[1742363700000,8.07313,8.07313,8.06832,8.06942,191.36000061035156],[1742363760000,8.06942,8.06972,8.0683,8.06913,382.7200012207031],[1742363820000,8.06907,8.06953,8.06841,8.06934,448.9599914550781],[1742363880000,8.06941,8.0737,8.0687,8.0737,150.8800048828125],[1742364000000,8.06982,8.07129,8.06982,8.06993,51.52000045776367],[1742364060000,8.0714,8.07249,8.06998,8.07128,103.04000091552734],[1742364120000,8.0702,8.0702,8.07007,8.07007,14.720000267028809],[1742364180000,8.07,8.07545,8.07,8.07406,88.31999969482422],[1742364240000,8.07263,8.07399,8.0689,8.06927,209.75999450683594],[1742364300000,8.07105,8.07155,8.06839,8.07155,231.83999633789062],[1742364360000,8.06779,8.07012,8.0677,8.07012,386.3999938964844],[1742364420000,8.06999,8.07005,8.06913,8.07002,95.68000030517578],[1742364480000,8.07005,8.07048,8.06918,8.06918,253.9199981689453],[1742364540000,8.06894,8.06894,8.06771,8.068,184],[1742364600000,8.068,8.06891,8.068,8.06865,507.8399963378906],[1742364660000,8.06888,8.06888,8.06809,8.06809,92],[1742364720000,8.06805,8.06832,8.0675,8.06798,161.9199981689453],[1742364780000,8.06798,8.06949,8.0677,8.06949,103.04000091552734],[1742364840000,8.06949,8.0703,8.06786,8.06787,95.68000030517578],[1742364900000,8.06759,8.06839,8.06759,8.06771,84.63999938964844],[1742364960000,8.06793,8.07008,8.06771,8.06864,139.83999633789062],[1742365020000,8.06864,8.06949,8.06864,8.06943,69.91999816894531],[1742365080000,8.06911,8.06911,8.06828,8.06828,187.67999267578125],[1742365140000,8.06828,8.069,8.0665,8.06844,191.36000061035156],[1742365200000,8.06964,8.06964,8.06625,8.06625,184],[1742365260000,8.06621,8.06621,8.06423,8.0657,154.64999389648438],[1742365320000,8.06544,8.06627,8.06519,8.06585,95.75],[1742365380000,8.0659,8.0659,8.0636,8.06484,125.23999786376953],[1742365440000,8.06484,8.06511,8.06433,8.06468,84.87000274658203],[1742365500000,8.06445,8.06798,8.0637,8.06475,165.8800048828125],[1742365560000,8.06519,8.06657,8.06454,8.06529,177.11000061035156],[1742365620000,8.06552,8.06684,8.06496,8.06496,316.4800109863281],[1742365680000,8.06474,8.06619,8.06427,8.06432,220.8000030517578],[1742365740000,8.06433,8.065,8.06421,8.06496,95.68000030517578],[1742365800000,8.06496,8.06578,8.06373,8.06413,191.49000549316406],[1742365860000,8.06443,8.06726,8.06354,8.06354,313.25],[1742365920000,8.06354,8.06615,8.06354,8.06615,505.2900085449219],[1742365980000,8.06615,8.06702,8.06484,8.06609,360.9700012207031],[1742366040000,8.06614,8.06857,8.06614,8.06752,301.760009765625],[1742366100000,8.06759,8.06906,8.06759,8.06906,117.76000213623047],[1742366160000,8.07006,8.07047,8.07006,8.07045,44.15999984741211],[1742366280000,8.072,8.07267,8.06845,8.06866,235.52000427246094],[1742366340000,8.06919,8.07565,8.06766,8.06966,176.63999938964844],[1742366400000,8.06792,8.07479,8.06718,8.07333,575.4000244140625],[1742366460000,8.07333,8.07466,8.06719,8.074,498.1499938964844],[1742366520000,8.074,8.07477,8.07342,8.07372,66.41999816894531],[1742366580000,8.0737,8.07488,8.07347,8.07467,520.2899780273438],[1742366640000,8.07469,8.07852,8.07396,8.07404,748.4400024414062],[1742366700000,8.07397,8.07804,8.07397,8.0771,699.8800048828125],[1742366760000,8.07646,8.07947,8.07346,8.07695,791.2000122070312],[1742366820000,8.07696,8.07834,8.07683,8.07747,401.1199951171875],[1742366880000,8.07713,8.08028,8.07653,8.07865,478.3999938964844],[1742366940000,8.07869,8.08599,8.07722,8.0841,920],[1742367000000,8.0841,8.08601,8.08339,8.08599,644],[1742367060000,8.08601,8.08677,8.07971,8.08191,761.760009765625],[1742367120000,8.08191,8.08384,8.07897,8.08359,618.239990234375],[1742367180000,8.08392,8.08392,8.07826,8.08058,518.8800048828125],[1742367240000,8.0794,8.08422,8.07815,8.08325,820.6400146484375],[1742367300000,8.08325,8.08535,8.07864,8.07939,375.3599853515625],[1742367360000,8.08007,8.08505,8.07961,8.08505,401.1199951171875],[1742367420000,8.08505,8.0857,8.08137,8.08562,534.8599853515625],[1742367480000,8.08515,8.08515,8.08163,8.0829,439.1099853515625],[1742367540000,8.08329,8.08542,8.08147,8.08309,487.0799865722656],[1742367600000,8.08309,8.08884,8.08309,8.08854,586.7100219726562],[1742367660000,8.08764,8.09385,8.08764,8.08893,793.3499755859375],[1742367720000,8.08863,8.09724,8.08743,8.09103,822.8699951171875],[1742367780000,8.09079,8.09344,8.08836,8.08957,1095.9300537109375],[1742367840000,8.08953,8.09068,8.08607,8.08609,1055.3399658203125],[1742367900000,8.08801,8.09299,8.07409,8.08876,800.72998046875],[1742367960000,8.08917,8.09021,8.0872,8.08849,498.1499938964844],[1742368020000,8.08855,8.09539,8.08708,8.09452,1261.97998046875],[1742368080000,8.09462,8.09772,8.09304,8.09346,494.4599914550781],[1742368140000,8.09356,8.09945,8.09243,8.09623,468.6300048828125],[1742368200000,8.09632,8.1084,8.08325,8.09595,726.9299926757812],[1742368260000,8.09598,8.12305,8.09562,8.12277,269.3699951171875],[1742368320000,8.16647,8.18235,8.12043,8.12972,169.74000549316406],[1742368380000,8.13479,8.13896,8.12457,8.13374,546.1199951171875],[1742368440000,8.13308,8.14212,8.125,8.13612,472.32000732421875],[1742368500000,8.13604,8.1415,8.13367,8.13746,601.469970703125],[1742368560000,8.13768,8.1546,8.13605,8.14068,398.5199890136719],[1742368620000,8.14073,8.15362,8.1396,8.14458,442.79998779296875],[1742368680000,8.14467,8.15947,8.14467,8.15274,675.27001953125],[1742368740000,8.15319,8.16207,8.15116,8.15236,313.6499938964844],[1742368800000,8.15236,8.17959,8.09684,8.09706,365.30999755859375],[1742368860000,8.16118,8.17333,8.16118,8.17333,280.44000244140625],[1742368920000,8.17338,8.19052,8.16861,8.17238,309.9599914550781],[1742368980000,8.17239,8.17578,8.16867,8.17081,568.260009765625],[1742369040000,8.17116,8.18655,8.16846,8.17368,568.260009765625],[1742369100000,8.17224,8.17797,8.16806,8.17336,800.72998046875],[1742369160000,8.17325,8.20047,8.17249,8.20047,789.6599731445312],[1742369220000,8.20038,8.22441,8.19487,8.2146,678.9600219726562],[1742369280000,8.21462,8.23434,8.21211,8.23195,453.8699951171875],[1742369340000,8.23199,8.29432,8.23151,8.28097,343.1700134277344],[1742369460000,8.42993,8.42993,8.42993,8.42993,7.380000114440918],[1742369520000,8.38491,8.42267,8.36301,8.37324,84.87000274658203],[1742369580000,8.42852,8.49401,8.42852,8.46672,188.19000244140625],[1742369640000,8.46375,8.49497,8.45298,8.49497,571.9500122070312],[1742369700000,8.52091,8.58051,8.51859,8.57973,191.8800048828125],[1742369760000,8.58067,8.60822,8.5798,8.60333,221.74000549316406],[1742369820000,8.74034,8.76719,8.73828,8.76719,284.8999938964844],[1742369880000,8.76145,8.85263,8.76145,8.8521,432.8999938964844],[1742370000000,8.96444,8.96448,8.96432,8.96432,33.29999923706055],[1742370060000,8.96737,8.97307,8.95881,8.96701,414.3999938964844],[1742370180000,8.95276,8.96527,8.95208,8.96238,210.89999389648438],[1742370240000,8.95293,8.95416,8.88716,8.88987,251.60000610351562],[1742370300000,8.8799,8.8799,8.87672,8.87672,22.200000762939453],[1742370360000,8.85463,8.87683,8.85319,8.86519,51.79999923706055],[1742370420000,8.6897,8.69108,8.68547,8.68936,29.600000381469727],[1742370540000,8.44334,8.44416,8.44318,8.44405,77.69999694824219],[1742370600000,8.4977,8.51541,8.4977,8.51505,44.400001525878906],[1742370660000,8.52706,8.55653,8.52706,8.55393,159.10000610351562],[1742370720000,8.55554,8.57298,8.55554,8.56959,384.79998779296875],[1742370780000,8.56765,8.60098,8.5643,8.59885,107.30000305175781],[1742370840000,8.52288,8.52288,8.5182,8.5182,29.600000381469727],[1742370900000,8.55825,8.55825,8.53606,8.53702,40.70000076293945],[1742370960000,8.53695,8.53695,8.5059,8.53516,222],[1742371020000,8.5355,8.53584,8.52607,8.53528,66.5999984741211],[1742371080000,8.53515,8.53911,8.50418,8.53501,277.5],[1742371140000,8.53626,8.55676,8.53201,8.55676,170.1999969482422],[1742371200000,8.56906,8.57081,8.56893,8.5706,81.4000015258789],[1742371260000,8.53163,8.53957,8.51917,8.52059,55.349998474121094],[1742371320000,8.52023,8.54442,8.52023,8.52236,169.74000549316406],[1742371380000,8.53559,8.53559,8.53559,8.53559,3.690000057220459],[1742371440000,8.53406,8.53439,8.52429,8.52429,22.139999389648438],[1742371620000,8.51641,8.53755,8.51641,8.52931,95.94000244140625],[1742371680000,8.53302,8.54469,8.50361,8.51234,298.8900146484375],[1742371740000,8.51225,8.52519,8.50986,8.51121,309.9599914550781],[1742371800000,8.50157,8.52694,8.50157,8.52501,107.01000213623047],[1742371980000,8.4711,8.50608,8.4711,8.48823,114.38999938964844],[1742372220000,8.45612,8.45612,8.4453,8.4453,7.389999866485596],[1742372280000,8.43439,8.43722,8.39895,8.40282,77.48999786376953],[1742372340000,8.39845,8.43358,8.39845,8.43062,188.19000244140625],[1742372400000,8.43062,8.44385,8.43017,8.44244,92.25],[1742372460000,8.44255,8.46158,8.44234,8.45632,339.4800109863281],[1742372520000,8.45595,8.47509,8.45253,8.4574,405.95001220703125],[1742372580000,8.4574,8.48174,8.45522,8.46396,479.70001220703125],[1742372640000,8.46406,8.49162,8.45939,8.48824,557.1900024414062],[1742372700000,8.48796,8.49092,8.47899,8.48954,232.47000122070312],[1742372760000,8.49059,8.49121,8.47863,8.47935,258.29998779296875],[1742372820000,8.479,8.48905,8.47865,8.4796,343.1700134277344],[1742372880000,8.47913,8.47913,8.46079,8.46972,25.829999923706055],[1742372940000,8.4798,8.4798,8.46192,8.46921,40.59000015258789],[1742373000000,8.4611,8.49719,8.46053,8.49363,129.14999389648438],[1742373060000,8.49373,8.50768,8.49373,8.49801,232.47000122070312],[1742373120000,8.49768,8.50927,8.49448,8.50926,372.69000244140625],[1742373180000,8.50926,8.53831,8.50581,8.52769,527.6699829101562],[1742373240000,8.53206,8.54673,8.52498,8.52795,346.8599853515625],[1742373300000,8.52848,8.54574,8.52846,8.54157,494.4599914550781],[1742373360000,8.54159,8.54721,8.53864,8.54508,350.54998779296875],[1742373420000,8.54067,8.55858,8.53919,8.54746,339.4800109863281],[1742373480000,8.54839,8.5529,8.53874,8.55153,357.92999267578125],[1742373540000,8.55093,8.56171,8.53468,8.53468,140.22000122070312],[1742373600000,8.54581,8.55872,8.54548,8.54829,306.2699890136719],[1742373660000,8.54836,8.56492,8.54772,8.55566,365.30999755859375],[1742373720000,8.54946,8.57228,8.54701,8.54701,199.25999450683594],[1742373780000,8.54712,8.57333,8.54618,8.57037,354.239990234375],[1742373840000,8.57046,8.57811,8.56968,8.57173,284.1300048828125],[1742373900000,8.57147,8.57147,8.56959,8.57002,36.900001525878906],[1742373960000,8.58998,8.59079,8.58998,8.59055,55.349998474121094],[1742374080000,8.57544,8.63073,8.57541,8.57691,317.3399963378906],[1742374140000,8.57713,8.58763,8.57559,8.58754,225.08999633789062],[1742374200000,8.58763,8.59594,8.58585,8.59585,243.5399932861328],[1742374260000,8.59594,8.62028,8.58239,8.58709,376.3800048828125],[1742374320000,8.587,8.58745,8.55396,8.55888,62.72999954223633],[1742374380000,8.55471,8.60599,8.55381,8.55882,214.02000427246094],[1742374440000,8.55912,8.57773,8.55719,8.57235,309.9599914550781],[1742374500000,8.57245,8.60256,8.56866,8.5964,321.0299987792969],[1742374560000,8.59667,8.60199,8.56142,8.56442,354.239990234375],[1742374620000,8.56553,8.5934,8.55934,8.57965,394.8299865722656],[1742374680000,8.58017,8.59644,8.5596,8.58335,605.1599731445312],[1742374740000,8.58647,8.59696,8.56546,8.58046,354.239990234375],[1742374800000,8.56546,8.60301,8.56546,8.58122,398.5199890136719],[1742374860000,8.58108,8.58294,8.51806,8.51806,214.02000427246094],[1742374920000,8.51797,8.54931,8.49072,8.49085,202.9499969482422],[1742374980000,8.49076,8.54983,8.49033,8.54959,372.69000244140625],[1742375040000,8.54951,8.54951,8.48778,8.52068,188.19000244140625],[1742375100000,8.52064,8.57916,8.52064,8.57916,291.510009765625],[1742375160000,8.57959,8.58077,8.56295,8.56325,143.91000366210938],[1742375220000,8.56422,8.56721,8.56422,8.56708,184.5],[1742375280000,8.56732,8.58972,8.56678,8.56849,239.85000610351562],[1742375340000,8.56826,8.60207,8.5663,8.58404,346.8599853515625],[1742375400000,8.58404,8.58442,8.56635,8.56646,195.57000732421875],[1742375460000,8.56639,8.56639,8.53504,8.53537,221.39999389648438],[1742375520000,8.53537,8.54499,8.497,8.528,354.239990234375],[1742375580000,8.52567,8.53934,8.52482,8.53736,298.8900146484375],[1742375640000,8.53845,8.54224,8.53152,8.54028,332.1000061035156],[1742375700000,8.54019,8.5473,8.54007,8.5473,295.20001220703125],[1742375760000,8.54725,8.54739,8.53027,8.53306,140.22000122070312],[1742375820000,8.53302,8.53685,8.52147,8.52179,756.4500122070312],[1742375880000,8.52175,8.52175,8.4911,8.51202,243.58999633789062],[1742375940000,8.51193,8.51924,8.50808,8.50836,236.77999877929688],[1742376000000,8.50835,8.50888,8.50617,8.50677,233.10000610351562],[1742376060000,8.50679,8.50953,8.50679,8.50902,191.9199981689453],[1742376120000,8.50912,8.50973,8.48672,8.49909,258.29998779296875],[1742376180000,8.49771,8.50028,8.48722,8.48968,298.8900146484375],[1742376240000,8.48967,8.49151,8.4792,8.47933,239.85000610351562],[1742376300000,8.47925,8.48264,8.47592,8.4762,317.3399963378906],[1742376360000,8.47624,8.49325,8.47608,8.49323,214.02000427246094],[1742376420000,8.49312,8.50073,8.49265,8.50009,180.80999755859375],[1742376480000,8.49997,8.51376,8.49992,8.50095,217.7100067138672],[1742376540000,8.50096,8.50096,8.48897,8.4895,313.6499938964844],[1742376600000,8.48978,8.49983,8.48898,8.4941,306.2699890136719],[1742376660000,8.4941,8.49505,8.46069,8.47337,380.07000732421875],[1742376720000,8.47344,8.48773,8.47211,8.47953,306.2699890136719],[1742376780000,8.47946,8.49127,8.47125,8.47984,413.2799987792969],[1742376840000,8.47948,8.48478,8.47164,8.47572,232.47000122070312],[1742376900000,8.47558,8.49189,8.46028,8.4633,298.8900146484375],[1742376960000,8.46264,8.46375,8.46114,8.46375,247.22999572753906],[1742377020000,8.46386,8.47585,8.44842,8.45902,309.9599914550781],[1742377080000,8.45875,8.4789,8.43777,8.46878,339.4800109863281],[1742377140000,8.46863,8.48164,8.46725,8.47261,77.48999786376953],[1742377200000,8.4727,8.47891,8.46985,8.47778,136.52999877929688],[1742377260000,8.47789,8.47845,8.47547,8.47618,184.5],[1742377320000,8.47618,8.47993,8.47233,8.47993,228.77999877929688],[1742377380000,8.47993,8.48266,8.47648,8.47803,129.14999389648438],[1742377440000,8.47786,8.48482,8.47396,8.48463,169.74000549316406],[1742377500000,8.48471,8.523,8.48351,8.49739,166.0500030517578],[1742377560000,8.49748,8.50555,8.49703,8.50534,114.38999938964844],[1742377620000,8.50538,8.54335,8.49878,8.50798,158.6699981689453],[1742377680000,8.50787,8.52844,8.503,8.5037,199.25999450683594],[1742377740000,8.50786,8.51772,8.50773,8.51448,184.5],[1742377800000,8.51461,8.51527,8.51157,8.51526,118.08000183105469],[1742377860000,8.51511,8.55194,8.51424,8.55183,317.3399963378906],[1742377920000,8.55175,8.55175,8.54551,8.54765,129.14999389648438],[1742377980000,8.54774,8.54806,8.49127,8.49469,225.08999633789062],[1742378040000,8.49436,8.53241,8.48512,8.48955,298.8900146484375],[1742378100000,8.48942,8.50936,8.48898,8.50757,269.3699951171875],[1742378160000,8.50729,8.56114,8.50729,8.56073,154.97999572753906],[1742378220000,8.56044,8.57134,8.50873,8.53785,221.39999389648438],[1742378280000,8.5374,8.56264,8.53621,8.56264,287.82000732421875],[1742378340000,8.55833,8.57723,8.53617,8.54398,468.6300048828125],[1742378400000,8.54387,8.55086,8.54363,8.54457,206.63999938964844],[1742378460000,8.54467,8.58773,8.54387,8.56165,191.8800048828125],[1742378520000,8.56157,8.57642,8.55834,8.55891,162.36000061035156],[1742378580000,8.55882,8.56583,8.55871,8.56573,214.02000427246094],[1742378640000,8.56556,8.56736,8.56519,8.56714,125.45999908447266],[1742378700000,8.56715,8.57505,8.56581,8.57505,258.29998779296875],[1742378760000,8.57505,8.57505,8.55214,8.55225,369],[1742378820000,8.55216,8.55276,8.53786,8.55238,236.16000366210938],[1742378880000,8.55227,8.55227,8.54101,8.54666,151.2899932861328],[1742378940000,8.55126,8.55516,8.4768,8.4768,339.489990234375],[1742379000000,8.47678,8.51164,8.47618,8.51155,180.9600067138672],[1742379060000,8.51166,8.52259,8.51034,8.5225,151.2899932861328],[1742379120000,8.52442,8.52554,8.48931,8.49169,332.4800109863281],[1742379180000,8.50901,8.51438,8.48945,8.4903,346.8599853515625],[1742379240000,8.49019,8.50161,8.4901,8.50128,250.9199981689453],[1742379300000,8.50787,8.53124,8.49807,8.50608,284.1300048828125],[1742379360000,8.50619,8.52338,8.50191,8.51281,225.1300048828125],[1742379420000,8.5129,8.51802,8.51036,8.51146,147.60000610351562],[1742379480000,8.51533,8.51667,8.50744,8.50809,439.1099853515625],[1742379540000,8.50983,8.5144,8.50888,8.51066,147.60000610351562],[1742379600000,8.51075,8.51176,8.50279,8.50816,442.79998779296875],[1742379660000,8.50833,8.52059,8.50018,8.51197,284.1300048828125],[1742379720000,8.51141,8.51267,8.49619,8.49629,143.91000366210938],[1742379780000,8.49614,8.49855,8.44601,8.45889,166.0500030517578],[1742379840000,8.45536,8.46973,8.4347,8.43577,188.19000244140625],[1742379900000,8.43881,8.4592,8.43715,8.43797,250.9199981689453],[1742379960000,8.44418,8.4503,8.43672,8.44452,214.02000427246094],[1742380020000,8.44219,8.45677,8.442,8.45083,162.36000061035156],[1742380080000,8.45124,8.46698,8.45038,8.46096,191.8800048828125],[1742380140000,8.46081,8.48141,8.45236,8.47165,236.16000366210938],[1742380200000,8.46497,8.48524,8.46328,8.46712,273.05999755859375],[1742380260000,8.46693,8.47748,8.46605,8.47748,206.63999938964844],[1742380320000,8.47748,8.4799,8.46337,8.46627,302.6099853515625],[1742380380000,8.46658,8.47184,8.45777,8.45845,287.82000732421875],[1742380440000,8.45834,8.46153,8.45739,8.46144,258.29998779296875],[1742380500000,8.4617,8.46707,8.45831,8.46697,221.57000732421875],[1742380560000,8.46275,8.46934,8.45477,8.4561,270.1000061035156],[1742380620000,8.4561,8.45894,8.45283,8.45514,177.60000610351562],[1742380680000,8.45516,8.45518,8.4287,8.4327,355.20001220703125],[1742380740000,8.43189,8.43223,8.40264,8.40274,288.6000061035156],[1742380800000,8.40285,8.40309,8.36968,8.37014,247.89999389648438],[1742380860000,8.37013,8.37013,8.32954,8.33914,266.3999938964844],[1742380920000,8.34109,8.34206,8.33878,8.3411,236.8000030517578],[1742380980000,8.34127,8.34355,8.33753,8.34094,247.89999389648438],[1742381040000,8.34094,8.37486,8.3398,8.3648,384.79998779296875],[1742381100000,8.36489,8.38071,8.36451,8.36802,277.4200134277344],[1742381160000,8.36805,8.38549,8.36805,8.37874,196.10000610351562],[1742381220000,8.37893,8.39637,8.37671,8.39176,266.2200012207031],[1742381280000,8.38992,8.42859,8.38495,8.41459,380.5799865722656],[1742381340000,8.41451,8.42073,8.41451,8.41676,206.63999938964844],[1742381400000,8.41731,8.42156,8.41506,8.41506,158.6699981689453],[1742381460000,8.41571,8.41912,8.40029,8.40058,132.83999633789062],[1742381520000,8.40102,8.40172,8.38687,8.39042,140.22000122070312],[1742381580000,8.39036,8.39299,8.38748,8.38789,217.7100067138672],[1742381640000,8.38789,8.39713,8.38689,8.39599,177.1199951171875],[1742381700000,8.39599,8.40281,8.38774,8.38934,228.77999877929688],[1742381760000,8.38936,8.40117,8.38418,8.40077,110.69999694824219],[1742381820000,8.39558,8.41151,8.38682,8.39543,143.91000366210938],[1742381880000,8.39549,8.39715,8.39319,8.39596,73.80000305175781],[1742381940000,8.39614,8.40872,8.39131,8.39329,188.19000244140625],[1742382000000,8.39327,8.39411,8.38621,8.3864,110.69999694824219],[1742382060000,8.38849,8.39222,8.38476,8.39109,169.74000549316406],[1742382120000,8.391,8.391,8.38684,8.38816,151.2899932861328],[1742382180000,8.38835,8.39203,8.38712,8.38888,132.83999633789062],[1742382240000,8.38886,8.39091,8.38839,8.39091,199.25999450683594],[1742382300000,8.39094,8.39157,8.38948,8.38948,107.01000213623047],[1742382360000,8.38953,8.39073,8.38347,8.38396,214.52999877929688],[1742382420000,8.38396,8.38396,8.37991,8.38297,399.6000061035156],[1742382480000,8.38287,8.38349,8.37753,8.37889,350.95001220703125],[1742382540000,8.3778,8.37818,8.37662,8.37769,184.7100067138672],[1742382600000,8.37754,8.3825,8.37687,8.3825,121.8499984741211],[1742382660000,8.38265,8.38265,8.36864,8.37379,357.92999267578125],[1742382720000,8.37396,8.37405,8.36851,8.36975,287.82000732421875],[1742382780000,8.36976,8.37766,8.36816,8.3723,236.16000366210938],[1742382840000,8.37187,8.38137,8.36649,8.37011,210.3300018310547],[1742382900000,8.37015,8.37383,8.37008,8.3732,184.5],[1742382960000,8.37681,8.38083,8.37192,8.37648,313.6499938964844],[1742383020000,8.37621,8.37738,8.36796,8.36798,180.80999755859375],[1742383080000,8.36787,8.36862,8.36743,8.36833,99.62999725341797],[1742383140000,8.36825,8.36825,8.35995,8.35995,254.61000061035156],[1742383200000,8.35986,8.35986,8.34916,8.35108,317.510009765625],[1742383260000,8.35109,8.3524,8.33382,8.33896,284.32000732421875],[1742383320000,8.33575,8.33778,8.33313,8.335,225.6999969482422],[1742383380000,8.33543,8.35698,8.33543,8.34732,295.2099914550781],[1742383440000,8.34732,8.35414,8.34533,8.35375,313.6499938964844],[1742383500000,8.34973,8.35962,8.33842,8.33842,284.1300048828125],[1742383560000,8.33842,8.34057,8.33842,8.33968,228.77999877929688],[1742383620000,8.33975,8.34933,8.33956,8.34533,221.39999389648438],[1742383680000,8.34599,8.35433,8.34599,8.34783,225.08999633789062],[1742383740000,8.34774,8.3488,8.34678,8.34808,291.510009765625],[1742383800000,8.34774,8.35021,8.34539,8.34855,269.3699951171875],[1742383860000,8.34856,8.35377,8.34765,8.35354,147.60000610351562],[1742383920000,8.35244,8.35685,8.35158,8.35671,177.1199951171875],[1742383980000,8.35647,8.36579,8.35509,8.36146,328.4100036621094],[1742384040000,8.36134,8.3628,8.35522,8.35948,346.8599853515625],[1742384100000,8.35952,8.36003,8.35642,8.35974,306.2699890136719],[1742384160000,8.36033,8.36065,8.35855,8.35978,140.22000122070312],[1742384220000,8.36009,8.36071,8.35916,8.36036,169.74000549316406],[1742384280000,8.36036,8.36738,8.35583,8.36172,276.75],[1742384340000,8.36172,8.36172,8.35691,8.35727,424.3500061035156],[1742384400000,8.35727,8.36541,8.35587,8.36082,243.5399932861328],[1742384460000,8.36082,8.3666,8.35618,8.36246,177.1199951171875],[1742384520000,8.36244,8.36287,8.36093,8.36177,132.83999633789062],[1742384580000,8.36195,8.36813,8.35926,8.36813,166.0500030517578],[1742384640000,8.36546,8.37635,8.36486,8.36638,225.08999633789062],[1742384700000,8.36668,8.36933,8.36668,8.36812,177.1199951171875],[1742384760000,8.36792,8.37627,8.36263,8.36265,228.77999877929688],[1742384820000,8.36236,8.36571,8.36236,8.36435,180.80999755859375],[1742384880000,8.3632,8.37108,8.36169,8.36383,372.69000244140625],[1742384940000,8.36434,8.36442,8.36332,8.36401,217.7100067138672],[1742385000000,8.364,8.36434,8.36106,8.36316,365.30999755859375],[1742385060000,8.36315,8.36329,8.36127,8.36292,298.8900146484375],[1742385120000,8.36293,8.37211,8.35961,8.36138,361.6199951171875],[1742385180000,8.36143,8.36477,8.36075,8.36477,228.77999877929688],[1742385240000,8.36494,8.36751,8.36375,8.36718,210.3300018310547],[1742385300000,8.36754,8.36815,8.34896,8.35456,247.22999572753906],[1742385360000,8.35456,8.35786,8.34881,8.35367,520.2899780273438],[1742385420000,8.35377,8.35564,8.35236,8.35496,387.45001220703125],[1742385480000,8.35509,8.35555,8.35182,8.35257,228.77999877929688],[1742385540000,8.35264,8.35275,8.34127,8.34127,206.63999938964844],[1742385600000,8.34134,8.34225,8.34085,8.34181,199.25999450683594],[1742385660000,8.34181,8.34269,8.3359,8.33603,328.4100036621094],[1742385720000,8.33603,8.33718,8.33292,8.33365,225.08999633789062],[1742385780000,8.33347,8.33937,8.33231,8.33296,276.75],[1742385840000,8.33321,8.34173,8.33302,8.33542,413.2799987792969],[1742385900000,8.33545,8.34121,8.33488,8.33864,398.5199890136719],[1742385960000,8.33795,8.33912,8.33652,8.33774,594.0900268554688],[1742386020000,8.33781,8.33791,8.33654,8.33714,446.489990234375],[1742386080000,8.33716,8.34954,8.33656,8.33742,483.3900146484375],[1742386140000,8.33728,8.33757,8.33488,8.33491,258.29998779296875],[1742386200000,8.3349,8.33601,8.33341,8.33476,188.19000244140625],[1742386260000,8.33469,8.33622,8.33451,8.3359,239.85000610351562],[1742386320000,8.33603,8.33775,8.33521,8.33768,309.9599914550781],[1742386380000,8.33759,8.33826,8.33575,8.33575,254.61000061035156],[1742386440000,8.33539,8.33671,8.33506,8.33506,147.60000610351562],[1742386500000,8.33509,8.33864,8.33423,8.33454,202.9499969482422],[1742386560000,8.33452,8.33629,8.33443,8.33629,180.80999755859375],[1742386620000,8.33629,8.33679,8.33501,8.33623,210.3300018310547],[1742386680000,8.33628,8.34205,8.33319,8.33334,250.9199981689453],[1742386740000,8.33337,8.33769,8.33315,8.33552,291.510009765625],[1742386800000,8.33563,8.33563,8.32723,8.32937,527.6699829101562],[1742386860000,8.32939,8.3345,8.32853,8.3345,369],[1742386920000,8.3345,8.33451,8.33015,8.33387,239.85000610351562],[1742386980000,8.33385,8.3403,8.3334,8.33922,188.19000244140625],[1742387040000,8.33877,8.33877,8.33034,8.33406,280.44000244140625],[1742387100000,8.33406,8.33588,8.33185,8.33206,313.6499938964844],[1742387160000,8.33223,8.33528,8.33135,8.33177,439.1099853515625],[1742387220000,8.33237,8.3346,8.32996,8.33362,405.8999938964844],[1742387280000,8.33345,8.33355,8.32873,8.32877,369],[1742387340000,8.32877,8.32978,8.32777,8.3284,210.3300018310547],[1742387400000,8.32829,8.32854,8.3273,8.3273,195.57000732421875],[1742387460000,8.3273,8.32746,8.32612,8.32653,121.7699966430664],[1742387520000,8.32673,8.32697,8.32642,8.32695,129.14999389648438],[1742387580000,8.32688,8.32757,8.31481,8.31488,494.4599914550781],[1742387640000,8.31493,8.31574,8.30823,8.30887,191.8800048828125],[1742387700000,8.30872,8.30881,8.28028,8.28028,476.010009765625],[1742387760000,8.28028,8.30969,8.28028,8.29882,302.5799865722656],[1742387820000,8.29882,8.30139,8.29871,8.29882,335.7900085449219],[1742387880000,8.29882,8.3005,8.29762,8.29787,195.57000732421875],[1742387940000,8.29762,8.29887,8.29762,8.29887,129.14999389648438],[1742388000000,8.29909,8.31076,8.299,8.30449,350.54998779296875],[1742388060000,8.306,8.31047,8.30421,8.30614,387.45001220703125],[1742388120000,8.30607,8.3208,8.30607,8.31534,376.3800048828125],[1742388180000,8.31543,8.31543,8.30508,8.31138,298.8900146484375],[1742388240000,8.31144,8.31801,8.30785,8.31801,180.80999755859375],[1742388300000,8.31801,8.32006,8.30706,8.31898,321.0299987792969],[1742388360000,8.32087,8.32569,8.31987,8.32402,214.02000427246094],[1742388420000,8.32391,8.3297,8.32096,8.3297,383.760009765625],[1742388480000,8.32965,8.32965,8.32756,8.3284,250.9199981689453],[1742388540000,8.32831,8.32989,8.32768,8.32897,221.39999389648438],[1742388600000,8.32879,8.32918,8.32563,8.32677,383.760009765625],[1742388660000,8.32682,8.32866,8.32658,8.32766,324.7200012207031],[1742388720000,8.32766,8.33016,8.32751,8.32946,346.8599853515625],[1742388780000,8.32946,8.33011,8.32919,8.33,350.54998779296875],[1742388840000,8.33,8.3306,8.32652,8.32943,309.9599914550781],[1742388900000,8.32929,8.32933,8.32566,8.32619,317.3399963378906],[1742388960000,8.32618,8.32657,8.32438,8.32447,306.2699890136719],[1742389020000,8.32445,8.32607,8.32272,8.32457,494.4599914550781],[1742389080000,8.32462,8.32509,8.31845,8.31978,435.4200134277344],[1742389140000,8.31988,8.32282,8.31498,8.32252,586.7100219726562],[1742389200000,8.32226,8.32422,8.32204,8.32365,287.82000732421875],[1742389260000,8.32373,8.32462,8.32307,8.32422,206.63999938964844],[1742389320000,8.32429,8.32429,8.2987,8.31729,313.6499938964844],[1742389380000,8.31739,8.32273,8.31739,8.32111,273.05999755859375],[1742389440000,8.32097,8.32355,8.32071,8.32244,247.22999572753906],[1742389500000,8.32231,8.3248,8.32231,8.32406,169.74000549316406],[1742389560000,8.32395,8.32505,8.32208,8.32236,287.82000732421875],[1742389620000,8.32236,8.32682,8.322,8.32654,778.5900268554688],[1742389680000,8.32656,8.3266,8.32035,8.32035,346.8599853515625],[1742389740000,8.32028,8.32028,8.31814,8.31858,184.67999267578125],[1742389800000,8.31869,8.32187,8.31869,8.32178,321.0299987792969],[1742389860000,8.32212,8.32316,8.32187,8.32213,247.22999572753906],[1742389920000,8.32213,8.32252,8.31944,8.32016,258.29998779296875],[1742389980000,8.32027,8.32226,8.3189,8.31917,298.8900146484375],[1742390040000,8.31895,8.31945,8.31652,8.31761,461.260009765625],[1742390100000,8.31761,8.3204,8.31685,8.3203,476.010009765625],[1742390160000,8.32037,8.32085,8.31942,8.32085,195.57000732421875],[1742390220000,8.32083,8.32124,8.3184,8.32071,195.57000732421875],[1742390280000,8.32025,8.32112,8.31912,8.3194,309.9599914550781],[1742390340000,8.31943,8.31947,8.31797,8.31881,354.239990234375],[1742390400000,8.31892,8.32015,8.31791,8.31802,265.7900085449219],[1742390460000,8.31835,8.31835,8.31497,8.31524,247.89999389648438],[1742390520000,8.31513,8.31626,8.31498,8.31569,229.39999389648438],[1742390580000,8.31585,8.31928,8.31389,8.31928,277.5],[1742390640000,8.31935,8.31935,8.31452,8.31509,525.4000244140625],[1742390700000,8.31509,8.31603,8.31447,8.31471,532.6699829101562],[1742390760000,8.31471,8.31691,8.31435,8.31533,583.9600219726562],[1742390820000,8.31522,8.31632,8.31466,8.31513,527.6699829101562],[1742390880000,8.31512,8.31526,8.31187,8.3133,791.2000122070312],[1742390940000,8.31331,8.31568,8.31186,8.31479,721.5],[1742391000000,8.31492,8.31598,8.31084,8.31547,481.5299987792969],[1742391060000,8.31538,8.32084,8.3146,8.31715,624.239990234375],[1742391120000,8.31717,8.32128,8.31665,8.32122,464.94000244140625],[1742391180000,8.32119,8.32137,8.31935,8.32051,236.16000366210938],[1742391240000,8.32051,8.32234,8.32021,8.32234,199.25999450683594],[1742391300000,8.32223,8.3233,8.32141,8.32229,177.1199951171875],[1742391360000,8.32212,8.32234,8.32147,8.32183,110.69999694824219],[1742391420000,8.32174,8.3219,8.32138,8.32143,77.48999786376953],[1742391480000,8.32132,8.32134,8.32005,8.32018,136.57000732421875],[1742391540000,8.32027,8.32062,8.31891,8.32031,151.63999938964844],[1742391600000,8.32027,8.32307,8.32007,8.32307,265.7300109863281],[1742391660000,8.3233,8.32593,8.32241,8.32296,284.1300048828125],[1742391720000,8.32305,8.32348,8.32183,8.3225,239.85000610351562],[1742391780000,8.32253,8.32253,8.32076,8.32097,169.74000549316406],[1742391840000,8.32088,8.32231,8.32031,8.32215,228.77999877929688],[1742391900000,8.32227,8.32265,8.32027,8.32074,409.5899963378906],[1742391960000,8.32062,8.32145,8.31909,8.31982,273.2699890136719],[1742392020000,8.32011,8.32208,8.32011,8.32163,243.5399932861328],[1742392080000,8.32154,8.32203,8.32034,8.32088,228.82000732421875],[1742392140000,8.3204,8.32126,8.31993,8.32078,254.85000610351562],[1742392200000,8.3208,8.32119,8.31933,8.31973,166.25999450683594],[1742392260000,8.32011,8.3206,8.31851,8.319,173.8800048828125],[1742392320000,8.31898,8.31916,8.31795,8.31875,196.10000610351562],[1742392380000,8.31856,8.31928,8.31711,8.31717,188.6999969482422],[1742392440000,8.31732,8.31864,8.31685,8.31733,210.89999389648438],[1742392500000,8.31718,8.31852,8.31671,8.31845,244.1999969482422],[1742392560000,8.31852,8.31927,8.31809,8.31871,240.5],[1742392620000,8.31889,8.3205,8.31824,8.31889,384.6099853515625],[1742392680000,8.31882,8.31955,8.31856,8.31924,296],[1742392740000,8.31913,8.31913,8.3164,8.31723,225.6999969482422],[1742392800000,8.31714,8.31866,8.31652,8.31866,321.8999938964844],[1742392860000,8.31855,8.3189,8.31668,8.31861,210.89999389648438],[1742392920000,8.31884,8.32045,8.31783,8.32001,247.77000427246094],[1742392980000,8.32008,8.32028,8.31864,8.31915,158.6699981689453],[1742393040000,8.31889,8.32229,8.3188,8.32148,195.57000732421875],[1742393100000,8.32141,8.32141,8.3201,8.32068,166.0500030517578],[1742393160000,8.32074,8.32083,8.31893,8.3199,166.14999389648438],[1742393220000,8.32002,8.32126,8.31862,8.31909,180.8699951171875],[1742393280000,8.31911,8.31965,8.31802,8.31879,244.13999938964844],[1742393340000,8.31879,8.31969,8.31739,8.31951,148],[1742393400000,8.31971,8.32221,8.31928,8.3209,214.2100067138672],[1742393460000,8.3209,8.32139,8.31864,8.31892,214.1999969482422],[1742393520000,8.31873,8.32028,8.31853,8.31937,162.77999877929688],[1742393580000,8.3195,8.31997,8.31913,8.31971,122.0999984741211],[1742393640000,8.3198,8.32292,8.31954,8.32227,210.80999755859375],[1742393700000,8.32234,8.32496,8.32167,8.32484,531.4099731445312],[1742393760000,8.32484,8.32918,8.32415,8.32809,999.989990234375],[1742393820000,8.32811,8.32982,8.32597,8.32982,907.739990234375],[1742393880000,8.32987,8.33234,8.32618,8.33234,767.52001953125],[1742393940000,8.33232,8.33285,8.32648,8.32814,531.3599853515625],[1742394000000,8.32819,8.3294,8.32442,8.32623,612.5599975585938],[1742394060000,8.32635,8.32682,8.32097,8.323,814],[1742394120000,8.3243,8.32626,8.32229,8.32414,1020.6199951171875],[1742394180000,8.32414,8.32634,8.32179,8.3237,827.5900268554688],[1742394240000,8.32383,8.32503,8.32286,8.32431,875.3699951171875],[1742394300000,8.3243,8.32597,8.32385,8.32591,745.5399780273438],[1742394360000,8.32598,8.32787,8.3258,8.32764,1029.510009765625],[1742394420000,8.32765,8.32951,8.32647,8.32856,1033.199951171875],[1742394480000,8.32857,8.32931,8.32422,8.32503,712.1699829101562],[1742394540000,8.3256,8.32831,8.3256,8.32739,1084.8599853515625],[1742394600000,8.32731,8.32817,8.3263,8.32681,988.9199829101562],[1742394660000,8.32676,8.32689,8.32356,8.32562,619.9199829101562],[1742394720000,8.32573,8.32792,8.32318,8.32704,1003.6799926757812],[1742394780000,8.32705,8.32741,8.31983,8.32079,874.530029296875],[1742394840000,8.32079,8.3208,8.31916,8.31932,232.7100067138672],[1742394900000,8.3193,8.32023,8.3192,8.3202,221.7100067138672],[1742394960000,8.32006,8.32264,8.31921,8.32257,450.6000061035156],[1742395020000,8.32257,8.32307,8.31807,8.31933,292.1499938964844],[1742395080000,8.31934,8.3208,8.31838,8.32077,240.4199981689453],[1742395140000,8.32093,8.32103,8.31945,8.31986,181.3000030517578],[1742395200000,8.31979,8.32101,8.31905,8.32066,229.39999389648438],[1742395260000,8.32061,8.32105,8.31847,8.32055,377.3999938964844],[1742395320000,8.32052,8.32067,8.31942,8.32024,370],[1742395380000,8.32051,8.3218,8.31995,8.32157,233.08999633789062],[1742395440000,8.32167,8.32513,8.32155,8.32189,413.989990234375],[1742395500000,8.32189,8.32547,8.32189,8.32386,891.4000244140625],[1742395560000,8.32399,8.32485,8.32175,8.32247,1061.9000244140625],[1742395620000,8.32253,8.32265,8.32035,8.32046,1061.9000244140625],[1742395680000,8.32059,8.32493,8.32023,8.32259,795.5],[1742395740000,8.32256,8.32452,8.32021,8.32433,1010.0999755859375],[1742395800000,8.32414,8.32708,8.32124,8.32256,595.7000122070312],[1742395860000,8.32251,8.32381,8.32056,8.32184,595.7000122070312],[1742395920000,8.32184,8.32199,8.31334,8.31334,458.79998779296875],[1742395980000,8.31334,8.31593,8.31294,8.31522,388.5],[1742396040000,8.31516,8.31521,8.31306,8.31341,536.5],[1742396100000,8.31402,8.3168,8.31281,8.31473,965.7000122070312],[1742396160000,8.31472,8.31499,8.31127,8.31212,466.20001220703125],[1742396220000,8.3119,8.31298,8.30932,8.31057,325.6000061035156],[1742396280000,8.31077,8.31113,8.30688,8.30766,329.29998779296875],[1742396340000,8.30753,8.30753,8.28588,8.28927,399.6000061035156],[1742396400000,8.28927,8.29188,8.28877,8.29046,518],[1742396460000,8.29046,8.29243,8.28066,8.28084,588.2999877929688],[1742396520000,8.28284,8.28284,8.27804,8.27951,303.3999938964844],[1742396580000,8.27937,8.28127,8.27937,8.28127,299.70001220703125],[1742396640000,8.2812,8.28124,8.28013,8.28065,203.5],[1742396700000,8.28016,8.28083,8.27889,8.27889,229.39999389648438],[1742396760000,8.27876,8.287,8.27776,8.27948,255.3000030517578],[1742396820000,8.27948,8.28122,8.27939,8.28095,259],[1742396880000,8.28095,8.28796,8.28025,8.28742,447.70001220703125],[1742396940000,8.28742,8.29039,8.28742,8.28877,617.9000244140625],[1742397000000,8.28877,8.29044,8.28498,8.28563,695.5999755859375],[1742397060000,8.28553,8.28692,8.28547,8.28616,344.1000061035156],[1742397120000,8.28632,8.28647,8.28559,8.28611,148],[1742397180000,8.28575,8.2868,8.28527,8.28676,199.8000030517578],[1742397240000,8.28686,8.29145,8.28682,8.29136,140.60000610351562],[1742397300000,8.29127,8.29127,8.28559,8.28779,244.1999969482422],[1742397360000,8.28778,8.28896,8.28598,8.28889,569.7999877929688],[1742397420000,8.28889,8.29321,8.28889,8.2924,207.1999969482422],[1742397480000,8.29312,8.29312,8.29007,8.29067,236.8000030517578],[1742397540000,8.29067,8.29388,8.2849,8.2916,336.70001220703125],[1742397600000,8.29172,8.30003,8.29131,8.29957,340.3999938964844],[1742397660000,8.29839,8.3002,8.29252,8.29312,196.10000610351562],[1742397720000,8.29321,8.29577,8.29274,8.29547,270.1000061035156],[1742397780000,8.29518,8.2956,8.29409,8.29434,181.3000030517578],[1742397840000,8.29446,8.29481,8.29395,8.29406,329.29998779296875],[1742397900000,8.29406,8.29476,8.29332,8.29467,432.8999938964844],[1742397960000,8.29467,8.29477,8.29392,8.29447,440.29998779296875],[1742398020000,8.29447,8.29533,8.29383,8.29383,281.20001220703125],[1742398080000,8.29383,8.29399,8.28662,8.28689,414.3999938964844],[1742398140000,8.28682,8.28741,8.28673,8.28723,259],[1742398200000,8.287,8.28716,8.28543,8.28567,251.60000610351562],[1742398260000,8.28578,8.28682,8.28578,8.28636,329.29998779296875],[1742398320000,8.28636,8.28691,8.28525,8.28593,244.1999969482422],[1742398380000,8.28602,8.28642,8.28436,8.28436,247.89999389648438],[1742398440000,8.28427,8.28438,8.28262,8.28285,144.3000030517578],[1742398500000,8.28311,8.28864,8.28194,8.28382,284.8999938964844],[1742398560000,8.28397,8.28455,8.28386,8.28411,103.5999984741211],[1742398620000,8.28402,8.28554,8.28387,8.28442,129.5],[1742398680000,8.28446,8.30169,8.28334,8.28498,262.70001220703125],[1742398740000,8.28498,8.29007,8.2838,8.28422,233.10000610351562],[1742398800000,8.28422,8.30059,8.2828,8.28289,255.3000030517578],[1742398860000,8.2828,8.28617,8.28045,8.28209,218.3000030517578],[1742398920000,8.28212,8.28221,8.2699,8.2699,203.5],[1742398980000,8.26997,8.27708,8.26782,8.26826,266.3999938964844],[1742399040000,8.26817,8.26936,8.26808,8.26858,133.1999969482422],[1742399100000,8.26849,8.27311,8.2684,8.27291,118.4000015258789],[1742399160000,8.27282,8.27282,8.26009,8.26063,177.60000610351562],[1742399220000,8.26035,8.26168,8.25589,8.25647,358.8999938964844],[1742399280000,8.25661,8.27156,8.25631,8.27156,196.10000610351562],[1742399340000,8.27156,8.27215,8.27072,8.27075,273.79998779296875],[1742399400000,8.27061,8.27066,8.25789,8.26131,233.10000610351562],[1742399460000,8.26666,8.26668,8.25662,8.25691,233.10000610351562],[1742399520000,8.25684,8.2604,8.25524,8.25914,314.5],[1742399580000,8.25923,8.26044,8.23894,8.23903,370],[1742399640000,8.23903,8.2413,8.23416,8.23416,429.20001220703125],[1742399700000,8.23519,8.24421,8.23399,8.24374,233.10000610351562],[1742399760000,8.24374,8.24969,8.23787,8.24865,233.10000610351562],[1742399820000,8.24881,8.24881,8.23463,8.24377,392.20001220703125],[1742399880000,8.24405,8.24485,8.24067,8.24414,366.29998779296875],[1742399940000,8.24358,8.24436,8.23731,8.23777,281.20001220703125],[1742400000000,8.2377,8.24044,8.23761,8.23963,355.20001220703125],[1742400060000,8.23982,8.2411,8.23815,8.23871,318.20001220703125],[1742400120000,8.23875,8.23899,8.23823,8.23895,185],[1742400180000,8.23895,8.23913,8.23472,8.23549,210.89999389648438],[1742400240000,8.23538,8.23715,8.23476,8.23715,192.39999389648438],[1742400300000,8.23716,8.23867,8.2359,8.23603,199.8000030517578],[1742400360000,8.23603,8.24333,8.23584,8.23927,185],[1742400420000,8.23927,8.2439,8.23927,8.24367,329.29998779296875],[1742400480000,8.2433,8.24527,8.24282,8.2448,133.1999969482422],[1742400540000,8.24475,8.2482,8.24455,8.24785,173.89999389648438],[1742400600000,8.24787,8.24892,8.24733,8.24861,129.5],[1742400660000,8.24852,8.24879,8.24438,8.245,166.5],[1742400720000,8.24492,8.24534,8.24322,8.24495,151.6999969482422],[1742400780000,8.24486,8.24547,8.24451,8.24475,107.30000305175781],[1742400840000,8.24475,8.24608,8.24475,8.24591,103.5999984741211],[1742400900000,8.246,8.24804,8.2459,8.24804,111],[1742400960000,8.24822,8.24822,8.24148,8.24186,140.60000610351562],[1742401020000,8.24177,8.24292,8.24019,8.24093,155.39999389648438],[1742401080000,8.24093,8.24095,8.24009,8.24086,140.60000610351562],[1742401140000,8.24078,8.24169,8.24078,8.24141,92.5],[1742401200000,8.2415,8.24282,8.24116,8.24235,155.39999389648438],[1742401260000,8.24221,8.24237,8.24167,8.24189,122.0999984741211],[1742401320000,8.24182,8.24259,8.24153,8.24257,107.30000305175781],[1742401380000,8.24257,8.24257,8.24157,8.24159,70.30000305175781],[1742401440000,8.24188,8.24234,8.2414,8.24234,122.0999984741211],[1742401500000,8.24218,8.2422,8.24137,8.24182,129.5],[1742401560000,8.24177,8.24184,8.24109,8.24143,59.20000076293945],[1742401620000,8.2415,8.24218,8.24109,8.24188,103.5999984741211],[1742401680000,8.24203,8.24333,8.24137,8.2416,114.69999694824219],[1742401740000,8.24138,8.24176,8.24078,8.24083,185],[1742401800000,8.24074,8.24241,8.24052,8.24058,199.8000030517578],[1742401860000,8.24067,8.24089,8.24022,8.24046,81.4000015258789],[1742401920000,8.24019,8.24037,8.23736,8.23751,129.5],[1742401980000,8.23769,8.23994,8.23697,8.23744,162.8000030517578],[1742402040000,8.23778,8.23778,8.2358,8.23594,99.9000015258789],[1742402100000,8.23578,8.2371,8.23522,8.2371,166.5],[1742402160000,8.23724,8.23757,8.23656,8.23661,77.69999694824219],[1742402220000,8.2365,8.23737,8.23636,8.23737,74],[1742402280000,8.23738,8.23853,8.23738,8.23853,59.20000076293945],[1742402340000,8.23853,8.24053,8.23844,8.24053,99.9000015258789],[1742402400000,8.24041,8.24041,8.23985,8.23989,77.69999694824219],[1742402460000,8.2398,8.24546,8.23971,8.24546,111],[1742402520000,8.24561,8.24601,8.24465,8.24483,96.19999694824219],[1742402580000,8.24483,8.24645,8.24463,8.24645,111],[1742402640000,8.24656,8.25306,8.24656,8.25297,144.3000030517578],[1742402700000,8.25299,8.25448,8.25294,8.2544,122.0999984741211],[1742402760000,8.2544,8.25469,8.25382,8.25447,81.4000015258789],[1742402820000,8.25438,8.25438,8.25359,8.25411,99.9000015258789],[1742402880000,8.25436,8.25447,8.25369,8.25389,88.80000305175781],[1742402940000,8.25398,8.25786,8.252,8.25378,140.60000610351562],[1742403000000,8.25378,8.25384,8.25264,8.25264,66.5999984741211],[1742403060000,8.25239,8.25254,8.25118,8.25151,166.5],[1742403120000,8.25159,8.25184,8.25068,8.25145,192.39999389648438],[1742403180000,8.25146,8.25146,8.25031,8.25113,88.80000305175781],[1742403240000,8.25114,8.2515,8.25102,8.25116,88.80000305175781],[1742403300000,8.25141,8.25209,8.24953,8.25084,88.80000305175781],[1742403360000,8.25075,8.25269,8.25035,8.25265,51.79999923706055],[1742403420000,8.25279,8.25398,8.24416,8.24416,111],[1742403480000,8.24439,8.2483,8.24439,8.2483,85.0999984741211],[1742403540000,8.24821,8.24825,8.24698,8.24801,114.69999694824219],[1742403600000,8.24774,8.24775,8.24703,8.24757,59.20000076293945],[1742403660000,8.24757,8.265,8.24582,8.25749,133.1999969482422],[1742403720000,8.25767,8.25787,8.25634,8.25634,55.5],[1742403780000,8.2563,8.25656,8.25469,8.25485,88.80000305175781],[1742403840000,8.25499,8.25553,8.25499,8.25553,37],[1742403900000,8.25552,8.25585,8.25485,8.25485,99.9000015258789],[1742403960000,8.25485,8.25509,8.25443,8.25509,136.89999389648438],[1742404020000,8.25736,8.2574,8.25452,8.25452,37],[1742404080000,8.25449,8.25449,8.25152,8.25236,74],[1742404140000,8.25218,8.26378,8.25122,8.25144,129.5],[1742404200000,8.25126,8.25734,8.24782,8.25256,103.5999984741211],[1742404260000,8.25236,8.25751,8.25221,8.25221,92.5],[1742404320000,8.25204,8.25314,8.25204,8.25314,33.29999923706055],[1742404380000,8.25321,8.265,8.25073,8.26417,92.5],[1742404440000,8.26401,8.26413,8.26292,8.26309,74],[1742404500000,8.26311,8.26396,8.26295,8.26394,85.0999984741211],[1742404560000,8.26395,8.27595,8.2635,8.27534,136.89999389648438],[1742404620000,8.27516,8.27534,8.27387,8.27387,77.69999694824219],[1742404680000,8.27375,8.27465,8.27369,8.27376,81.4000015258789],[1742404740000,8.27398,8.27454,8.2704,8.271,129.5],[1742404800000,8.27069,8.27549,8.27024,8.27542,99.9000015258789],[1742404860000,8.27584,8.2762,8.27097,8.27133,136.89999389648438],[1742404920000,8.27133,8.27178,8.26051,8.26053,133.1999969482422],[1742404980000,8.26069,8.26085,8.25972,8.25995,151.6999969482422],[1742405040000,8.26017,8.26826,8.25929,8.26021,173.89999389648438],[1742405100000,8.26018,8.26018,8.25877,8.25911,122.38999938964844],[1742405160000,8.25895,8.26909,8.25859,8.26045,211.36000061035156],[1742405220000,8.26045,8.26099,8.26023,8.26054,178.0800018310547],[1742405280000,8.26036,8.2611,8.26012,8.26012,178.0800018310547],[1742405340000,8.25996,8.2657,8.25771,8.25777,181.7899932861328],[1742405400000,8.25753,8.2584,8.25368,8.25579,211.47000122070312],[1742405460000,8.2558,8.26437,8.25561,8.25674,170.66000366210938],[1742405520000,8.25692,8.25905,8.25692,8.25905,100.16999816894531],[1742405580000,8.2588,8.25884,8.25766,8.25811,85.33000183105469],[1742405640000,8.25797,8.25822,8.25725,8.25822,59.36000061035156],[1742405700000,8.25822,8.25822,8.25645,8.25654,200.33999633789062],[1742405760000,8.25649,8.25672,8.25413,8.25413,296.79998779296875],[1742405820000,8.25416,8.26656,8.25416,8.26652,152.11000061035156],[1742405880000,8.26629,8.26757,8.26564,8.26564,144.69000244140625],[1742405940000,8.2658,8.27285,8.2658,8.27252,189.2100067138672],[1742406000000,8.27234,8.27278,8.26978,8.27072,92.75],[1742406060000,8.27072,8.27208,8.2692,8.26981,148.39999389648438],[1742406120000,8.26982,8.27741,8.26958,8.2702,200.33999633789062],[1742406180000,8.2702,8.27763,8.2702,8.27744,103.87999725341797],[1742406240000,8.27744,8.2779,8.27656,8.27755,89.04000091552734],[1742406300000,8.2771,8.27853,8.27684,8.27778,89.04000091552734],[1742406360000,8.27794,8.28052,8.2769,8.2769,170.3000030517578],[1742406420000,8.27733,8.27733,8.27497,8.27514,137.24000549316406],[1742406480000,8.27514,8.27514,8.26549,8.26551,122.43000030517578],[1742406540000,8.26533,8.27174,8.24502,8.27139,144.69000244140625],[1742406600000,8.2712,8.27266,8.27103,8.27129,111.30000305175781],[1742406660000,8.27129,8.2719,8.2708,8.27177,96.45999908447266],[1742406720000,8.27183,8.27299,8.27136,8.27152,137.27000427246094],[1742406780000,8.27153,8.27227,8.27153,8.27213,103.87999725341797],[1742406840000,8.27214,8.27604,8.27179,8.27595,267.1199951171875],[1742406900000,8.27613,8.27685,8.24839,8.25447,207.72000122070312],[1742406960000,8.25468,8.25651,8.25468,8.25651,66.5999984741211],[1742407020000,8.2561,8.25715,8.25583,8.25608,99.9000015258789],[1742407080000,8.25948,8.26019,8.25499,8.25499,199.8000030517578],[1742407140000,8.25502,8.25544,8.24443,8.24709,225.6999969482422],[1742407260000,8.28149,8.29019,8.28049,8.284,370],[1742407320000,8.28702,8.2959,8.28545,8.29295,299.70001220703125],[1742407380000,8.29292,8.29595,8.29248,8.29484,429.20001220703125],[1742407440000,8.29468,8.29896,8.29438,8.29797,558.7000122070312],[1742407500000,8.29798,8.298,8.2949,8.29675,484.70001220703125],[1742407560000,8.29677,8.29677,8.29223,8.29245,495.79998779296875],[1742407620000,8.29251,8.29307,8.29006,8.29307,447.70001220703125],[1742407680000,8.2929,8.29555,8.29225,8.29541,366.29998779296875],[1742407740000,8.29524,8.29827,8.29517,8.29751,229.39999389648438],[1742407800000,8.29719,8.29929,8.29719,8.29911,181.3000030517578],[1742407860000,8.29911,8.30085,8.29809,8.29809,133.02999877929688],[1742407920000,8.29797,8.29921,8.29738,8.29846,236.8000030517578],[1742407980000,8.29827,8.29911,8.29686,8.2972,210.89999389648438],[1742408040000,8.29722,8.29756,8.29443,8.29445,218.3000030517578],[1742408100000,8.29445,8.29592,8.29391,8.29494,333],[1742408160000,8.29495,8.29748,8.29495,8.29587,225.6999969482422],[1742408220000,8.29585,8.29587,8.2925,8.29381,225.6999969482422],[1742408280000,8.29379,8.2961,8.29297,8.29573,214.60000610351562],[1742408340000,8.29573,8.29573,8.29434,8.29434,136.89999389648438],[1742408400000,8.29397,8.29581,8.29397,8.29581,59.20000076293945],[1742409060000,8.3106,8.31347,8.30994,8.31305,159.10000610351562],[1742409120000,8.31288,8.31463,8.31272,8.3137,203.5],[1742409180000,8.31469,8.31766,8.31469,8.31765,25.899999618530273],[1742409240000,8.31698,8.31753,8.31662,8.31751,51.79999923706055],[1742409300000,8.3178,8.32131,8.3178,8.32127,236.16000366210938],[1742409360000,8.32183,8.32451,8.31816,8.3184,217.7100067138672],[1742409420000,8.31916,8.31991,8.31632,8.31991,40.59000015258789],[1742409480000,8.31736,8.31736,8.31175,8.31175,55.369998931884766],[1742409540000,8.30198,8.30437,8.30003,8.30409,266.3399963378906],[1742409600000,8.30481,8.31143,8.30456,8.30982,339.4800109863281],[1742409660000,8.30984,8.3124,8.30889,8.31213,346.8599853515625],[1742409720000,8.31217,8.31634,8.3114,8.31618,476.010009765625],[1742409780000,8.31625,8.32112,8.31608,8.31898,420.6600036621094],[1742409840000,8.31903,8.32095,8.31688,8.32095,217.7100067138672],[1742409900000,8.32099,8.3213,8.31724,8.31748,232.47000122070312],[1742409960000,8.3174,8.31766,8.31377,8.31461,361.6199951171875],[1742410020000,8.31461,8.31496,8.31308,8.31308,143.91000366210938],[1742410080000,8.31423,8.31456,8.31423,8.31425,18.450000762939453],[1742414280000,8.30786,8.31055,8.30665,8.30701,365.30999755859375],[1742414340000,8.30774,8.31391,8.30774,8.3111,365.30999755859375],[1742414400000,8.30965,8.32069,8.30827,8.31715,800.72998046875],[1742414460000,8.31726,8.32111,8.31398,8.31398,494.4599914550781],[1742414520000,8.31595,8.32208,8.31391,8.31588,354.239990234375],[1742415240000,8.32076,8.32343,8.3205,8.32194,107.01000213623047],[1742415300000,8.32198,8.32458,8.32137,8.32137,107.01000213623047],[1742415360000,8.32147,8.32404,8.32121,8.32208,236.16000366210938],[1742415420000,8.32208,8.32566,8.32204,8.32564,173.42999267578125],[1742415480000,8.32212,8.32572,8.32185,8.32186,158.6699981689453],[1742415540000,8.32187,8.32478,8.3208,8.32105,206.63999938964844],[1742415600000,8.32105,8.32456,8.32049,8.32057,221.39999389648438],[1742415660000,8.31792,8.31815,8.31775,8.31776,59.040000915527344]]