[[1742342400000,7.93099,7.93432,7.92764,7.93412,196.39999389648438],[1742342460000,7.9338,7.93526,7.92982,7.93083,257.1400146484375],[1742342520000,7.93509,7.93829,7.92811,7.93822,297.8500061035156],[1742342580000,7.93811,7.93945,7.93158,7.9384,237.55999755859375],[1742342640000,7.93845,7.93845,7.92915,7.93754,496.57000732421875],[1742342700000,7.93718,7.93796,7.92863,7.92919,829.780029296875],[1742342760000,7.92902,7.9334,7.92671,7.92915,873.5499877929688],[1742342820000,7.9292,7.93449,7.92518,7.93286,738.1199951171875],[1742342880000,7.93291,7.9358,7.92923,7.93317,394.239990234375],[1742342940000,7.93311,7.93447,7.92788,7.93025,724.030029296875],[1742343000000,7.92995,7.93426,7.92827,7.93405,689.9099731445312],[1742343060000,7.93019,7.93471,7.92867,7.93295,748.1300048828125],[1742343120000,7.93288,7.93309,7.92768,7.92915,711.4500122070312],[1742343180000,7.92933,7.93405,7.92788,7.92825,589.1400146484375],[1742343240000,7.92836,7.93318,7.92791,7.9323,508.67999267578125],[1742343300000,7.93212,7.93442,7.92768,7.93234,540.2100219726562],[1742343360000,7.93248,7.93461,7.92777,7.93241,416.2699890136719],[1742343420000,7.93279,7.93281,7.92654,7.92852,585.1400146484375],[1742343480000,7.92863,7.93443,7.92714,7.9308,559.510009765625],[1742343540000,7.92742,7.93303,7.92533,7.93246,414.8999938964844],[1742343600000,7.93229,7.93372,7.92639,7.92809,905.02001953125],[1742343660000,7.92799,7.93293,7.9258,7.9262,568.780029296875],[1742343720000,7.93099,7.93258,7.92631,7.93121,779.7000122070312],[1742343780000,7.92697,7.93264,7.92605,7.92754,776.3099975585938],[1742343840000,7.92799,7.9311,7.9271,7.93097,325.32000732421875],[1742343900000,7.93089,7.93201,7.92796,7.93172,160.25999450683594],[1742343960000,7.93158,7.93198,7.93121,7.93145,114.54000091552734],[1742344020000,7.93153,7.93194,7.92776,7.9307,116.11000061035156],[1742344080000,7.93093,7.93109,7.9278,7.92823,66.19999694824219],[1742344140000,7.93121,7.93121,7.92733,7.9277,90.8499984741211],[1742344200000,7.92767,7.92773,7.92725,7.92746,108.05000305175781],[1742344260000,7.9276,7.93042,7.92713,7.92851,59.63999938964844],[1742344320000,7.92851,7.93283,7.92724,7.92849,165.25],[1742344380000,7.92832,7.932,7.928,7.92843,184.9499969482422],[1742344440000,7.92843,7.93128,7.92765,7.92842,144.75999450683594],[1742344500000,7.92842,7.93062,7.92701,7.92744,252.97000122070312],[1742344560000,7.9276,7.93135,7.92747,7.93101,139.36000061035156],[1742344620000,7.93106,7.93121,7.92727,7.92759,186.25],[1742344680000,7.92755,7.92827,7.92687,7.92827,230.8300018310547],[1742344740000,7.92775,7.9286,7.9277,7.92827,132.82000732421875],[1742344800000,7.92807,7.93031,7.92807,7.92889,117.4000015258789],[1742344860000,7.92888,7.92894,7.92805,7.92819,158.49000549316406],[1742344920000,7.92825,7.92836,7.92801,7.92814,126.22000122070312],[1742344980000,7.92819,7.93029,7.92815,7.92847,132.47000122070312],[1742345040000,7.92836,7.92865,7.92782,7.92814,101.91999816894531],[1742345100000,7.93093,7.933,7.93082,7.933,700.0800170898438],[1742345160000,7.93311,7.93333,7.93218,7.93243,291.8599853515625],[1742345220000,7.93232,7.93354,7.93224,7.93285,283.82000732421875],[1742345280000,7.93327,7.93332,7.93201,7.93277,192.80999755859375],[1742345340000,7.93282,7.93417,7.93236,7.93311,241.89999389648438],[1742345400000,7.93315,7.93408,7.93308,7.93404,172.77000427246094],[1742345460000,7.93415,7.93502,7.93284,7.93452,330.1199951171875],[1742345520000,7.93441,7.93702,7.93425,7.93598,347.1400146484375],[1742345580000,7.93617,7.93805,7.93563,7.93773,353.8900146484375],[1742345640000,7.93757,7.93757,7.93537,7.93593,239.83999633789062],[1742345700000,7.93566,7.93567,7.9337,7.93414,235.97000122070312],[1742345760000,7.9342,7.9342,7.93236,7.93241,149.97999572753906],[1742345820000,7.93255,7.93409,7.93217,7.9335,265.8599853515625],[1742345880000,7.9335,7.93389,7.93285,7.93389,168.8800048828125],[1742345940000,7.93388,7.93701,7.93322,7.93669,307.04998779296875],[1742346000000,7.93669,7.93917,7.93625,7.93869,213.80999755859375],[1742346060000,7.93901,7.93906,7.93662,7.93699,383.989990234375],[1742346120000,7.93699,7.93732,7.9357,7.93625,213.77000427246094],[1742346180000,7.93624,7.93679,7.93538,7.93632,157.3800048828125],[1742346240000,7.9362,7.93705,7.93615,7.93659,99],[1742346300000,7.93659,7.93694,7.93635,7.93659,103.3499984741211],[1742346360000,7.93664,7.93689,7.93403,7.93536,176.11000061035156],[1742346420000,7.93535,7.93556,7.93469,7.93547,97.22000122070312],[1742346480000,7.93547,7.93613,7.93494,7.93538,141.32000732421875],[1742346540000,7.93522,7.9356,7.93417,7.93435,145.0500030517578],[1742346600000,7.9344,7.93581,7.93423,7.93526,75.62999725341797],[1742346660000,7.93534,7.93564,7.93496,7.93552,98.2699966430664],[1742346720000,7.93559,7.93694,7.93559,7.93633,303.07000732421875],[1742346780000,7.93625,7.93697,7.93478,7.93482,497.6199951171875],[1742346840000,7.93488,7.93632,7.93438,7.9357,360.92999267578125],[1742346900000,7.93568,7.93739,7.93533,7.93702,469.25],[1742346960000,7.93684,7.93769,7.93639,7.93688,489.70001220703125],[1742347020000,7.93683,7.93753,7.93661,7.93672,426.4700012207031],[1742347080000,7.93682,7.93745,7.9361,7.93684,1421.9599609375],[1742347140000,7.93684,7.93766,7.93611,7.93732,821.6099853515625],[1742347200000,7.93727,7.93754,7.93664,7.9371,189.05999755859375],[1742347260000,7.9371,7.93788,7.93667,7.9378,375],[1742347320000,7.93759,7.93816,7.93716,7.93749,881.9199829101562],[1742347380000,7.93749,7.93757,7.93636,7.93683,273.4599914550781],[1742347440000,7.93673,7.9381,7.93645,7.9381,299.1300048828125],[1742347500000,7.93799,7.93837,7.93697,7.9382,283.1000061035156],[1742347560000,7.93811,7.93816,7.93701,7.93776,125.3499984741211],[1742347620000,7.93792,7.93798,7.93662,7.93759,492.989990234375],[1742347680000,7.93758,7.93815,7.93657,7.93809,540.8599853515625],[1742347740000,7.93743,7.9387,7.93662,7.93795,814.4500122070312],[1742347800000,7.9379,7.93869,7.93624,7.93723,1176.18994140625],[1742347860000,7.93719,7.93811,7.9356,7.93691,611.47998046875],[1742347920000,7.9368,7.93774,7.93597,7.93615,905.6500244140625],[1742347980000,7.93634,7.93769,7.93554,7.93668,762.8599853515625],[1742348040000,7.93671,7.93747,7.93557,7.93672,962.0700073242188],[1742348100000,7.93661,7.93706,7.93558,7.93666,766.9500122070312],[1742348160000,7.93672,7.93743,7.93614,7.93675,833.6900024414062],[1742348220000,7.93716,7.93768,7.93643,7.93673,664.8900146484375],[1742348280000,7.93668,7.93815,7.93636,7.93756,418.6600036621094],[1742348340000,7.93796,7.93864,7.93659,7.93722,778.4500122070312],[1742348400000,7.93747,7.93889,7.93728,7.93809,469.8699951171875],[1742348460000,7.93798,7.93901,7.93791,7.9385,327.3599853515625],[1742348520000,7.9385,7.93886,7.9378,7.93805,310.0799865722656],[1742348580000,7.93805,7.93857,7.93748,7.93815,1093.3800048828125],[1742348640000,7.93796,7.9389,7.93777,7.93795,628.8300170898438],[1742348700000,7.93803,7.93929,7.93777,7.93805,576.27001953125],[1742348760000,7.93805,7.9388,7.9373,7.93809,142.3300018310547],[1742348820000,7.93809,7.93854,7.93762,7.93783,255.42999267578125],[1742348880000,7.93788,7.93894,7.93748,7.93818,1033.0699462890625],[1742348940000,7.9382,7.93898,7.93764,7.93858,353.69000244140625],[1742349000000,7.93847,7.93969,7.93797,7.93913,579.5700073242188],[1742349060000,7.93933,7.93972,7.93772,7.93824,850.4500122070312],[1742349120000,7.93802,7.93897,7.93802,7.93836,476.1000061035156],[1742349180000,7.93841,7.93896,7.93818,7.93843,549.1400146484375],[1742349240000,7.93825,7.93887,7.93782,7.93811,705.8800048828125],[1742349300000,7.93811,7.93904,7.93782,7.9383,423.8699951171875],[1742349360000,7.93836,7.93952,7.93812,7.93889,341.1400146484375],[1742349420000,7.93888,7.9395,7.9385,7.93905,383.67999267578125],[1742349480000,7.93894,7.93953,7.93845,7.93861,470.29998779296875],[1742349540000,7.93861,7.93892,7.93778,7.93798,539.6400146484375],[1742349600000,7.93798,7.93821,7.93686,7.93719,324.95001220703125],[1742349660000,7.93725,7.93774,7.93646,7.93698,203.44000244140625],[1742349720000,7.93694,7.93792,7.93591,7.93634,288.5799865722656],[1742349780000,7.93638,7.937,7.93562,7.93626,249.1999969482422],[1742349840000,7.93624,7.93624,7.93505,7.93566,170.83999633789062],[1742349900000,7.93577,7.93608,7.93422,7.93476,474.0199890136719],[1742349960000,7.93487,7.93542,7.93452,7.93503,309.5899963378906],[1742350020000,7.93498,7.93506,7.93395,7.9349,315.4100036621094],[1742350080000,7.93495,7.93507,7.93379,7.93444,247.77999877929688],[1742350140000,7.9344,7.93513,7.93393,7.93513,426.8699951171875],[1742350200000,7.93508,7.93522,7.93424,7.9349,239.75],[1742350260000,7.93484,7.93565,7.93452,7.93565,369.55999755859375],[1742350320000,7.93559,7.93583,7.93493,7.93578,342.25],[1742350380000,7.93578,7.9359,7.93388,7.93411,357.9100036621094],[1742350440000,7.93394,7.9346,7.93357,7.93417,205.22000122070312],[1742350500000,7.9343,7.93488,7.93313,7.93376,254.27000427246094],[1742350560000,7.93377,7.93431,7.93322,7.93367,320.9700012207031],[1742350620000,7.93368,7.93448,7.93325,7.93336,210.3800048828125],[1742350680000,7.93341,7.93453,7.93333,7.93387,325.04998779296875],[1742350740000,7.93391,7.9342,7.93356,7.93399,309.8699951171875],[1742350800000,7.93377,7.93437,7.93367,7.93404,179.8000030517578],[1742350860000,7.93404,7.93544,7.93351,7.93497,605.1099853515625],[1742350920000,7.93481,7.9351,7.93402,7.93441,261.2099914550781],[1742350980000,7.93441,7.93519,7.93388,7.93418,298.3399963378906],[1742351040000,7.93414,7.93526,7.93403,7.93508,510.8699951171875],[1742351100000,7.93503,7.9357,7.93415,7.93465,932.6199951171875],[1742351160000,7.93456,7.93554,7.93409,7.93461,990.030029296875],[1742351220000,7.93463,7.93501,7.93383,7.9342,511.0299987792969],[1742351280000,7.93433,7.93484,7.93392,7.93447,432.79998779296875],[1742351340000,7.93453,7.93497,7.93389,7.93441,430.17999267578125],[1742351400000,7.9343,7.93494,7.93368,7.93447,420.4200134277344],[1742351460000,7.9342,7.93533,7.93374,7.93481,306.1499938964844],[1742351520000,7.93487,7.93516,7.93438,7.93495,231.94000244140625],[1742351580000,7.93521,7.93655,7.93505,7.93585,458.2099914550781],[1742351640000,7.93591,7.9365,7.93557,7.93587,456.0799865722656],[1742351700000,7.93581,7.93644,7.93562,7.93575,359.8399963378906],[1742351760000,7.93574,7.93601,7.93504,7.93556,287.0199890136719],[1742351820000,7.93572,7.93585,7.93451,7.93529,254.36000061035156],[1742351880000,7.9352,7.93599,7.93505,7.93548,263.1300048828125],[1742351940000,7.9352,7.93615,7.93498,7.93553,192.52999877929688],[1742352000000,7.93569,7.9361,7.93401,7.93434,326.0899963378906],[1742352060000,7.93418,7.93423,7.93317,7.93348,262.989990234375],[1742352120000,7.93357,7.93496,7.93348,7.93463,207.52999877929688],[1742352180000,7.93469,7.93469,7.93379,7.9341,156.64999389648438],[1742352240000,7.93427,7.93442,7.93394,7.93422,77.22000122070312],[1742352300000,7.93422,7.93475,7.93336,7.93384,181.32000732421875],[1742352360000,7.93374,7.93479,7.93363,7.93363,252.25],[1742352420000,7.93374,7.9345,7.93354,7.93414,108.95999908447266],[1742352480000,7.9342,7.93431,7.93371,7.93423,288.2200012207031],[1742352540000,7.93434,7.93463,7.93388,7.9344,162.6199951171875],[1742352600000,7.93441,7.935,7.9341,7.93424,420.239990234375],[1742352660000,7.93429,7.93472,7.93383,7.9343,357.7099914550781],[1742352720000,7.93425,7.93462,7.93366,7.93366,267.07000732421875],[1742352780000,7.93406,7.93432,7.93352,7.9338,365.8699951171875],[1742352840000,7.9338,7.93444,7.93331,7.93392,343.9700012207031],[1742352900000,7.93386,7.93448,7.93307,7.93322,422.9200134277344],[1742352960000,7.933,7.93392,7.93293,7.93301,390.1199951171875],[1742353020000,7.9329,7.93347,7.93243,7.93292,201.52999877929688],[1742353080000,7.93287,7.93352,7.93262,7.93338,153.0500030517578],[1742353140000,7.93314,7.93431,7.93242,7.93395,252.0500030517578],[1742353200000,7.93396,7.93483,7.93384,7.9344,389.54998779296875],[1742353260000,7.93445,7.93458,7.93361,7.93367,259.7900085449219],[1742353320000,7.93397,7.93442,7.93338,7.93389,420.5899963378906],[1742353380000,7.93384,7.93416,7.93359,7.9337,186.75999450683594],[1742353440000,7.9337,7.93417,7.93335,7.93376,132.66000366210938],[1742353500000,7.93383,7.93396,7.93311,7.93374,137.74000549316406],[1742353560000,7.93364,7.93401,7.93313,7.93377,104.44000244140625],[1742353620000,7.93372,7.93383,7.93236,7.9327,251.5],[1742353680000,7.93272,7.93297,7.93201,7.93241,105.30999755859375],[1742353740000,7.93225,7.93373,7.93225,7.93272,158.52000427246094],[1742353800000,7.93293,7.93322,7.93242,7.93268,143.97000122070312],[1742353860000,7.93262,7.9338,7.93262,7.93337,215.64999389648438],[1742353920000,7.93343,7.93408,7.93317,7.93378,242.25],[1742353980000,7.93356,7.93443,7.93334,7.93409,136.19000244140625],[1742354040000,7.93404,7.93432,7.93355,7.93374,246.66000366210938],[1742354100000,7.93376,7.93422,7.93324,7.93365,593.469970703125],[1742354160000,7.93375,7.93438,7.93305,7.93336,737.1500244140625],[1742354220000,7.93336,7.93544,7.93311,7.9351,561.7999877929688],[1742354280000,7.93484,7.93543,7.93436,7.9346,438.55999755859375],[1742354340000,7.93471,7.93533,7.93458,7.93481,322.260009765625],[1742354400000,7.93492,7.93519,7.93411,7.93485,463.6000061035156],[1742354460000,7.9349,7.9359,7.9347,7.93554,409.5],[1742354520000,7.93544,7.93589,7.93518,7.93533,230.0399932861328],[1742354580000,7.93533,7.9359,7.93513,7.93554,373.5],[1742354640000,7.93565,7.93619,7.93542,7.93593,621.5800170898438],[1742354700000,7.93591,7.93676,7.93562,7.93658,431.30999755859375],[1742354760000,7.93642,7.93744,7.93601,7.93614,333.7300109863281],[1742354820000,7.93608,7.93734,7.93593,7.93709,215.60000610351562],[1742354880000,7.9372,7.93799,7.93681,7.93732,146.41000366210938],[1742354940000,7.93721,7.93853,7.9371,7.93744,898.0399780273438],[1742355000000,7.93744,7.93832,7.93693,7.93757,548.9000244140625],[1742355060000,7.93757,7.93791,7.93682,7.93725,594.8900146484375],[1742355120000,7.9373,7.9385,7.93674,7.93724,802.5599975585938],[1742355180000,7.93741,7.93819,7.93677,7.93781,945.9299926757812],[1742355240000,7.93781,7.93832,7.93711,7.93792,744.1500244140625],[1742355300000,7.93765,7.93837,7.93734,7.93796,831.9400024414062],[1742355360000,7.93765,7.93878,7.93705,7.9379,1155.72998046875],[1742355420000,7.93815,7.93849,7.93689,7.9372,562.9400024414062],[1742355480000,7.9372,7.93768,7.93693,7.93703,439.5899963378906],[1742355540000,7.93704,7.93746,7.93625,7.93653,327.92999267578125],[1742355600000,7.9365,7.93729,7.93641,7.93652,371.7300109863281],[1742355660000,7.93674,7.93709,7.93639,7.93691,164.5800018310547],[1742355720000,7.93658,7.93729,7.93592,7.9363,307.4700012207031],[1742355780000,7.93631,7.93718,7.93594,7.93674,309.95001220703125],[1742355840000,7.93685,7.93717,7.93634,7.93642,173.5500030517578],[1742355900000,7.93653,7.9371,7.93612,7.93653,150.39999389648438],[1742355960000,7.9368,7.93736,7.9363,7.9372,455.4800109863281],[1742356020000,7.9372,7.93736,7.93586,7.93648,363.07000732421875],[1742356080000,7.93664,7.93702,7.93557,7.93593,102.9800033569336],[1742356140000,7.93593,7.93637,7.93528,7.93552,190.3300018310547],[1742356200000,7.93552,7.93632,7.93525,7.93556,60.400001525878906],[1742356260000,7.93547,7.93565,7.93489,7.93498,193.25999450683594],[1742356320000,7.93514,7.9363,7.93498,7.9357,238.97999572753906],[1742356380000,7.93555,7.93597,7.93503,7.93535,727.5499877929688],[1742356440000,7.93535,7.9367,7.93498,7.93623,672.489990234375],[1742356500000,7.93625,7.93662,7.93586,7.936,412.4599914550781],[1742356560000,7.936,7.93693,7.93543,7.93621,679.5599975585938],[1742356620000,7.93599,7.93616,7.9345,7.93532,633.719970703125],[1742356680000,7.93521,7.9355,7.93395,7.93476,818.469970703125],[1742356740000,7.93476,7.9353,7.93409,7.93484,633.25],[1742356800000,7.93489,7.93506,7.93378,7.93406,489.6700134277344],[1742356860000,7.93438,7.93492,7.93334,7.93425,438.8500061035156],[1742356920000,7.93425,7.93514,7.93404,7.93482,354.1600036621094],[1742356980000,7.9348,7.93498,7.93416,7.93428,363.8399963378906],[1742357040000,7.93472,7.93596,7.93426,7.93495,465.2900085449219],[1742357100000,7.93499,7.93544,7.93424,7.93437,349.5799865722656],[1742357160000,7.93443,7.93471,7.9341,7.93428,55.709999084472656],[1742357220000,7.93321,7.9347,7.9332,7.93418,96.98999786376953],[1742357280000,7.9345,7.9348,7.93371,7.93405,389.3699951171875],[1742357340000,7.9341,7.93446,7.93336,7.93403,265.989990234375],[1742357400000,7.93389,7.9348,7.93355,7.93446,199.24000549316406],[1742357460000,7.93446,7.93454,7.93366,7.93444,426.0799865722656],[1742357520000,7.93431,7.93468,7.9339,7.93412,195.08999633789062],[1742357580000,7.93434,7.93462,7.93386,7.93453,172.55999755859375],[1742357640000,7.93469,7.93548,7.93388,7.9344,133.57000732421875],[1742357700000,7.93436,7.93497,7.93381,7.93398,154.14999389648438],[1742357760000,7.93381,7.93533,7.93381,7.93493,221.36000061035156],[1742357820000,7.93495,7.93545,7.93441,7.93496,446.32000732421875],[1742357880000,7.93485,7.93627,7.93485,7.93592,176.72999572753906],[1742357940000,7.93581,7.93652,7.93534,7.93613,219.9499969482422],[1742358000000,7.93596,7.93676,7.93541,7.93658,216.50999450683594],[1742358060000,7.93665,7.93695,7.93592,7.93605,160.94000244140625],[1742358120000,7.93589,7.93671,7.93589,7.93641,174.75],[1742358180000,7.93641,7.93741,7.93633,7.93684,350.239990234375],[1742358240000,7.937,7.93799,7.9364,7.93651,576.4400024414062],[1742358300000,7.93635,7.93712,7.93587,7.93667,501.1700134277344],[1742358360000,7.93667,7.93723,7.93655,7.9369,238.22999572753906],[1742358420000,7.93696,7.93746,7.93663,7.93745,418.92999267578125],[1742358480000,7.93723,7.93804,7.93678,7.93772,489.75],[1742358540000,7.93756,7.93823,7.93714,7.93738,650.0800170898438],[1742358600000,7.93774,7.93815,7.93716,7.93764,668.47998046875],[1742358660000,7.93759,7.93842,7.93759,7.9378,323],[1742358720000,7.93774,7.93838,7.93725,7.93767,532.6500244140625],[1742358780000,7.93766,7.93824,7.93728,7.93763,377.5],[1742358840000,7.93794,7.93832,7.93757,7.93794,189.7899932861328],[1742358900000,7.93794,7.93858,7.93756,7.93829,492.75],[1742358960000,7.93839,7.93845,7.9377,7.93804,305.1199951171875],[1742359020000,7.93793,7.93846,7.93774,7.93846,144.80999755859375],[1742359080000,7.93808,7.93847,7.93767,7.93807,131.0500030517578],[1742359140000,7.93818,7.93837,7.93776,7.93789,91.98999786376953],[1742359200000,7.93785,7.93848,7.93761,7.93809,181.60000610351562],[1742359260000,7.93808,7.93813,7.93725,7.93725,168.14999389648438],[1742359320000,7.93736,7.93864,7.93736,7.93826,374.0899963378906],[1742359380000,7.93826,7.93862,7.93795,7.93812,70.5199966430664],[1742359440000,7.93808,7.93808,7.93766,7.93779,59.18000030517578],[1742359500000,7.93755,7.93795,7.93735,7.9375,140.19000244140625],[1742359560000,7.93751,7.93848,7.93709,7.93759,271.5299987792969],[1742359620000,7.93759,7.93759,7.93701,7.93741,62.33000183105469],[1742359680000,7.93746,7.93765,7.93639,7.93715,139.72000122070312],[1742359740000,7.9371,7.93742,7.93641,7.93731,133.08999633789062],[1742359800000,7.93736,7.93736,7.93633,7.93701,132.52000427246094],[1742359860000,7.93695,7.93725,7.93633,7.93665,285.9599914550781],[1742359920000,7.93654,7.93759,7.93643,7.93726,364.0400085449219],[1742359980000,7.93727,7.93825,7.93724,7.93809,333.5199890136719],[1742360040000,7.93814,7.93856,7.93718,7.93778,347.489990234375],[1742360100000,7.93768,7.93798,7.93667,7.93695,144.02000427246094],[1742360160000,7.937,7.93784,7.93673,7.93764,174.85000610351562],[1742360220000,7.93757,7.93845,7.93757,7.93799,166.88999938964844],[1742360280000,7.93798,7.93805,7.93716,7.93743,233.25999450683594],[1742360340000,7.93754,7.93754,7.93717,7.93746,71.33000183105469],[1742360400000,7.9375,7.93769,7.93645,7.93658,179.5800018310547],[1742360460000,7.93652,7.93709,7.93575,7.93639,352.489990234375],[1742360520000,7.93627,7.93687,7.9354,7.9363,351.20001220703125],[1742360580000,7.93631,7.93659,7.9354,7.93609,139.69000244140625],[1742360640000,7.93601,7.93677,7.93517,7.93567,327.260009765625],[1742360700000,7.93578,7.93623,7.93442,7.93522,288.0299987792969],[1742360760000,7.9354,7.93648,7.93506,7.93606,802.530029296875],[1742360820000,7.93638,7.93666,7.93583,7.93654,378.739990234375],[1742360880000,7.93604,7.93765,7.93604,7.9373,199.64999389648438],[1742360940000,7.93737,7.9378,7.93686,7.93762,380.04998779296875],[1742361000000,7.9375,7.93805,7.93729,7.93783,178.17999267578125],[1742361060000,7.93799,7.93814,7.93605,7.93668,408.4599914550781],[1742361120000,7.93679,7.93754,7.93658,7.93701,236.89999389648438],[1742361180000,7.93708,7.93729,7.93656,7.93685,167.60000610351562],[1742361240000,7.9369,7.93745,7.9366,7.93733,130.88999938964844],[1742361300000,7.93727,7.93743,7.93569,7.93604,226.11000061035156],[1742361360000,7.93597,7.93707,7.93597,7.93656,219.72000122070312],[1742361420000,7.93667,7.93727,7.93624,7.93727,83.88999938964844],[1742361480000,7.93733,7.93749,7.93633,7.93671,158.8300018310547],[1742361540000,7.9366,7.93835,7.93658,7.93803,287.3900146484375],[1742361600000,7.93781,7.93863,7.93732,7.93816,128.77000427246094],[1742361660000,7.93816,7.9388,7.938,7.93852,127.33999633789062],[1742361720000,7.93863,7.93891,7.93787,7.93816,180.9499969482422],[1742361780000,7.93805,7.93857,7.93743,7.93829,169.75999450683594],[1742361840000,7.93819,7.93827,7.93724,7.93777,146.25999450683594],[1742361900000,7.93777,7.93806,7.93681,7.93706,181.08999633789062],[1742361960000,7.93726,7.93801,7.937,7.93755,215.0500030517578],[1742362020000,7.93775,7.93775,7.93694,7.93731,95.8499984741211],[1742362080000,7.93726,7.938,7.93711,7.93757,358.79998779296875],[1742362140000,7.93757,7.93826,7.93747,7.93775,128.07000732421875],[1742362200000,7.93774,7.93806,7.93703,7.93742,109.76000213623047],[1742362260000,7.93731,7.93756,7.937,7.93746,92.87999725341797],[1742362320000,7.93736,7.93751,7.93671,7.93739,105.83000183105469],[1742362380000,7.93738,7.93765,7.93694,7.93751,76.44999694824219],[1742362440000,7.93754,7.93816,7.93733,7.93788,126.66000366210938],[1742362500000,7.93787,7.93797,7.93731,7.93769,76],[1742362560000,7.93769,7.93866,7.93742,7.93793,92.63999938964844],[1742362620000,7.93815,7.93866,7.93796,7.93845,169.72999572753906],[1742362680000,7.9384,7.93922,7.93819,7.93856,110.41999816894531],[1742362740000,7.93883,7.93967,7.93823,7.93889,299.70001220703125],[1742362800000,7.9389,7.93958,7.9387,7.93898,135.9499969482422],[1742362860000,7.93882,7.93964,7.93857,7.93875,217],[1742362920000,7.93886,7.93904,7.9384,7.93882,167.82000732421875],[1742362980000,7.93869,7.93905,7.93834,7.93863,207.94000244140625],[1742363040000,7.93865,7.93882,7.93762,7.93799,120.43000030517578],[1742363100000,7.93821,7.93844,7.93723,7.93744,183.0800018310547],[1742363160000,7.93761,7.93783,7.93695,7.93734,142.7899932861328],[1742363220000,7.93728,7.93777,7.93665,7.93739,202.89999389648438],[1742363280000,7.93728,7.93771,7.93691,7.93744,197.61000061035156],[1742363340000,7.93755,7.93755,7.93652,7.93714,177.13999938964844],[1742363400000,7.93708,7.93738,7.93661,7.93709,181.75999450683594],[1742363460000,7.93701,7.93786,7.93694,7.93723,72.44999694824219],[1742363520000,7.93794,7.93794,7.93628,7.93633,93.93000030517578],[1742363580000,7.93611,7.93726,7.93611,7.93707,134.63999938964844],[1742363640000,7.93707,7.93734,7.93673,7.93722,139.0500030517578],[1742363700000,7.93722,7.93739,7.93637,7.93736,168.97000122070312],[1742363760000,7.93731,7.93772,7.93698,7.93772,151.1699981689453],[1742363820000,7.93756,7.93765,7.93668,7.93692,276.5799865722656],[1742363880000,7.93698,7.93802,7.93698,7.93775,194.22999572753906],[1742363940000,7.93772,7.93783,7.93706,7.93747,121.87999725341797],[1742364000000,7.93753,7.93828,7.93708,7.93713,154.75],[1742364060000,7.93719,7.9373,7.93608,7.93639,181.88999938964844],[1742364120000,7.93634,7.93734,7.9357,7.93598,359.45001220703125],[1742364180000,7.93599,7.93609,7.93428,7.93434,172.6199951171875],[1742364240000,7.93404,7.93404,7.93244,7.93273,209.05999755859375],[1742364300000,7.93295,7.93321,7.9308,7.93106,114.05000305175781],[1742364360000,7.93089,7.93205,7.92951,7.93158,221.52000427246094],[1742364420000,7.93131,7.93175,7.93059,7.93089,224.67999267578125],[1742364480000,7.93087,7.93224,7.93062,7.93171,309.1099853515625],[1742364540000,7.93165,7.93464,7.93165,7.93332,304.2099914550781],[1742364600000,7.9336,7.9336,7.9318,7.93202,231],[1742364660000,7.93218,7.93236,7.93026,7.93079,98.31999969482422],[1742364720000,7.93079,7.93176,7.93059,7.93118,91.47000122070312],[1742364780000,7.93118,7.93118,7.93064,7.93091,88.58000183105469],[1742364840000,7.93058,7.93083,7.9272,7.92932,234.9499969482422],[1742364900000,7.92949,7.9299,7.92757,7.92776,209.0500030517578],[1742364960000,7.92771,7.92882,7.92684,7.92701,229.1300048828125],[1742365020000,7.9269,7.92737,7.92667,7.92716,73.80999755859375],[1742365080000,7.92705,7.92853,7.92705,7.92847,127],[1742365140000,7.92831,7.92847,7.92694,7.92725,95.98999786376953],[1742365200000,7.92719,7.92792,7.92634,7.9267,289.42999267578125],[1742365260000,7.92654,7.92782,7.9264,7.92669,222.24000549316406],[1742365320000,7.92658,7.92682,7.92617,7.92642,125.30000305175781],[1742365380000,7.92636,7.92674,7.92591,7.9263,128.6999969482422],[1742365440000,7.92613,7.92675,7.92591,7.92619,96.47000122070312],[1742365500000,7.92629,7.92723,7.92598,7.92723,179.25],[1742365560000,7.92723,7.92723,7.92603,7.92672,142.75999450683594],[1742365620000,7.92667,7.92667,7.9259,7.92601,84.1500015258789],[1742365680000,7.92612,7.92628,7.92585,7.92607,80.95999908447266],[1742365740000,7.92607,7.9262,7.92586,7.9262,107.76000213623047],[1742365800000,7.92614,7.92683,7.92609,7.92639,81.97000122070312],[1742365860000,7.92666,7.92751,7.92653,7.92712,120.6500015258789],[1742365920000,7.92712,7.92734,7.92647,7.92685,61.779998779296875],[1742365980000,7.92669,7.92694,7.92593,7.9265,114.55999755859375],[1742366040000,7.92628,7.92639,7.92442,7.92475,203.75],[1742366100000,7.9247,7.92494,7.92427,7.92467,164.36000061035156],[1742366160000,7.92461,7.92505,7.9239,7.9247,193.47999572753906],[1742366220000,7.92465,7.92514,7.92465,7.92487,170.9199981689453],[1742366280000,7.92508,7.92611,7.92492,7.92569,164.92999267578125],[1742366340000,7.92596,7.92601,7.92492,7.92492,94.83999633789062],[1742366400000,7.92498,7.9257,7.92466,7.925,199.3800048828125],[1742366460000,7.925,7.92608,7.92478,7.92537,128.6999969482422],[1742366520000,7.92535,7.92634,7.92503,7.92546,175.52000427246094],[1742366580000,7.92541,7.92608,7.92528,7.92592,183.69000244140625],[1742366640000,7.92597,7.92609,7.92524,7.92541,235.3300018310547],[1742366700000,7.92568,7.92598,7.9251,7.92517,228.14999389648438],[1742366760000,7.92501,7.92524,7.92432,7.92459,115.7300033569336],[1742366820000,7.92464,7.92589,7.92458,7.92523,124.88999938964844],[1742366880000,7.9251,7.92538,7.92441,7.92527,173.47999572753906],[1742366940000,7.92532,7.92612,7.92511,7.92612,166.1300048828125],[1742367000000,7.92617,7.92647,7.92584,7.92595,103.77999877929688],[1742367060000,7.92584,7.92596,7.925,7.92524,155.91000366210938],[1742367120000,7.92507,7.92662,7.92502,7.92655,173.52000427246094],[1742367180000,7.92654,7.92742,7.92624,7.92688,157.67999267578125],[1742367240000,7.92693,7.9277,7.92681,7.92732,179.58999633789062],[1742367300000,7.92753,7.92847,7.92732,7.92825,139.75999450683594],[1742367360000,7.92836,7.92925,7.92795,7.92883,276.7799987792969],[1742367420000,7.92883,7.93032,7.92862,7.9301,275.2799987792969],[1742367480000,7.93032,7.9312,7.92993,7.9312,250.8000030517578],[1742367540000,7.93103,7.93125,7.93071,7.93096,429.20001220703125],[1742367600000,7.9313,7.93188,7.93037,7.93125,240.7100067138672],[1742367660000,7.93112,7.93375,7.93053,7.93346,271.0799865722656],[1742367720000,7.93332,7.93394,7.9325,7.93297,290.82000732421875],[1742367780000,7.93296,7.93412,7.93246,7.93374,259.9100036621094],[1742367840000,7.93374,7.9353,7.93363,7.93499,249.14999389648438],[1742367900000,7.93488,7.93744,7.93472,7.93744,206.9499969482422],[1742367960000,7.93722,7.93823,7.93691,7.93809,154.9199981689453],[1742368020000,7.9381,7.93998,7.9381,7.93991,190.3800048828125],[1742368080000,7.9398,7.9398,7.93807,7.93884,187.67999267578125],[1742368140000,7.93889,7.94013,7.93785,7.93991,232.22999572753906],[1742368200000,7.93961,7.93996,7.93878,7.93908,198.1699981689453],[1742368260000,7.93924,7.94036,7.93908,7.93944,195.39999389648438],[1742368320000,7.93944,7.94004,7.93737,7.93737,179.8800048828125],[1742368380000,7.93771,7.93853,7.93744,7.9384,157.39999389648438],[1742368440000,7.93862,7.93934,7.93812,7.93928,221.1999969482422],[1742368500000,7.93934,7.94121,7.9382,7.94065,230.74000549316406],[1742368560000,7.94054,7.94133,7.94003,7.94007,258.55999755859375],[1742368620000,7.94013,7.94186,7.94013,7.94175,143.5],[1742368680000,7.94186,7.94351,7.94117,7.9412,174.2100067138672],[1742368740000,7.94138,7.94186,7.94092,7.94186,131.63999938964844],[1742368800000,7.94199,7.94248,7.94037,7.94129,224.97000122070312],[1742368860000,7.94134,7.94215,7.9389,7.93906,250.83999633789062],[1742368920000,7.93912,7.94026,7.93907,7.93971,197.36000061035156],[1742368980000,7.93976,7.94189,7.93976,7.94047,273.57000732421875],[1742369040000,7.94063,7.94127,7.93996,7.94116,157.17999267578125],[1742369100000,7.94094,7.94117,7.93976,7.94011,179.6199951171875],[1742369160000,7.94022,7.94105,7.93962,7.93988,235.27000427246094],[1742369220000,7.93999,7.94075,7.93899,7.94008,177.83999633789062],[1742369280000,7.94003,7.94016,7.93917,7.93936,204.75],[1742369340000,7.93942,7.94121,7.93942,7.93987,262.55999755859375],[1742369400000,7.9398,7.94204,7.93941,7.94118,262.739990234375],[1742369460000,7.94124,7.94146,7.93986,7.94016,276.3699951171875],[1742369520000,7.94005,7.9408,7.93874,7.94064,217.4199981689453],[1742369580000,7.94059,7.94254,7.94059,7.94209,157.4199981689453],[1742369640000,7.9422,7.94385,7.94171,7.94376,238.9199981689453],[1742369700000,7.94436,7.94585,7.94427,7.94546,210.67999267578125],[1742369760000,7.94524,7.95231,7.94475,7.95231,378.9700012207031],[1742369820000,7.95209,7.95551,7.95148,7.95448,506.7200012207031],[1742369880000,7.95453,7.95719,7.95366,7.9545,438.44000244140625],[1742369940000,7.9545,7.95794,7.95376,7.95669,320.8999938964844],[1742370000000,7.95653,7.95653,7.95353,7.95519,337.7900085449219],[1742370060000,7.95514,7.95695,7.95468,7.9563,380.70001220703125],[1742370120000,7.95641,7.96094,7.95545,7.96064,384.8599853515625],[1742370180000,7.96037,7.96405,7.95971,7.9609,394.6600036621094],[1742370240000,7.9609,7.96507,7.96055,7.96389,356.0199890136719],[1742370300000,7.96389,7.96549,7.9632,7.96549,258.92999267578125],[1742370360000,7.96505,7.96664,7.96462,7.96548,280.92999267578125],[1742370420000,7.96531,7.96817,7.96531,7.96749,342.1199951171875],[1742370480000,7.96716,7.96946,7.96716,7.96865,368.8299865722656],[1742370540000,7.96863,7.97025,7.96618,7.96618,254.47999572753906],[1742370600000,7.96619,7.96743,7.96394,7.96411,397.3399963378906],[1742370660000,7.96405,7.96405,7.96018,7.96092,298.3900146484375],[1742370720000,7.96097,7.96159,7.95922,7.96014,270.1400146484375],[1742370780000,7.96025,7.96165,7.95967,7.96147,331.2699890136719],[1742370840000,7.96152,7.96195,7.95856,7.95948,294.010009765625],[1742370900000,7.95948,7.96084,7.95782,7.95829,224.02000427246094],[1742370960000,7.9583,7.96007,7.95821,7.95943,261.19000244140625],[1742371020000,7.95958,7.96117,7.95891,7.9591,252.32000732421875],[1742371080000,7.95943,7.9629,7.95918,7.96224,288.260009765625],[1742371140000,7.96251,7.96381,7.96156,7.96248,201.08999633789062],[1742371200000,7.96251,7.96251,7.95743,7.95749,343.260009765625],[1742371260000,7.95766,7.95782,7.9555,7.95558,392.3399963378906],[1742371320000,7.95563,7.95643,7.95351,7.95373,271.3999938964844],[1742371380000,7.95368,7.95399,7.95078,7.95128,301.7900085449219],[1742371440000,7.95128,7.9525,7.9506,7.95134,268.55999755859375],[1742371500000,7.95134,7.95283,7.94921,7.94951,220.47999572753906],[1742371560000,7.94972,7.95139,7.94937,7.94986,254.8000030517578],[1742371620000,7.94999,7.95166,7.94983,7.95053,210.7899932861328],[1742371680000,7.95071,7.95157,7.95037,7.95037,201.58999633789062],[1742371740000,7.95037,7.95152,7.95024,7.95076,187.3699951171875],[1742371800000,7.95125,7.95242,7.9502,7.95171,226.80999755859375],[1742371860000,7.9522,7.95247,7.9511,7.9521,239.77999877929688],[1742371920000,7.95227,7.95257,7.95097,7.95238,217.32000732421875],[1742371980000,7.95232,7.95281,7.95092,7.9513,255.22999572753906],[1742372040000,7.95125,7.95125,7.94695,7.94717,175.50999450683594],[1742372100000,7.94734,7.94859,7.94643,7.94754,157.6999969482422],[1742372160000,7.94748,7.94795,7.94566,7.9472,180.00999450683594],[1742372220000,7.94725,7.94744,7.9441,7.94464,181.42999267578125],[1742372280000,7.94459,7.94527,7.94346,7.94379,138.02999877929688],[1742372340000,7.9439,7.9439,7.94186,7.94209,150.1699981689453],[1742372400000,7.94253,7.94331,7.94111,7.9417,147.77000427246094],[1742372460000,7.94148,7.94211,7.94122,7.94177,115.25],[1742372520000,7.94221,7.94288,7.94072,7.94072,134.7100067138672],[1742372580000,7.94072,7.94099,7.93906,7.93937,165.30999755859375],[1742372640000,7.93926,7.9406,7.93878,7.9398,187.38999938964844],[1742372700000,7.93991,7.94002,7.93879,7.93922,160.3300018310547],[1742372760000,7.93928,7.94012,7.93864,7.93972,170.36000061035156],[1742372820000,7.9395,7.94054,7.93928,7.9401,116.08000183105469],[1742372880000,7.9401,7.94107,7.94008,7.94081,167.13999938964844],[1742372940000,7.94064,7.94075,7.93974,7.94059,138.58999633789062],[1742373000000,7.94064,7.94129,7.93978,7.94024,177.1999969482422],[1742373060000,7.9403,7.9413,7.93956,7.94068,171.17999267578125],[1742373120000,7.94068,7.94332,7.94068,7.94283,253.47000122070312],[1742373180000,7.94234,7.94469,7.94223,7.9439,231.5],[1742373240000,7.94379,7.94539,7.94368,7.94425,224.07000732421875],[1742373300000,7.94431,7.9451,7.94385,7.94439,144.83999633789062],[1742373360000,7.94466,7.94471,7.94283,7.94404,190.41000366210938],[1742373420000,7.94409,7.9457,7.94393,7.94521,176.13999938964844],[1742373480000,7.94521,7.94588,7.94488,7.94558,199.11000061035156],[1742373540000,7.94573,7.94682,7.94505,7.94603,212.10000610351562],[1742373600000,7.94608,7.94657,7.94455,7.94471,206.67999267578125],[1742373660000,7.94486,7.9453,7.94414,7.94495,212.99000549316406],[1742373720000,7.9449,7.9459,7.94435,7.94556,144.1999969482422],[1742373780000,7.94523,7.94627,7.94517,7.94522,221.1699981689453],[1742373840000,7.94522,7.94555,7.94443,7.94443,152.08999633789062],[1742373900000,7.94454,7.94526,7.94395,7.94434,144.22999572753906],[1742373960000,7.94439,7.94786,7.94401,7.94725,185.47000122070312],[1742374020000,7.94726,7.94848,7.94656,7.94781,167.00999450683594],[1742374080000,7.94781,7.94836,7.94481,7.94486,235.11000061035156],[1742374140000,7.94503,7.94662,7.94476,7.94643,221.85000610351562],[1742374200000,7.9461,7.94795,7.9461,7.94734,132.86000061035156],[1742374260000,7.94729,7.94865,7.94665,7.9486,139.75999450683594],[1742374320000,7.94865,7.94865,7.94696,7.94735,138],[1742374380000,7.94721,7.94787,7.94666,7.94721,151.55999755859375],[1742374440000,7.94716,7.94765,7.94547,7.94553,137.14999389648438],[1742374500000,7.94558,7.9478,7.94542,7.94708,209],[1742374560000,7.94689,7.94859,7.94673,7.9484,159.8300018310547],[1742374620000,7.94829,7.94968,7.94764,7.94825,217.4499969482422],[1742374680000,7.9484,7.94873,7.94738,7.94798,202.72000122070312],[1742374740000,7.94809,7.94945,7.9476,7.94874,186.24000549316406],[1742374800000,7.94884,7.95102,7.94855,7.94961,320.3900146484375],[1742374860000,7.94945,7.94945,7.94725,7.94818,244.0800018310547],[1742374920000,7.94828,7.94922,7.94723,7.94723,247.00999450683594],[1742374980000,7.94745,7.94916,7.94681,7.94843,257.9599914550781],[1742375040000,7.94832,7.9494,7.94791,7.94865,336.95001220703125],[1742375100000,7.94874,7.95033,7.94865,7.94947,218.27999877929688],[1742375160000,7.94964,7.94991,7.94862,7.94927,249.60000610351562],[1742375220000,7.94927,7.94932,7.94745,7.94749,156.72999572753906],[1742375280000,7.94744,7.94826,7.94684,7.94785,250.41000366210938],[1742375340000,7.94786,7.94809,7.94711,7.94766,104.3499984741211],[1742375400000,7.9476,7.95045,7.9475,7.95034,103.45999908447266],[1742375460000,7.95033,7.95076,7.94883,7.94894,114.29000091552734],[1742375520000,7.94894,7.9502,7.94877,7.94981,140.1199951171875],[1742375580000,7.94976,7.95209,7.94976,7.95198,175.30999755859375],[1742375640000,7.95155,7.95263,7.95138,7.95236,178.02000427246094],[1742375700000,7.95252,7.95284,7.9493,7.94952,199],[1742375760000,7.94969,7.95001,7.94863,7.94942,128.2100067138672],[1742375820000,7.94942,7.95052,7.94788,7.94923,147.72000122070312],[1742375880000,7.9494,7.95111,7.94928,7.94947,164.1199951171875],[1742375940000,7.94942,7.95014,7.94942,7.9497,183.9600067138672],[1742376000000,7.94976,7.95105,7.94948,7.95051,175.39999389648438],[1742376060000,7.95051,7.95051,7.94877,7.94919,182.7100067138672],[1742376120000,7.94913,7.94919,7.94774,7.94862,141.58999633789062],[1742376180000,7.94848,7.94848,7.94682,7.94764,180.86000061035156],[1742376240000,7.94748,7.9479,7.9471,7.94774,109.80999755859375],[1742376300000,7.94768,7.94795,7.94691,7.9479,135.38999938964844],[1742376360000,7.94806,7.94806,7.94614,7.94614,132.44000244140625],[1742376420000,7.94636,7.94787,7.94635,7.94776,115.44000244140625],[1742376480000,7.94792,7.94792,7.94657,7.94741,119],[1742376540000,7.94753,7.94753,7.94489,7.94505,137.38999938964844],[1742376600000,7.94533,7.94595,7.94458,7.94487,137.8300018310547],[1742376660000,7.94492,7.94492,7.9437,7.9438,119.77999877929688],[1742376720000,7.9437,7.9437,7.94134,7.94167,179.1199951171875],[1742376780000,7.94188,7.94278,7.94162,7.94266,138.8800048828125],[1742376840000,7.94255,7.9429,7.94239,7.94267,129.69000244140625],[1742376900000,7.94295,7.94498,7.94283,7.94476,130.61000061035156],[1742376960000,7.94454,7.94481,7.94165,7.94165,151.5],[1742377020000,7.9416,7.94321,7.94143,7.94197,163.60000610351562],[1742377080000,7.94219,7.94369,7.94191,7.94347,152.8699951171875],[1742377140000,7.94347,7.94387,7.94279,7.94279,88.88999938964844],[1742377200000,7.94273,7.9437,7.94269,7.94269,114.41000366210938],[1742377260000,7.94274,7.9436,7.94225,7.94342,198.25999450683594],[1742377320000,7.94342,7.94464,7.94342,7.94448,159.94000244140625],[1742377380000,7.94443,7.94486,7.94382,7.94394,123.33999633789062],[1742377440000,7.94382,7.94449,7.94363,7.94428,132.5800018310547],[1742377500000,7.94439,7.94501,7.94377,7.94413,111.2699966430664],[1742377560000,7.94413,7.94477,7.94334,7.94471,132.8000030517578],[1742377620000,7.9446,7.94478,7.94401,7.9445,103.51000213623047],[1742377680000,7.94444,7.94465,7.94357,7.94449,158.6699981689453],[1742377740000,7.94449,7.94449,7.9428,7.94308,211.9600067138672],[1742377800000,7.94341,7.9436,7.94238,7.94275,174.67999267578125],[1742377860000,7.94286,7.94338,7.94147,7.94147,214.3699951171875],[1742377920000,7.94141,7.94185,7.93973,7.94013,189.6199951171875],[1742377980000,7.94002,7.94128,7.9398,7.94084,198.22000122070312],[1742378040000,7.9404,7.94265,7.9404,7.94257,226.7100067138672],[1742378100000,7.94242,7.94412,7.94205,7.94401,329.2200012207031],[1742378160000,7.94417,7.9445,7.94272,7.9439,217.00999450683594],[1742378220000,7.94374,7.94567,7.94327,7.94513,140.36000061035156],[1742378280000,7.9454,7.94653,7.94497,7.94541,208.72999572753906],[1742378340000,7.94546,7.94606,7.94446,7.94446,140.3800048828125],[1742378400000,7.94412,7.94735,7.94315,7.94735,196.27000427246094],[1742378460000,7.94751,7.9507,7.94696,7.95026,188.5],[1742378520000,7.95032,7.95032,7.94845,7.94845,138.07000732421875],[1742378580000,7.94862,7.95081,7.94861,7.95048,149.60000610351562],[1742378640000,7.95037,7.95259,7.95037,7.95259,164.82000732421875],[1742378700000,7.95259,7.95272,7.95102,7.95137,186.89999389648438],[1742378760000,7.95154,7.95294,7.95118,7.95272,220.8800048828125],[1742378820000,7.95272,7.95282,7.95124,7.95151,191.55999755859375],[1742378880000,7.95145,7.95237,7.95064,7.95112,115.47000122070312],[1742378940000,7.95084,7.95153,7.95066,7.95114,123.61000061035156],[1742379000000,7.9512,7.9515,7.95059,7.95126,160.67999267578125],[1742379060000,7.95126,7.95196,7.95064,7.95075,108.7699966430664],[1742379120000,7.95074,7.95159,7.94917,7.94971,204.9600067138672],[1742379180000,7.94982,7.95054,7.94904,7.94937,159.57000732421875],[1742379240000,7.9492,7.95107,7.94853,7.95091,183.77000427246094],[1742379300000,7.95097,7.95151,7.95047,7.95097,149.99000549316406],[1742379360000,7.95081,7.95117,7.9504,7.9504,118.66999816894531],[1742379420000,7.95044,7.95057,7.94907,7.94938,117.79000091552734],[1742379480000,7.94949,7.94978,7.94808,7.94843,150.99000549316406],[1742379540000,7.94843,7.94849,7.94779,7.94849,77.79000091552734],[1742379600000,7.94854,7.94864,7.94788,7.94793,80.58999633789062],[1742379660000,7.94793,7.94891,7.94679,7.94679,180.0500030517578],[1742379720000,7.94679,7.94779,7.94679,7.94757,141.97000122070312],[1742379780000,7.94746,7.948,7.94676,7.94724,179.88999938964844],[1742379840000,7.94767,7.94773,7.94658,7.94746,137.9199981689453],[1742379900000,7.94773,7.94871,7.94751,7.9481,123.0199966430664],[1742379960000,7.9481,7.94826,7.94724,7.94821,103.47000122070312],[1742380020000,7.94782,7.94822,7.94766,7.94801,111.2699966430664],[1742380080000,7.94806,7.95046,7.94806,7.94986,148.1699981689453],[1742380140000,7.95002,7.95051,7.94949,7.94978,71.75],[1742380200000,7.95035,7.95212,7.95019,7.9507,134.25999450683594],[1742380260000,7.95103,7.95146,7.95058,7.95084,107.2300033569336],[1742380320000,7.9509,7.95235,7.94989,7.95032,171.02000427246094],[1742380380000,7.95021,7.9514,7.94996,7.95123,142.66000366210938],[1742380440000,7.9514,7.95258,7.95096,7.95127,125.47000122070312],[1742380500000,7.95143,7.95254,7.95117,7.95239,118.19999694824219],[1742380560000,7.95239,7.95284,7.95211,7.95268,63.81999969482422],[1742380620000,7.95268,7.95322,7.95233,7.95311,95.11000061035156],[1742380680000,7.95311,7.95311,7.95215,7.95275,136.69000244140625],[1742380740000,7.95286,7.95353,7.95239,7.95301,105.91000366210938],[1742380800000,7.95285,7.95323,7.95245,7.95304,93.37999725341797],[1742380860000,7.95288,7.95334,7.95237,7.95258,60.599998474121094],[1742380920000,7.9528,7.95301,7.95184,7.95212,122.41999816894531],[1742380980000,7.9519,7.95276,7.95179,7.95201,120.87000274658203],[1742381040000,7.952,7.95284,7.95128,7.95156,119.5199966430664],[1742381100000,7.95123,7.9515,7.94897,7.94987,152.2899932861328],[1742381160000,7.94998,7.95069,7.9495,7.95069,95.87999725341797],[1742381220000,7.95058,7.95063,7.94859,7.94892,95.25],[1742381280000,7.94898,7.94947,7.94772,7.94788,109.16000366210938],[1742381340000,7.94784,7.94818,7.94689,7.94758,143.5800018310547],[1742381400000,7.94758,7.94797,7.94687,7.94752,143.4499969482422],[1742381460000,7.94752,7.94768,7.94621,7.94757,161.7899932861328],[1742381520000,7.9474,7.94845,7.94708,7.94761,99.12999725341797],[1742381580000,7.94767,7.948,7.94651,7.94788,113.80999755859375],[1742381640000,7.94768,7.94795,7.94719,7.94794,73.47000122070312],[1742381700000,7.94821,7.9488,7.94766,7.94805,127.75],[1742381760000,7.948,7.94823,7.94747,7.94773,103.30999755859375],[1742381820000,7.94767,7.9482,7.9476,7.94801,62.08000183105469],[1742381880000,7.94801,7.94911,7.94784,7.94857,82.05000305175781],[1742381940000,7.94868,7.94868,7.94738,7.94782,86.33000183105469],[1742382000000,7.9479,7.9482,7.94652,7.9468,97.5],[1742382060000,7.94696,7.94704,7.94661,7.94673,108.37000274658203],[1742382120000,7.94739,7.94814,7.94672,7.94782,198.1300048828125],[1742382180000,7.94766,7.94771,7.94683,7.94719,201.5800018310547],[1742382240000,7.94714,7.94714,7.94621,7.94664,147.6999969482422],[1742382300000,7.94663,7.94669,7.94596,7.94632,133.77999877929688],[1742382360000,7.94632,7.94692,7.94567,7.946,131.61000061035156],[1742382420000,7.946,7.94678,7.94527,7.94651,147.41000366210938],[1742382480000,7.94656,7.9481,7.94614,7.94771,156.1999969482422],[1742382540000,7.94755,7.94802,7.94696,7.94746,159.17999267578125],[1742382600000,7.9474,7.94763,7.94688,7.94693,111.58999633789062],[1742382660000,7.94732,7.94737,7.94531,7.94564,148.47000122070312],[1742382720000,7.94558,7.94612,7.94442,7.9446,118.66000366210938],[1742382780000,7.94419,7.94476,7.94372,7.94393,165.25],[1742382840000,7.94404,7.9441,7.9413,7.9424,125.13999938964844],[1742382900000,7.94213,7.94253,7.94112,7.94237,73.22000122070312],[1742382960000,7.94247,7.94288,7.94185,7.9421,146.39999389648438],[1742383020000,7.94199,7.94225,7.94067,7.94083,103.29000091552734],[1742383080000,7.94094,7.94105,7.93925,7.93964,96.6500015258789],[1742383140000,7.93964,7.94111,7.93964,7.94094,116.20999908447266],[1742383200000,7.94098,7.94153,7.9397,7.94054,121.13999938964844],[1742383260000,7.94049,7.94049,7.93884,7.93905,100],[1742383320000,7.9391,7.93943,7.93856,7.93906,98.06999969482422],[1742383380000,7.93884,7.93884,7.93664,7.93691,143.32000732421875],[1742383440000,7.93662,7.93747,7.93644,7.93673,187.75],[1742383500000,7.93668,7.93705,7.93549,7.93651,144.61000061035156],[1742383560000,7.93657,7.93733,7.93484,7.93495,120.44999694824219],[1742383620000,7.93516,7.93527,7.93313,7.93313,154.94000244140625],[1742383680000,7.93298,7.93479,7.93247,7.93457,159.77999877929688],[1742383740000,7.93443,7.93551,7.93314,7.93395,148.25],[1742383800000,7.934,7.93572,7.93384,7.93525,91.63999938964844],[1742383860000,7.9352,7.93541,7.93273,7.93384,103.02999877929688],[1742383920000,7.9339,7.93423,7.92991,7.93022,110.76000213623047],[1742383980000,7.93016,7.93153,7.93016,7.93041,132.64999389648438],[1742384040000,7.93063,7.93074,7.92933,7.92974,135.42999267578125],[1742384100000,7.92974,7.93001,7.92818,7.92818,129.16000366210938],[1742384160000,7.92823,7.92851,7.92752,7.92767,161.38999938964844],[1742384220000,7.92734,7.9274,7.9254,7.92602,118.66999816894531],[1742384280000,7.92628,7.92663,7.92521,7.92548,126.05000305175781],[1742384340000,7.92565,7.92698,7.92498,7.92671,161.2899932861328],[1742384400000,7.92692,7.92698,7.92512,7.92685,152.3000030517578],[1742384460000,7.92664,7.92675,7.92493,7.92498,119.80000305175781],[1742384520000,7.92501,7.92601,7.92406,7.92438,150.88999938964844],[1742384580000,7.92443,7.92651,7.92365,7.9244,163.5],[1742384640000,7.9244,7.92515,7.92343,7.92489,155.25999450683594],[1742384700000,7.92489,7.92533,7.924,7.92476,139.02000427246094],[1742384760000,7.92481,7.92517,7.92426,7.92464,115.45999908447266],[1742384820000,7.92475,7.92661,7.92458,7.92661,86.37999725341797],[1742384880000,7.92672,7.92694,7.92618,7.92655,61.02000045776367],[1742384940000,7.92628,7.92628,7.92552,7.92555,153.02000427246094],[1742385000000,7.92555,7.92613,7.92431,7.92613,197.2100067138672],[1742385060000,7.92702,7.92731,7.92524,7.92562,173.30999755859375],[1742385120000,7.92553,7.92592,7.9234,7.92371,149.50999450683594],[1742385180000,7.92353,7.92534,7.92349,7.92534,203.6199951171875],[1742385240000,7.92491,7.92669,7.9248,7.92634,186.60000610351562],[1742385300000,7.92596,7.92596,7.92224,7.92229,190.8000030517578],[1742385360000,7.92235,7.92441,7.92125,7.92258,333.760009765625],[1742385420000,7.92296,7.92406,7.9211,7.92398,267.19000244140625],[1742385480000,7.92398,7.92499,7.92334,7.92335,230.10000610351562],[1742385540000,7.92327,7.92397,7.92291,7.92314,160.9600067138672],[1742385600000,7.92292,7.92393,7.92235,7.92351,196.47000122070312],[1742385660000,7.92362,7.92423,7.9225,7.92392,218.6300048828125],[1742385720000,7.92372,7.92439,7.92217,7.92217,170.41000366210938],[1742385780000,7.92244,7.92335,7.92205,7.92306,119.16999816894531],[1742385840000,7.92306,7.92369,7.92184,7.92201,152.24000549316406],[1742385900000,7.9219,7.92264,7.92129,7.92129,155.57000732421875],[1742385960000,7.9214,7.92295,7.9208,7.92289,158.1199951171875],[1742386020000,7.92302,7.92413,7.92288,7.92321,158.83999633789062],[1742386080000,7.92321,7.92399,7.92185,7.92307,175.89999389648438],[1742386140000,7.92285,7.92413,7.92271,7.92413,178.52000427246094],[1742386200000,7.92397,7.9241,7.92243,7.9231,172.4199981689453],[1742386260000,7.92315,7.92343,7.92097,7.92127,206.14999389648438],[1742386320000,7.92132,7.92266,7.92009,7.92053,164.05999755859375],[1742386380000,7.92063,7.92151,7.91988,7.92044,194.0500030517578],[1742386440000,7.92023,7.92047,7.9192,7.92041,107.37000274658203],[1742386500000,7.92025,7.92047,7.91772,7.91816,170.3000030517578],[1742386560000,7.91822,7.91908,7.91751,7.91805,157.8800048828125],[1742386620000,7.91811,7.91843,7.91683,7.91709,144.30999755859375],[1742386680000,7.9171,7.91721,7.91655,7.91691,102.19000244140625],[1742386740000,7.91734,7.9174,7.9161,7.91648,154.8699951171875],[1742386800000,7.91648,7.91686,7.91503,7.91613,204.08999633789062],[1742386860000,7.91608,7.91747,7.91596,7.91665,192.75999450683594],[1742386920000,7.91676,7.91708,7.91573,7.91643,151.94000244140625],[1742386980000,7.91654,7.91697,7.91603,7.91607,126.8499984741211],[1742387040000,7.91606,7.91908,7.91502,7.91897,165.22999572753906],[1742387100000,7.91908,7.92013,7.91881,7.9198,165.02999877929688],[1742387160000,7.91975,7.91993,7.91661,7.91977,200.6300048828125],[1742387220000,7.91983,7.91983,7.91851,7.91878,205.47999572753906],[1742387280000,7.91906,7.91998,7.91889,7.91982,170.6300048828125],[1742387340000,7.91982,7.92015,7.91924,7.92005,125.97000122070312],[1742387400000,7.91977,7.92133,7.91907,7.92133,133.3800048828125],[1742387460000,7.92143,7.92167,7.92062,7.92156,172.1999969482422],[1742387520000,7.92151,7.92194,7.92116,7.92116,146.25],[1742387580000,7.92137,7.9216,7.9202,7.92026,149.08999633789062],[1742387640000,7.92042,7.92129,7.91988,7.92092,156.60000610351562],[1742387700000,7.92097,7.92115,7.91929,7.92027,194.10000610351562],[1742387760000,7.92033,7.92185,7.92033,7.92185,164.69000244140625],[1742387820000,7.92206,7.9228,7.92161,7.92232,268.8299865722656],[1742387880000,7.92232,7.92375,7.92167,7.92342,176.19000244140625],[1742387940000,7.92347,7.92407,7.92298,7.92305,167.02000427246094],[1742388000000,7.92327,7.92337,7.92167,7.92178,229.94000244140625],[1742388060000,7.92178,7.92319,7.92141,7.9217,276.8699951171875],[1742388120000,7.92175,7.92235,7.92066,7.92139,235.33999633789062],[1742388180000,7.92139,7.92225,7.92095,7.92101,179.25999450683594],[1742388240000,7.92101,7.92179,7.92041,7.92052,144.9199981689453],[1742388300000,7.92047,7.92141,7.9203,7.92108,117.29000091552734],[1742388360000,7.92102,7.9223,7.92086,7.9221,121.83000183105469],[1742388420000,7.92194,7.92262,7.9216,7.92201,123.38999938964844],[1742388480000,7.92179,7.92237,7.9213,7.92157,126.47000122070312],[1742388540000,7.92162,7.92284,7.92124,7.92278,191.3000030517578],[1742388600000,7.92278,7.9232,7.92182,7.9224,190.14999389648438],[1742388660000,7.92246,7.92353,7.9213,7.92146,191.99000549316406],[1742388720000,7.92124,7.92124,7.91965,7.92026,174.55999755859375],[1742388780000,7.92009,7.92053,7.91976,7.91992,110.91999816894531],[1742388840000,7.91998,7.91998,7.91843,7.91909,116.98999786376953],[1742388900000,7.91931,7.92128,7.91854,7.92085,203.55999755859375],[1742388960000,7.92085,7.92184,7.92023,7.92174,219.24000549316406],[1742389020000,7.92173,7.92181,7.91917,7.91945,230.0800018310547],[1742389080000,7.91944,7.91979,7.91715,7.91721,216.00999450683594],[1742389140000,7.91721,7.91995,7.91634,7.9189,221.72000122070312],[1742389200000,7.91926,7.92026,7.91893,7.91982,185.27999877929688],[1742389260000,7.91954,7.91954,7.91328,7.91344,199.33999633789062],[1742389320000,7.91361,7.91515,7.91238,7.9126,118.62999725341797],[1742389380000,7.91268,7.91469,7.9123,7.91382,128.2899932861328],[1742389440000,7.91382,7.915,7.91307,7.915,139.50999450683594],[1742389500000,7.91522,7.91565,7.91339,7.91339,147.85000610351562],[1742389560000,7.91353,7.91474,7.91353,7.91463,195.30999755859375],[1742389620000,7.91463,7.91506,7.91349,7.91494,192.8000030517578],[1742389680000,7.91494,7.91773,7.91422,7.91773,228.30999755859375],[1742389740000,7.9174,7.91849,7.91704,7.91765,249.94000244140625],[1742389800000,7.91765,7.91765,7.91562,7.91617,162.50999450683594],[1742389860000,7.91633,7.91737,7.9153,7.91555,165.50999450683594],[1742389920000,7.91555,7.91613,7.91529,7.91613,151.22000122070312],[1742389980000,7.91608,7.91629,7.91577,7.91598,147.3300018310547],[1742390040000,7.91599,7.91659,7.91493,7.91493,131.27999877929688],[1742390100000,7.91482,7.91751,7.91481,7.91732,181.33999633789062],[1742390160000,7.91732,7.91732,7.91583,7.91611,207.8699951171875],[1742390220000,7.91611,7.91652,7.91574,7.91652,201.44000244140625],[1742390280000,7.91636,7.91877,7.91636,7.91812,200.00999450683594],[1742390340000,7.91818,7.91908,7.91764,7.91908,213.3300018310547],[1742390400000,7.91907,7.9203,7.91821,7.91998,161.6699981689453],[1742390460000,7.91992,7.92074,7.9196,7.92024,176.60000610351562],[1742390520000,7.92008,7.92043,7.91901,7.91946,192.5500030517578],[1742390580000,7.91929,7.91929,7.91791,7.9186,242.4600067138672],[1742390640000,7.91875,7.91883,7.91787,7.91862,159.9600067138672],[1742390700000,7.91862,7.91872,7.91714,7.91756,171.8000030517578],[1742390760000,7.91768,7.91843,7.91634,7.91681,182.08999633789062],[1742390820000,7.91697,7.91752,7.91648,7.9165,121.37000274658203],[1742390880000,7.91645,7.91696,7.91577,7.91623,108.91000366210938],[1742390940000,7.91645,7.91712,7.91597,7.91681,117.19000244140625],[1742391000000,7.91692,7.91737,7.91594,7.91609,160.3699951171875],[1742391060000,7.91615,7.91787,7.91615,7.9168,230.85000610351562],[1742391120000,7.91664,7.91826,7.91642,7.91705,206.32000732421875],[1742391180000,7.91711,7.9173,7.91611,7.91681,153.7899932861328],[1742391240000,7.91676,7.91837,7.91676,7.91801,182.22000122070312],[1742391300000,7.91807,7.92091,7.91762,7.92058,191.19000244140625],[1742391360000,7.92086,7.92262,7.92028,7.92197,193.8300018310547],[1742391420000,7.92197,7.92293,7.92131,7.9227,192.72000122070312],[1742391480000,7.92276,7.9236,7.92212,7.92234,219.52000427246094],[1742391540000,7.9225,7.92329,7.92098,7.92132,218.17999267578125],[1742391600000,7.92136,7.92176,7.92027,7.92094,186.10000610351562],[1742391660000,7.92094,7.92406,7.92007,7.92368,299.0299987792969],[1742391720000,7.92384,7.92474,7.92339,7.92399,372.6700134277344],[1742391780000,7.9241,7.92466,7.92361,7.92451,227.33999633789062],[1742391840000,7.92445,7.92582,7.92436,7.92511,219.4600067138672],[1742391900000,7.92523,7.92543,7.92305,7.92456,190.0500030517578],[1742391960000,7.9247,7.92535,7.92322,7.92327,191.27000427246094],[1742392020000,7.92327,7.92619,7.92291,7.92608,198.85000610351562],[1742392080000,7.92581,7.92714,7.92482,7.92642,273.4599914550781],[1742392140000,7.92629,7.92981,7.92617,7.92911,203.77999877929688],[1742392200000,7.92911,7.92972,7.92817,7.92821,226.0500030517578],[1742392260000,7.92821,7.92927,7.92785,7.92927,151.22000122070312],[1742392320000,7.92922,7.92955,7.92851,7.92863,183.35000610351562],[1742392380000,7.92902,7.93051,7.92896,7.93034,179.08999633789062],[1742392440000,7.93039,7.93066,7.92948,7.92986,182.3699951171875],[1742392500000,7.9297,7.93099,7.9295,7.93038,186.85000610351562],[1742392560000,7.93033,7.93119,7.92959,7.92998,180.22999572753906],[1742392620000,7.93014,7.93015,7.92813,7.92836,193.1699981689453],[1742392680000,7.92819,7.9289,7.92739,7.9276,143.47000122070312],[1742392740000,7.92766,7.92887,7.92713,7.92733,165.89999389648438],[1742392800000,7.9274,7.9292,7.92632,7.92813,219.25],[1742392860000,7.92834,7.93044,7.92823,7.92995,171.77999877929688],[1742392920000,7.92962,7.93024,7.92888,7.92932,182.5],[1742392980000,7.92927,7.93111,7.92912,7.93082,230.57000732421875],[1742393040000,7.93079,7.93155,7.93006,7.93056,233.6199951171875],[1742393100000,7.93047,7.93157,7.92989,7.93141,139.27999877929688],[1742393160000,7.93143,7.9328,7.93111,7.93156,185.80999755859375],[1742393220000,7.93134,7.93161,7.92945,7.93074,198.64999389648438],[1742393280000,7.93074,7.93074,7.92944,7.92974,181],[1742393340000,7.92979,7.93011,7.92829,7.92832,228.75999450683594],[1742393400000,7.92803,7.92848,7.92716,7.92802,237.75999450683594],[1742393460000,7.92802,7.93039,7.92802,7.93001,120.02999877929688],[1742393520000,7.93001,7.93073,7.92991,7.93022,157.83999633789062],[1742393580000,7.92991,7.9304,7.92929,7.92949,126.58999633789062],[1742393640000,7.92944,7.92982,7.92807,7.92868,130.94000244140625],[1742393700000,7.92862,7.92994,7.92846,7.929,112.04000091552734],[1742393760000,7.92911,7.93014,7.92877,7.9296,156.17999267578125],[1742393820000,7.92944,7.9306,7.92912,7.93028,151],[1742393880000,7.93021,7.93034,7.9295,7.92984,161.75999450683594],[1742393940000,7.93006,7.93014,7.92908,7.92974,170.3699951171875],[1742394000000,7.92968,7.93168,7.92968,7.93163,95.81999969482422],[1742394060000,7.93157,7.93312,7.93157,7.93175,178.9499969482422],[1742394120000,7.93164,7.93246,7.93122,7.93147,121.29000091552734],[1742394180000,7.93131,7.93176,7.93072,7.9314,135.05999755859375],[1742394240000,7.93139,7.9318,7.93087,7.93153,133.3300018310547],[1742394300000,7.93147,7.93191,7.9309,7.9309,143.63999938964844],[1742394360000,7.93089,7.93097,7.92994,7.93011,137.49000549316406],[1742394420000,7.92983,7.93029,7.92956,7.93024,111.79000091552734],[1742394480000,7.93018,7.93127,7.92991,7.93051,155.25],[1742394540000,7.9305,7.93133,7.93018,7.93127,185.47000122070312],[1742394600000,7.93132,7.93147,7.92982,7.93012,177.27000427246094],[1742394660000,7.93029,7.9308,7.9266,7.92696,215.55999755859375],[1742394720000,7.92692,7.92697,7.92414,7.92533,149.86000061035156],[1742394780000,7.92544,7.92636,7.92539,7.92611,138.1999969482422],[1742394840000,7.92616,7.92737,7.92616,7.92673,129.0399932861328],[1742394900000,7.92656,7.92823,7.92574,7.92823,140.6999969482422],[1742394960000,7.92812,7.92943,7.92785,7.92867,142.5],[1742395020000,7.9285,7.92928,7.92808,7.92825,128.00999450683594],[1742395080000,7.92857,7.92869,7.92808,7.9283,103.44000244140625],[1742395140000,7.92829,7.92881,7.92711,7.92728,64.80999755859375],[1742395200000,7.92733,7.92744,7.92592,7.92613,107.38999938964844],[1742395260000,7.92629,7.92629,7.92532,7.92547,56.81999969482422],[1742395320000,7.92563,7.92634,7.92506,7.92506,123.5],[1742395380000,7.92511,7.92523,7.92313,7.92339,178.49000549316406],[1742395440000,7.92356,7.92541,7.92345,7.92505,196.27000427246094],[1742395500000,7.92511,7.92533,7.92458,7.9251,121.58999633789062],[1742395560000,7.92504,7.92712,7.92475,7.92685,108.69999694824219],[1742395620000,7.92669,7.92812,7.92648,7.92812,107.04000091552734],[1742395680000,7.92807,7.92846,7.92739,7.92846,144.97000122070312],[1742395740000,7.92835,7.92868,7.92671,7.92706,150.58999633789062],[1742395800000,7.92701,7.92743,7.9269,7.92743,117.58999633789062],[1742395860000,7.92743,7.9287,7.92733,7.9287,111.30000305175781],[1742395920000,7.92854,7.93187,7.92854,7.93047,216.58999633789062],[1742395980000,7.93047,7.93078,7.92788,7.92803,254.47000122070312],[1742396040000,7.92816,7.92903,7.9273,7.92816,251.6699981689453],[1742396100000,7.92795,7.92955,7.92731,7.92912,250.4199981689453],[1742396160000,7.92899,7.93129,7.9287,7.92994,168.14999389648438],[1742396220000,7.92974,7.93003,7.92738,7.92768,138.25999450683594],[1742396280000,7.92775,7.92907,7.92743,7.92885,128.67999267578125],[1742396340000,7.92891,7.93015,7.92874,7.92944,172.75999450683594],[1742396400000,7.92939,7.9295,7.92777,7.92882,151.27999877929688],[1742396460000,7.92926,7.92944,7.92821,7.92906,148.47999572753906],[1742396520000,7.92922,7.93002,7.92879,7.93002,168.50999450683594],[1742396580000,7.9298,7.93134,7.92955,7.93134,114.0199966430664],[1742396640000,7.93123,7.93329,7.93122,7.93317,188.38999938964844],[1742396700000,7.93304,7.93329,7.92882,7.9297,320.92999267578125],[1742396760000,7.92992,7.93035,7.92882,7.92943,267.79998779296875],[1742396820000,7.92922,7.92959,7.92811,7.92888,165.6999969482422],[1742396880000,7.92899,7.92928,7.92832,7.92849,167.07000732421875],[1742396940000,7.92848,7.92967,7.92741,7.92942,181.0500030517578],[1742397000000,7.92948,7.92975,7.9284,7.92907,190],[1742397060000,7.92906,7.92929,7.92801,7.92833,173.8699951171875],[1742397120000,7.92834,7.93009,7.92834,7.92976,136.19000244140625],[1742397180000,7.92973,7.93021,7.92867,7.92938,156.39999389648438],[1742397240000,7.9293,7.9302,7.92904,7.92996,209.99000549316406],[1742397300000,7.93014,7.93111,7.92992,7.93047,139.35000610351562],[1742397360000,7.93042,7.93097,7.92989,7.93035,130.80999755859375],[1742397420000,7.9304,7.93251,7.93029,7.93164,205],[1742397480000,7.93175,7.93337,7.93117,7.93305,252.63999938964844],[1742397540000,7.93306,7.93341,7.93238,7.93304,281.29998779296875],[1742397600000,7.93283,7.93308,7.93055,7.93153,186.3699951171875],[1742397660000,7.93148,7.9324,7.93048,7.9324,156.38999938964844],[1742397720000,7.9323,7.93247,7.93161,7.9319,169.0500030517578],[1742397780000,7.9319,7.93276,7.93135,7.93214,188.13999938964844],[1742397840000,7.93219,7.93253,7.93139,7.93203,162.8699951171875],[1742397900000,7.9323,7.93318,7.93181,7.93253,204.27000427246094],[1742397960000,7.93237,7.93309,7.93184,7.93243,194.52000427246094],[1742398020000,7.93254,7.93297,7.93179,7.93221,183.0800018310547],[1742398080000,7.93221,7.93306,7.93204,7.93232,181.13999938964844],[1742398140000,7.93232,7.93253,7.93161,7.93197,155.6999969482422],[1742398200000,7.93208,7.9331,7.93208,7.93275,226],[1742398260000,7.93269,7.93468,7.93223,7.93246,193.77999877929688],[1742398320000,7.93202,7.93244,7.93083,7.93148,203.2100067138672],[1742398380000,7.93161,7.93403,7.93075,7.93316,158.1699981689453],[1742398440000,7.93316,7.93539,7.93307,7.93507,145.57000732421875],[1742398500000,7.93512,7.93593,7.93485,7.93572,222],[1742398560000,7.93558,7.93695,7.93548,7.93665,143.72000122070312],[1742398620000,7.93665,7.93818,7.93645,7.93799,347.7099914550781],[1742398680000,7.93799,7.93908,7.93707,7.93787,504.5299987792969],[1742398740000,7.93796,7.93863,7.93643,7.93735,419.3299865722656],[1742398800000,7.93738,7.938,7.93694,7.9375,273.9599914550781],[1742398860000,7.9373,7.94045,7.93721,7.94002,283.05999755859375],[1742398920000,7.94005,7.94005,7.93864,7.93944,262.1199951171875],[1742398980000,7.93943,7.93963,7.93804,7.93851,321.5899963378906],[1742399040000,7.93854,7.94002,7.93812,7.93921,305.0899963378906],[1742399100000,7.93921,7.94053,7.93912,7.94053,210.30999755859375],[1742399160000,7.94049,7.94092,7.94,7.94031,216.0800018310547],[1742399220000,7.9402,7.9402,7.9393,7.93987,364.1499938964844],[1742399280000,7.93978,7.9402,7.93905,7.93948,272.5799865722656],[1742399340000,7.93989,7.94025,7.93831,7.9399,267.1000061035156],[1742399400000,7.94012,7.94087,7.93985,7.94072,176.77999877929688],[1742399460000,7.94078,7.94124,7.94051,7.94107,120.91000366210938],[1742399520000,7.94099,7.94112,7.93976,7.94091,199.7899932861328],[1742399580000,7.94091,7.94142,7.94017,7.94079,113.41000366210938],[1742399640000,7.94097,7.94119,7.94035,7.94095,145.22000122070312],[1742399700000,7.94101,7.94121,7.93989,7.94044,138.8800048828125],[1742399760000,7.9403,7.9405,7.93921,7.93925,251.02000427246094],[1742399820000,7.9396,7.9396,7.93655,7.93745,269.4700012207031],[1742399880000,7.93717,7.93874,7.93717,7.93785,221.58999633789062],[1742399940000,7.93779,7.93812,7.93679,7.93717,196.63999938964844],[1742400000000,7.93728,7.9373,7.93594,7.9368,191.47000122070312],[1742400060000,7.93666,7.93686,7.93538,7.93655,209.1300048828125],[1742400120000,7.93669,7.93797,7.93636,7.93741,174.13999938964844],[1742400180000,7.93714,7.93805,7.93704,7.93723,119.11000061035156],[1742400240000,7.93719,7.93834,7.93719,7.93814,133.0500030517578],[1742400300000,7.93797,7.93847,7.93708,7.93779,123.31999969482422],[1742400360000,7.93779,7.93794,7.93707,7.93767,112.83999633789062],[1742400420000,7.93778,7.9379,7.93635,7.93698,159.4199981689453],[1742400480000,7.93692,7.9374,7.93673,7.93731,95.69999694824219],[1742400540000,7.9373,7.93904,7.93708,7.93894,110.38999938964844],[1742400600000,7.93894,7.93969,7.93769,7.93818,202],[1742400660000,7.93814,7.9387,7.93785,7.9384,173.50999450683594],[1742400720000,7.9384,7.93907,7.93776,7.93807,166.58999633789062],[1742400780000,7.93835,7.93869,7.9376,7.93854,100.55999755859375],[1742400840000,7.93849,7.93898,7.9383,7.9385,102.47000122070312],[1742400900000,7.93855,7.93899,7.9381,7.9381,113.91999816894531],[1742400960000,7.93795,7.93909,7.93741,7.93862,138.0399932861328],[1742401020000,7.93867,7.93944,7.93863,7.93892,110.79000091552734],[1742401080000,7.93898,7.9397,7.93887,7.93887,93.1500015258789],[1742401140000,7.93904,7.93936,7.93833,7.93891,61.20000076293945],[1742401200000,7.93906,7.93938,7.93742,7.93822,98.97000122070312],[1742401260000,7.9383,7.93899,7.93819,7.93877,127.69000244140625],[1742401320000,7.93886,7.93886,7.93706,7.93719,158.8800048828125],[1742401380000,7.93708,7.93778,7.93708,7.93754,70.56999969482422],[1742401440000,7.93733,7.93744,7.93652,7.93652,139.27999877929688],[1742401500000,7.93666,7.93807,7.93666,7.93767,138.3699951171875],[1742401560000,7.93773,7.9381,7.93731,7.93751,131.07000732421875],[1742401620000,7.93767,7.93767,7.93661,7.93733,159.2100067138672],[1742401680000,7.93727,7.93736,7.93674,7.93717,93.56999969482422],[1742401740000,7.93733,7.93782,7.93665,7.93665,65.77999877929688],[1742401800000,7.93671,7.93764,7.93622,7.93744,135.77000427246094],[1742401860000,7.93755,7.93773,7.93717,7.93773,99.37000274658203],[1742401920000,7.93778,7.93859,7.93711,7.93838,127.55000305175781],[1742401980000,7.93838,7.93851,7.93779,7.93823,112.66999816894531],[1742402040000,7.93822,7.93826,7.93666,7.93676,149.8699951171875],[1742402100000,7.93697,7.93734,7.93586,7.93591,261.1000061035156],[1742402160000,7.93583,7.93674,7.93583,7.93633,206.52000427246094],[1742402220000,7.93624,7.93684,7.93599,7.93648,218.7100067138672],[1742402280000,7.9364,7.93668,7.93524,7.93529,169.11000061035156],[1742402340000,7.93516,7.93594,7.93464,7.9355,176.6300048828125],[1742402400000,7.93563,7.93583,7.93485,7.93504,160.9600067138672],[1742402460000,7.93509,7.937,7.93473,7.93689,183.16000366210938],[1742402520000,7.93689,7.93744,7.93271,7.93345,227.8699951171875],[1742402580000,7.93355,7.93866,7.9335,7.93859,156.5800018310547],[1742402640000,7.93826,7.93837,7.93683,7.93719,131.9499969482422],[1742402700000,7.93734,7.9378,7.93689,7.93711,121.77999877929688],[1742402760000,7.93706,7.93744,7.93661,7.93684,84],[1742402820000,7.93733,7.93733,7.93666,7.93677,73.13999938964844],[1742402880000,7.93666,7.93701,7.93649,7.93693,96.95999908447266],[1742402940000,7.93695,7.93751,7.93656,7.9371,102.33000183105469],[1742403000000,7.93715,7.93763,7.93642,7.93686,96.95999908447266],[1742403060000,7.93697,7.93923,7.93686,7.93849,155.35000610351562],[1742403120000,7.93849,7.93849,7.93667,7.93759,174.52000427246094],[1742403180000,7.93759,7.93802,7.93715,7.93796,143.38999938964844],[1742403240000,7.93769,7.93903,7.93747,7.93903,91.30999755859375],[1742403300000,7.93876,7.93937,7.93832,7.93937,96.98999786376953],[1742403360000,7.93921,7.93944,7.93878,7.93908,63.650001525878906],[1742403420000,7.93875,7.93924,7.9381,7.93854,89.27999877929688],[1742403480000,7.93849,7.93849,7.93734,7.93736,94.4000015258789],[1742403540000,7.93731,7.9382,7.9371,7.93721,119],[1742403600000,7.93715,7.93803,7.9371,7.93771,87.6500015258789],[1742403660000,7.93771,7.93804,7.93638,7.9375,91.54000091552734],[1742403720000,7.9375,7.93861,7.93689,7.93819,92.88999938964844],[1742403780000,7.93825,7.93978,7.93806,7.93972,70.94000244140625],[1742403840000,7.93967,7.94039,7.93917,7.94039,76.8499984741211],[1742403900000,7.9404,7.94075,7.93922,7.93998,121.23999786376953],[1742403960000,7.93926,7.94029,7.93912,7.94002,89.48999786376953],[1742404020000,7.94008,7.94057,7.93945,7.93958,72.97000122070312],[1742404080000,7.93958,7.94143,7.93952,7.94093,115.79000091552734],[1742404140000,7.94076,7.94324,7.94022,7.94318,216.77999877929688],[1742404200000,7.94318,7.94427,7.9429,7.94427,186.6300048828125],[1742404260000,7.94464,7.94756,7.94462,7.9467,313.5799865722656],[1742404320000,7.94671,7.94682,7.94621,7.94641,113.80000305175781],[1742404380000,7.94646,7.94764,7.94629,7.94732,153.3699951171875],[1742404440000,7.9472,7.94809,7.94511,7.94543,218.33999633789062],[1742404500000,7.94541,7.94669,7.94502,7.94632,310.2699890136719],[1742404560000,7.94658,7.95044,7.94618,7.95011,383.2099914550781],[1742404620000,7.95017,7.95249,7.94992,7.95238,445.9700012207031],[1742404680000,7.95238,7.95342,7.95204,7.95325,538.0399780273438],[1742404740000,7.95341,7.95362,7.95295,7.95356,294.260009765625],[1742404800000,7.95358,7.95381,7.95292,7.95336,247.24000549316406],[1742404860000,7.95277,7.95332,7.95254,7.95319,122.91999816894531],[1742404920000,7.95331,7.95378,7.953,7.95372,232.9499969482422],[1742404980000,7.95373,7.95427,7.95362,7.95385,175.3300018310547],[1742405040000,7.95385,7.95444,7.95316,7.95376,229.86000061035156],[1742405100000,7.95376,7.95452,7.95317,7.95333,219.6300048828125],[1742405160000,7.95333,7.95459,7.95213,7.95459,405.1000061035156],[1742405220000,7.95459,7.95459,7.95354,7.95394,385.2900085449219],[1742405280000,7.95427,7.95427,7.95138,7.95188,210.05999755859375],[1742405340000,7.95204,7.95232,7.95131,7.95169,216.75999450683594],[1742405400000,7.95097,7.9529,7.95058,7.95123,298.9800109863281],[1742405460000,7.95152,7.95185,7.95062,7.95117,307.04998779296875],[1742405520000,7.95104,7.95121,7.9504,7.95078,194.35000610351562],[1742405580000,7.95079,7.9514,7.95045,7.95115,192.27999877929688],[1742405640000,7.95115,7.95135,7.95048,7.9508,199.88999938964844],[1742405700000,7.9508,7.95363,7.95072,7.95363,208.11000061035156],[1742405760000,7.95362,7.95407,7.95056,7.95217,336.8900146484375],[1742405820000,7.95272,7.95373,7.95234,7.95264,215.5500030517578],[1742405880000,7.95269,7.95269,7.95068,7.95137,188.13999938964844],[1742405940000,7.95143,7.95143,7.95006,7.9511,203.91000366210938],[1742406000000,7.9511,7.95283,7.95064,7.95255,190.44000244140625],[1742406060000,7.95261,7.95262,7.9505,7.95116,260.4599914550781],[1742406120000,7.95061,7.95225,7.95023,7.95159,271.04998779296875],[1742406180000,7.95153,7.95153,7.95099,7.95137,132.0800018310547],[1742406240000,7.9515,7.95185,7.95053,7.95112,283],[1742406300000,7.95117,7.95316,7.95071,7.95275,287.5],[1742406360000,7.95275,7.95385,7.9522,7.95347,366.9800109863281],[1742406420000,7.95341,7.95417,7.95285,7.95417,227.27999877929688],[1742406480000,7.95417,7.9546,7.95347,7.95391,216.1300048828125],[1742406540000,7.95386,7.95412,7.95248,7.95306,246.5399932861328],[1742406600000,7.95295,7.95345,7.9524,7.95326,185.52000427246094],[1742406660000,7.95335,7.95399,7.95286,7.95337,162.02999877929688],[1742406720000,7.95343,7.95515,7.95318,7.9546,172.55999755859375],[1742406780000,7.95465,7.95552,7.95427,7.95504,199.2100067138672],[1742406840000,7.95509,7.95526,7.94881,7.94986,315.42999267578125],[1742406900000,7.9498,7.94983,7.94759,7.94885,377.07000732421875],[1742406960000,7.94891,7.95182,7.94891,7.95143,231.1199951171875],[1742407020000,7.95143,7.95208,7.95002,7.95023,322.3800048828125],[1742407080000,7.95023,7.95087,7.94925,7.95034,406.44000244140625],[1742407140000,7.95039,7.95039,7.93761,7.93761,543.9199829101562],[1742407200000,7.93762,7.94413,7.92584,7.94348,1481.1800537109375],[1742407260000,7.94343,7.94561,7.94131,7.94171,955.0800170898438],[1742407320000,7.94233,7.94555,7.94154,7.94488,891.469970703125],[1742407380000,7.94495,7.94497,7.94195,7.94272,222.4600067138672],[1742407440000,7.9425,7.94267,7.9391,7.93938,346.95001220703125],[1742407500000,7.9394,7.94197,7.93933,7.93991,503.9599914550781],[1742407560000,7.9398,7.94276,7.9398,7.94192,359.5400085449219],[1742407620000,7.94263,7.9434,7.94135,7.94216,264.6199951171875],[1742407680000,7.94225,7.94346,7.94093,7.94122,272.54998779296875],[1742407740000,7.94133,7.94417,7.94041,7.94234,333.3500061035156],[1742407800000,7.94327,7.9434,7.94223,7.94279,293.67999267578125],[1742407860000,7.9428,7.94335,7.94014,7.94173,343.5799865722656],[1742407920000,7.94173,7.94446,7.94134,7.94209,248.97000122070312],[1742407980000,7.94188,7.94648,7.94132,7.94363,319.510009765625],[1742408040000,7.94369,7.94419,7.94253,7.94384,250.67999267578125],[1742408100000,7.94384,7.9441,7.94292,7.94302,377.6499938964844],[1742408160000,7.94312,7.94333,7.94121,7.94121,308.5400085449219],[1742408220000,7.94192,7.94322,7.94105,7.94198,306.260009765625],[1742408280000,7.94201,7.94266,7.94079,7.94087,389.92999267578125],[1742408340000,7.9412,7.94311,7.94106,7.943,312.8699951171875],[1742408400000,7.94371,7.94393,7.94188,7.94346,372.5199890136719],[1742408460000,7.94347,7.94475,7.94304,7.94455,350.4700012207031],[1742408520000,7.9446,7.94542,7.94383,7.94394,365.4700012207031],[1742408580000,7.94377,7.94386,7.94198,7.9422,286.8699951171875],[1742408640000,7.94222,7.94326,7.94101,7.94282,276.1700134277344],[1742408700000,7.94283,7.94372,7.94037,7.94064,225.9499969482422],[1742408760000,7.9407,7.94267,7.94053,7.94251,200.32000732421875],[1742408820000,7.94245,7.94377,7.94207,7.94296,250.5399932861328],[1742408880000,7.94265,7.94474,7.94168,7.94472,352.3399963378906],[1742408940000,7.94461,7.94481,7.94306,7.94306,218.39999389648438],[1742409000000,7.94312,7.94391,7.94172,7.94293,254.7899932861328],[1742409060000,7.94293,7.94392,7.9394,7.94013,442],[1742409120000,7.9402,7.94046,7.93899,7.9392,505.30999755859375],[1742409180000,7.93936,7.94028,7.93845,7.93973,331.3500061035156],[1742409240000,7.93981,7.9405,7.93755,7.93819,356.29998779296875],[1742409300000,7.93813,7.93952,7.93792,7.93918,299.6400146484375],[1742409360000,7.93876,7.9397,7.93573,7.93795,348.9599914550781],[1742409420000,7.93794,7.93877,7.93669,7.93877,297.04998779296875],[1742409480000,7.93878,7.9409,7.93822,7.9403,426.17999267578125],[1742409540000,7.94038,7.94224,7.93853,7.93871,386.4700012207031],[1742409600000,7.9386,7.93962,7.9368,7.93917,390.5199890136719],[1742409660000,7.93923,7.93992,7.93561,7.93631,377.44000244140625],[1742409720000,7.93643,7.93712,7.93432,7.93436,399.29998779296875],[1742409780000,7.93432,7.93504,7.9333,7.93472,399.9800109863281],[1742409840000,7.93472,7.93607,7.93363,7.93377,387.92999267578125],[1742409900000,7.93349,7.93624,7.93347,7.93545,349.4700012207031],[1742409960000,7.93576,7.93869,7.93528,7.93758,365.8299865722656],[1742410020000,7.93752,7.93852,7.93627,7.93641,311.6099853515625],[1742410080000,7.9365,7.9379,7.9359,7.9377,309.5899963378906],[1742410140000,7.93759,7.93761,7.93547,7.93547,326.7200012207031],[1742410200000,7.93543,7.93822,7.93503,7.93822,349.6400146484375],[1742410260000,7.93734,7.93799,7.93637,7.93768,277.82000732421875],[1742410320000,7.93775,7.93842,7.9367,7.93729,212.16000366210938],[1742410380000,7.93735,7.93801,7.93674,7.93785,291.4800109863281],[1742410440000,7.93785,7.93904,7.93774,7.93826,357.7200012207031],[1742410500000,7.93813,7.93915,7.93722,7.93761,563.4600219726562],[1742410560000,7.93733,7.93733,7.93368,7.93415,485.94000244140625],[1742410620000,7.93366,7.93544,7.93062,7.931,670.9400024414062],[1742410680000,7.93111,7.93437,7.93099,7.93409,617.530029296875],[1742410740000,7.93297,7.93499,7.92255,7.9268,542.8499755859375],[1742410800000,7.9268,7.93017,7.92643,7.92985,432.5199890136719],[1742410860000,7.92974,7.93127,7.929,7.92967,408.8800048828125],[1742410920000,7.92967,7.93109,7.9284,7.92901,457.3999938964844],[1742410980000,7.92857,7.93061,7.92818,7.92865,378.9599914550781],[1742411040000,7.9286,7.93158,7.92774,7.92996,489.0299987792969],[1742411100000,7.92996,7.93099,7.92791,7.93003,390.6600036621094],[1742411160000,7.93021,7.93092,7.92907,7.93001,371.25],[1742411220000,7.92968,7.93057,7.92846,7.92894,468.95001220703125],[1742411280000,7.92943,7.93061,7.92565,7.92701,422.8299865722656],[1742411340000,7.92701,7.9281,7.92633,7.92762,332.5799865722656],[1742411400000,7.92734,7.92782,7.92603,7.92687,247.88999938964844],[1742411460000,7.92687,7.92955,7.92629,7.92866,336.55999755859375],[1742411520000,7.92877,7.92949,7.92829,7.92875,358.3599853515625],[1742411580000,7.92874,7.93087,7.92802,7.92913,335.5299987792969],[1742411640000,7.92913,7.93063,7.92887,7.93056,324.489990234375],[1742411700000,7.93056,7.93064,7.92848,7.92915,229.00999450683594],[1742411760000,7.92937,7.93164,7.92912,7.93113,231.27999877929688],[1742411820000,7.93104,7.93356,7.93097,7.93296,513.5],[1742411880000,7.93275,7.93355,7.93181,7.93203,677.3599853515625],[1742411940000,7.93221,7.93285,7.93217,7.93257,443.6499938964844],[1742412000000,7.9323,7.93332,7.9314,7.9333,334.55999755859375],[1742412060000,7.93329,7.93363,7.93211,7.93266,258.75],[1742412120000,7.93262,7.93414,7.93191,7.93307,471.30999755859375],[1742412180000,7.93301,7.93831,7.933,7.93763,257.19000244140625],[1742412240000,7.93764,7.93843,7.9369,7.93843,179.88999938964844],[1742412300000,7.93839,7.93877,7.93746,7.9384,166.52999877929688],[1742412360000,7.93829,7.94016,7.93784,7.93893,214.3699951171875],[1742412420000,7.93898,7.93991,7.93821,7.93873,371.67999267578125],[1742412480000,7.93873,7.93888,7.93677,7.93738,327.75],[1742412540000,7.93749,7.93837,7.93445,7.93474,383.75],[1742412600000,7.9348,7.93619,7.93349,7.93408,302.42999267578125],[1742412660000,7.93436,7.93561,7.93348,7.93512,280.9599914550781],[1742412720000,7.93509,7.93556,7.93327,7.93388,331.7900085449219],[1742412780000,7.93388,7.93398,7.93204,7.93305,449.05999755859375],[1742412840000,7.93305,7.93367,7.93146,7.9321,421.7200012207031],[1742412900000,7.93203,7.93339,7.93168,7.93268,274.3399963378906],[1742412960000,7.93319,7.93362,7.93253,7.93327,358.6700134277344],[1742413020000,7.93294,7.93353,7.93215,7.93274,270.6000061035156],[1742413080000,7.93265,7.93358,7.93107,7.93154,213.63999938964844],[1742413140000,7.93146,7.93218,7.9305,7.93138,347.4200134277344],[1742413200000,7.93144,7.93355,7.93088,7.93355,364.010009765625],[1742413260000,7.93349,7.9339,7.93218,7.93373,279.1099853515625],[1742413320000,7.93319,7.93383,7.93271,7.933,199.02999877929688],[1742413380000,7.933,7.93417,7.93274,7.93325,278.3599853515625],[1742413440000,7.93321,7.93424,7.93118,7.93199,330.7300109863281],[1742413500000,7.93177,7.9327,7.93083,7.93192,135.24000549316406],[1742413560000,7.93199,7.9329,7.9314,7.9326,269.9800109863281],[1742413620000,7.9324,7.93348,7.93205,7.93278,276.5799865722656],[1742413680000,7.9328,7.93361,7.93272,7.93291,243.0399932861328],[1742413740000,7.93296,7.93344,7.93218,7.93254,227.67999267578125],[1742413800000,7.93255,7.93403,7.93213,7.93375,233.57000732421875],[1742413860000,7.93376,7.93422,7.93362,7.93368,170.27000427246094],[1742413920000,7.93367,7.93433,7.93345,7.9341,152.50999450683594],[1742413980000,7.93409,7.93613,7.93338,7.93613,302.3900146484375],[1742414040000,7.93614,7.93639,7.93431,7.93514,294.69000244140625],[1742414100000,7.93524,7.93678,7.93442,7.93475,415.1199951171875],[1742414160000,7.93464,7.93644,7.93435,7.93613,201.4199981689453],[1742414220000,7.93602,7.93978,7.93602,7.93896,182.47999572753906],[1742414280000,7.93914,7.94061,7.93874,7.94039,218.1699981689453],[1742414340000,7.94039,7.94039,7.93676,7.93939,248.47000122070312],[1742414400000,7.93936,7.93985,7.93736,7.93758,68.33999633789062],[1742414460000,7.93758,7.93772,7.9369,7.93766,60.93000030517578],[1742414520000,7.93766,7.93771,7.93711,7.93766,42.439998626708984],[1742414580000,7.93777,7.93857,7.93777,7.9384,59.54999923706055],[1742414640000,7.93841,7.93957,7.93837,7.93902,61.2400016784668],[1742414700000,7.93902,7.93968,7.93893,7.93913,53.36000061035156],[1742414760000,7.93913,7.9393,7.9382,7.93825,29.18000030517578],[1742414820000,7.93831,7.93852,7.93831,7.93847,60.16999816894531],[1742414880000,7.93858,7.93863,7.93775,7.93781,109.31999969482422],[1742414940000,7.9377,7.93926,7.9377,7.93892,113.73999786376953],[1742415000000,7.93898,7.93898,7.938,7.93828,119.58999633789062],[1742415060000,7.93828,7.93844,7.93701,7.93711,91.5999984741211],[1742415120000,7.93722,7.93827,7.93677,7.93688,85.56999969482422],[1742415180000,7.93688,7.93713,7.93647,7.93709,58.439998626708984],[1742415240000,7.93702,7.93741,7.93596,7.93596,120.93000030517578],[1742415300000,7.93596,7.93695,7.93569,7.93668,79.1500015258789],[1742415360000,7.93635,7.93701,7.93621,7.93621,65.37000274658203],[1742415420000,7.93643,7.93686,7.93603,7.93603,70.5],[1742415480000,7.93598,7.93667,7.9353,7.93667,100.11000061035156],[1742415540000,7.93629,7.9376,7.93629,7.93722,63.810001373291016],[1742415600000,7.93695,7.93727,7.93639,7.93694,38.59000015258789],[1742415660000,7.93687,7.93731,7.93671,7.93709,35.68000030517578],[1742415720000,7.93709,7.93747,7.9366,7.93671,35.45000076293945],[1742415780000,7.93676,7.93707,7.93661,7.93673,34.0099983215332],[1742415840000,7.93667,7.93678,7.9365,7.93656,21.420000076293945],[1742415900000,7.9365,7.93653,7.9362,7.93648,36.130001068115234],[1742415960000,7.93642,7.93648,7.93561,7.93577,50.209999084472656],[1742416020000,7.93577,7.93583,7.93572,7.93577,40.689998626708984],[1742416080000,7.93577,7.93677,7.93572,7.93677,31.799999237060547],[1742416140000,7.93684,7.93718,7.93635,7.93652,82.72000122070312],[1742416200000,7.93612,7.93618,7.93575,7.93578,84.02999877929688],[1742416260000,7.93594,7.93605,7.93524,7.93553,93.66999816894531],[1742416320000,7.93553,7.93606,7.93525,7.93595,97.25],[1742416380000,7.93577,7.93625,7.93557,7.9362,84.76000213623047],[1742416440000,7.93636,7.93642,7.9355,7.9364,55.4900016784668],[1742416500000,7.93618,7.93618,7.93546,7.93561,119.8499984741211],[1742416560000,7.93578,7.93647,7.93578,7.93647,239.57000732421875],[1742416620000,7.93647,7.93653,7.9359,7.93622,153.11000061035156],[1742416680000,7.93622,7.93633,7.93573,7.93601,209.4199981689453],[1742416740000,7.93581,7.93628,7.93577,7.93593,211.8699951171875],[1742416800000,7.93599,7.93606,7.9353,7.93546,232.33999633789062],[1742416860000,7.93541,7.93546,7.93377,7.93435,227],[1742416920000,7.93435,7.93494,7.9342,7.93487,149.02999877929688],[1742416980000,7.93471,7.93532,7.93404,7.93503,210.27999877929688],[1742417040000,7.93516,7.93521,7.93453,7.93461,373.6499938964844],[1742417100000,7.93476,7.93489,7.9343,7.93489,173.1699981689453],[1742417160000,7.9349,7.93518,7.93449,7.9346,219.66000366210938],[1742417220000,7.93464,7.93482,7.93448,7.93466,257.1199951171875],[1742417280000,7.93483,7.93531,7.93453,7.93477,143.52000427246094],[1742417340000,7.93472,7.9356,7.93472,7.93497,146.41000366210938],[1742417400000,7.935,7.93513,7.93436,7.93492,155.33999633789062],[1742417460000,7.93484,7.93501,7.93443,7.93469,119.04000091552734],[1742417520000,7.9347,7.93499,7.9344,7.93454,135.83999633789062],[1742417580000,7.93454,7.93507,7.93445,7.93467,208.60000610351562],[1742417640000,7.93489,7.93541,7.93455,7.93512,154],[1742417700000,7.93472,7.93472,7.93149,7.9328,401.9800109863281],[1742417760000,7.93291,7.93395,7.93262,7.93354,253.13999938964844],[1742417820000,7.93332,7.93354,7.93194,7.93354,373.9700012207031],[1742417880000,7.93302,7.93374,7.93189,7.93265,331.489990234375],[1742417940000,7.93242,7.93352,7.93109,7.93109,149.0500030517578],[1742418240000,7.92141,7.92638,7.92141,7.92624,40.59000015258789],[1742418300000,7.92623,7.92624,7.92297,7.92542,19.079999923706055],[1742418360000,7.92542,7.92542,7.92335,7.92335,17.520000457763672],[1742418420000,7.92335,7.92335,7.92335,7.92335,21.6200008392334],[1742418480000,7.92335,7.92335,7.92334,7.92335,48.880001068115234],[1742418540000,7.92335,7.92335,7.92334,7.92335,39.52000045776367],[1742418600000,7.92335,7.92373,7.92335,7.92357,23.920000076293945],[1742418660000,7.92357,7.92357,7.92356,7.92357,15.600000381469727],[1742418720000,7.92357,7.92357,7.9234,7.9234,28.079999923706055],[1742418780000,7.9234,7.9234,7.9234,7.9234,10.920000076293945],[1742418840000,7.9234,7.92346,7.9234,7.92346,24.1299991607666],[1742418900000,7.92346,7.92531,7.9234,7.92492,38.52000045776367],[1742418960000,7.92493,7.92493,7.92492,7.92493,26.520000457763672],[1742419020000,7.9234,7.92346,7.9234,7.92346,70.98999786376953],[1742419080000,7.9234,7.92346,7.9234,7.9234,82.44000244140625],[1742419140000,7.9234,7.92471,7.9234,7.92389,67.58000183105469],[1742419200000,7.92389,7.92537,7.92389,7.92482,63],[1742419260000,7.92482,7.92526,7.92482,7.9252,29.639999389648438],[1742419320000,7.92482,7.92526,7.92482,7.92482,21.84000015258789],[1742419380000,7.92488,7.92526,7.92466,7.92525,20.280000686645508],[1742419440000,7.92487,7.92526,7.92482,7.92482,17.15999984741211],[1742419500000,7.9252,7.92591,7.92482,7.9252,24.959999084472656],[1742419560000,7.92526,7.92531,7.92515,7.92531,37.439998626708984],[1742419620000,7.92531,7.92537,7.92514,7.92515,72.05999755859375],[1742419680000,7.92515,7.92553,7.92498,7.92504,90.54000091552734],[1742419740000,7.92504,7.92553,7.92504,7.92531,95.87999725341797],[1742419800000,7.92531,7.92602,7.92531,7.92586,54.81999969482422],[1742419860000,7.92586,7.92597,7.92564,7.92596,28],[1742419920000,7.92597,7.92602,7.92597,7.92602,18.200000762939453],[1742419980000,7.92597,7.92597,7.92591,7.92591,16.860000610351562],[1742420040000,7.92591,7.92591,7.92509,7.92509,5.599999904632568],[1742420100000,7.92553,7.92564,7.92509,7.92564,9.800000190734863],[1742420160000,7.92563,7.92624,7.92563,7.92619,11.199999809265137],[1742420220000,7.92597,7.92597,7.92591,7.92597,19.65999984741211],[1742420280000,7.92591,7.92751,7.92591,7.92728,46.86000061035156],[1742420340000,7.92723,7.92744,7.92722,7.92744,63.5],[1742420400000,7.92744,7.92901,7.92585,7.92901,53.20000076293945],[1742420460000,7.92901,7.92906,7.92586,7.92622,35],[1742420520000,7.92622,7.92933,7.92572,7.92619,79.25],[1742420580000,7.92618,7.92618,7.92585,7.92591,57.849998474121094],[1742420640000,7.92645,7.92649,7.92526,7.92548,49.70000076293945],[1742420700000,7.92542,7.92542,7.92504,7.92514,53.20000076293945],[1742420760000,7.92515,7.92624,7.92515,7.92619,14.0600004196167],[1742420820000,7.92619,7.92624,7.92618,7.92619,30.899999618530273],[1742420880000,7.92618,7.92624,7.92618,7.92619,27.809999465942383],[1742420940000,7.92619,7.9269,7.92618,7.92662,41.25],[1742421000000,7.92662,7.92662,7.92662,7.92662,44.720001220703125],[1742421060000,7.92662,7.92975,7.92656,7.92972,313.1600036621094],[1742421120000,7.92977,7.92977,7.92668,7.92668,25.719999313354492],[1742421180000,7.92668,7.92901,7.92667,7.92901,51.599998474121094],[1742421240000,7.92899,7.92923,7.92646,7.92695,51.189998626708984],[1742421300000,7.929,7.92916,7.92499,7.92548,76.08999633789062],[1742421360000,7.92537,7.92537,7.92499,7.92509,30.799999237060547],[1742421420000,7.92509,7.92509,7.92477,7.92487,20.8799991607666],[1742421480000,7.92538,7.92623,7.92477,7.92477,82.13999938964844],[1742421600000,7.93197,7.93213,7.93197,7.93213,1.8799999952316284],[1742421660000,7.93165,7.93433,7.93157,7.93426,46.52000045776367],[1742421720000,7.93398,7.93441,7.93377,7.93393,54.040000915527344],[1742421780000,7.93441,7.93636,7.93441,7.9363,23.229999542236328],[1742421840000,7.93632,7.93632,7.93527,7.93547,64.5199966430664],[1742421900000,7.93553,7.93553,7.93279,7.93285,74.62000274658203],[1742421960000,7.93279,7.93339,7.93279,7.93339,48.779998779296875],[1742422020000,7.93328,7.93352,7.93167,7.93189,89.2300033569336],[1742422080000,7.93183,7.93191,7.9314,7.9314,38.720001220703125],[1742422140000,7.93145,7.93164,7.9314,7.93164,19.360000610351562],[1742422200000,7.93153,7.93283,7.93118,7.93246,114.33000183105469],[1742422260000,7.93245,7.93255,7.93146,7.93196,99.61000061035156],[1742422320000,7.93136,7.93333,7.93135,7.93289,90.1500015258789],[1742422380000,7.93273,7.93283,7.93168,7.93244,37.439998626708984],[1742422440000,7.93249,7.93249,7.93014,7.93025,193.0500030517578],[1742422500000,7.93025,7.93025,7.92589,7.92623,254.30999755859375],[1742422560000,7.92644,7.92707,7.92172,7.92225,341.9200134277344],[1742422620000,7.92252,7.92683,7.92223,7.92647,141.1699981689453],[1742422680000,7.92653,7.92653,7.92404,7.92561,107.4800033569336],[1742422740000,7.92562,7.92663,7.92459,7.92562,73.5],[1742422800000,7.92568,7.92698,7.92391,7.92589,159.4600067138672],[1742422860000,7.92595,7.92775,7.92284,7.92635,190.0500030517578],[1742422920000,7.92779,7.92829,7.92563,7.92704,150.91000366210938],[1742422980000,7.92821,7.92844,7.92704,7.92704,153.72999572753906],[1742423040000,7.92784,7.92872,7.92573,7.92735,171.77999877929688],[1742423100000,7.92735,7.92838,7.92593,7.92667,138.6300048828125],[1742423160000,7.92667,7.92846,7.92667,7.92741,158.57000732421875],[1742423220000,7.92827,7.92863,7.92687,7.92768,178.44000244140625],[1742423280000,7.92697,7.92868,7.92647,7.92722,181.0800018310547],[1742423340000,7.92733,7.92938,7.92695,7.92788,148.52000427246094],[1742423400000,7.92788,7.92996,7.92711,7.92848,127.36000061035156],[1742423460000,7.92991,7.93098,7.9282,7.93001,190.3800048828125],[1742423520000,7.93073,7.93123,7.92905,7.93013,198.2100067138672],[1742423580000,7.93002,7.93154,7.92988,7.93103,184.63999938964844],[1742423640000,7.93108,7.93127,7.9303,7.93037,165.1999969482422],[1742423700000,7.93098,7.93105,7.92982,7.92987,145.63999938964844],[1742423760000,7.92987,7.93092,7.92869,7.93034,196.22000122070312],[1742423820000,7.93045,7.9311,7.92909,7.92987,182.5800018310547],[1742423880000,7.92992,7.93111,7.92962,7.92976,91.61000061035156],[1742423940000,7.92982,7.93131,7.92924,7.93067,125.80999755859375],[1742424000000,7.93061,7.93151,7.92965,7.93012,97.81999969482422],[1742424060000,7.93101,7.93149,7.92943,7.93032,203.13999938964844],[1742424120000,7.93038,7.93152,7.92989,7.93055,200.05999755859375],[1742424180000,7.93131,7.93149,7.93041,7.93041,117.16000366210938],[1742424240000,7.93052,7.93154,7.92974,7.93068,214.08999633789062],[1742424300000,7.93068,7.93144,7.93012,7.93022,138.05999755859375],[1742424360000,7.93043,7.93153,7.92902,7.93,133.49000549316406],[1742424420000,7.93004,7.93126,7.92967,7.92985,132.86000061035156],[1742424480000,7.92974,7.93141,7.92963,7.93056,68.87999725341797],[1742424540000,7.93072,7.93158,7.93062,7.93101,85.04000091552734],[1742424600000,7.93084,7.93143,7.93066,7.93072,78.88999938964844],[1742424660000,7.93067,7.93146,7.92958,7.93107,91.33999633789062],[1742424720000,7.93106,7.93142,7.93018,7.93134,68.5999984741211],[1742424780000,7.93107,7.93179,7.93049,7.93074,88.86000061035156],[1742424840000,7.93074,7.93138,7.93069,7.93113,56],[1742424900000,7.93118,7.93118,7.93035,7.93055,46.439998626708984],[1742424960000,7.9305,7.93136,7.9305,7.93136,25.200000762939453],[1742425020000,7.93136,7.93147,7.93035,7.93075,59.119998931884766],[1742425080000,7.93069,7.93096,7.9303,7.9303,38.209999084472656],[1742425140000,7.9303,7.93098,7.92932,7.93098,73.98999786376953],[1742425200000,7.93009,7.93105,7.92959,7.93069,81.19999694824219],[1742425260000,7.93064,7.93108,7.93048,7.93097,44.970001220703125],[1742425320000,7.93096,7.93113,7.93036,7.93078,48.790000915527344],[1742425380000,7.93073,7.93131,7.93049,7.9312,42.209999084472656],[1742425440000,7.93115,7.93349,7.93032,7.93236,83.47000122070312],[1742425500000,7.93236,7.93275,7.93183,7.93194,32.54999923706055],[1742425560000,7.93218,7.93242,7.93019,7.93068,81.86000061035156],[1742425620000,7.93079,7.93134,7.93069,7.93128,46.290000915527344],[1742425680000,7.93059,7.93101,7.93028,7.93056,39.900001525878906],[1742425740000,7.93055,7.93093,7.93039,7.93057,30.950000762939453],[1742425800000,7.93037,7.93059,7.92961,7.92972,53.08000183105469],[1742425860000,7.92972,7.93068,7.92941,7.93004,117.94000244140625],[1742425920000,7.9301,7.93051,7.92995,7.93051,46.130001068115234],[1742425980000,7.93034,7.93063,7.92904,7.92997,144.86000061035156],[1742426040000,7.93028,7.93033,7.92968,7.93018,137.39999389648438],[1742426100000,7.93032,7.93069,7.93016,7.93041,115.79000091552734],[1742426160000,7.93041,7.93076,7.92929,7.93015,92.87000274658203],[1742426220000,7.93021,7.93076,7.92982,7.93026,90.62999725341797],[1742426280000,7.93056,7.93098,7.92868,7.93082,153.57000732421875],[1742426340000,7.93098,7.93143,7.93072,7.93083,109.47000122070312],[1742426400000,7.931,7.9319,7.92976,7.93121,130.22999572753906],[1742426460000,7.93177,7.93207,7.93077,7.93086,163.27999877929688],[1742426520000,7.93166,7.93221,7.93051,7.93182,154.7899932861328],[1742426580000,7.93177,7.93221,7.92947,7.93018,188.4199981689453],[1742426640000,7.93019,7.93166,7.92997,7.93074,105.5],[1742426700000,7.93085,7.93173,7.9298,7.93091,156.97000122070312],[1742426760000,7.93091,7.93177,7.93091,7.93146,120.87999725341797],[1742426820000,7.93152,7.93185,7.93066,7.93066,19.079999923706055],[1742426880000,7.93066,7.93139,7.92981,7.93069,48.7400016784668],[1742426940000,7.9307,7.93115,7.93049,7.93056,78.26000213623047],[1742427000000,7.93147,7.93251,7.93147,7.93202,44.720001220703125],[1742427060000,7.93083,7.93222,7.93082,7.93156,84.33000183105469],[1742427120000,7.9315,7.93188,7.93052,7.93112,113.66999816894531],[1742427180000,7.93123,7.93154,7.93072,7.93096,87.91999816894531],[1742427240000,7.93085,7.93121,7.92996,7.93087,67.30999755859375],[1742427300000,7.9306,7.93104,7.93038,7.93104,70.79000091552734],[1742427360000,7.93077,7.93099,7.92948,7.92948,90.41999816894531],[1742427420000,7.92965,7.92978,7.92929,7.92957,118.88999938964844],[1742427480000,7.92962,7.92976,7.92949,7.92965,78.05999755859375],[1742427540000,7.92965,7.93113,7.92939,7.93086,138.08999633789062],[1742427600000,7.93087,7.93101,7.9307,7.93075,50.959999084472656],[1742427660000,7.9307,7.93081,7.92993,7.93067,67.77999877929688],[1742427720000,7.93067,7.93173,7.93038,7.93112,83.87999725341797],[1742427780000,7.93107,7.9315,7.93028,7.93105,87.9800033569336],[1742427840000,7.93133,7.93315,7.93105,7.93315,83.1500015258789],[1742427900000,7.93321,7.93321,7.93047,7.9318,47.5],[1742427960000,7.9317,7.93177,7.93117,7.93117,31.549999237060547],[1742428020000,7.93122,7.93313,7.93014,7.93191,96.12000274658203],[1742428080000,7.93201,7.9324,7.93185,7.93208,58.7400016784668],[1742428140000,7.93229,7.9324,7.93074,7.9313,51.29999923706055],[1742428200000,7.93136,7.93136,7.93082,7.93109,56.77000045776367],[1742428260000,7.93104,7.93216,7.93038,7.93152,91.7300033569336],[1742428320000,7.93146,7.93252,7.9312,7.93174,101.94999694824219],[1742428380000,7.9319,7.93267,7.93174,7.9325,46.52000045776367],[1742428440000,7.93245,7.93367,7.93045,7.93226,63.599998474121094],[1742428500000,7.93232,7.93399,7.93215,7.9324,46.630001068115234],[1742428560000,7.9324,7.93266,7.93106,7.93128,78.80999755859375],[1742428620000,7.93123,7.93324,7.93108,7.93267,63.75],[1742428680000,7.93256,7.93369,7.93227,7.933,93.91000366210938],[1742428740000,7.933,7.93411,7.93269,7.93411,73.79000091552734]]