[[1742342400000,7.54736,7.54784,7.54636,7.54784,223.38999938964844],[1742342460000,7.54753,7.54808,7.54708,7.54771,111.97000122070312],[1742342520000,7.54739,7.5486,7.54699,7.54844,143.57000732421875],[1742342580000,7.54834,7.54903,7.54802,7.54831,144.5399932861328],[1742342640000,7.54836,7.54915,7.54774,7.54882,193.85000610351562],[1742342700000,7.54892,7.54944,7.54833,7.54944,213.89999389648438],[1742342760000,7.54942,7.54965,7.5489,7.54945,122.77999877929688],[1742342820000,7.54955,7.55008,7.54945,7.54998,119.47000122070312],[1742342880000,7.54988,7.5502,7.54937,7.54998,135.61000061035156],[1742342940000,7.54993,7.55043,7.54948,7.54948,86.08999633789062],[1742343000000,7.54953,7.54961,7.54821,7.54886,96.81999969482422],[1742343060000,7.54881,7.54906,7.54828,7.54828,112.62000274658203],[1742343120000,7.54854,7.54966,7.54812,7.54929,239.41000366210938],[1742343180000,7.54935,7.54945,7.54809,7.54854,129.63999938964844],[1742343240000,7.54865,7.54926,7.54812,7.54904,156.6999969482422],[1742343300000,7.54904,7.54931,7.54828,7.54903,278.6600036621094],[1742343360000,7.54904,7.54932,7.54824,7.54925,289.45001220703125],[1742343420000,7.54879,7.54912,7.54813,7.54814,250.25],[1742343480000,7.54824,7.54877,7.54823,7.54871,90.38999938964844],[1742343540000,7.54847,7.54904,7.54711,7.54739,100.69999694824219],[1742343600000,7.5475,7.54811,7.54714,7.54765,203.25],[1742343660000,7.54765,7.54802,7.54684,7.54734,176.89999389648438],[1742343720000,7.54699,7.54781,7.5465,7.54703,494.7200012207031],[1742343780000,7.54752,7.54773,7.54645,7.54664,405.7699890136719],[1742343840000,7.54674,7.54701,7.54591,7.5468,110.19000244140625],[1742343900000,7.54675,7.5486,7.54631,7.54802,135.32000732421875],[1742343960000,7.54802,7.54852,7.54782,7.54832,57.720001220703125],[1742344020000,7.54837,7.54922,7.5478,7.54866,145.22999572753906],[1742344080000,7.54864,7.54937,7.54864,7.5493,61.40999984741211],[1742344140000,7.54924,7.54924,7.54843,7.54861,89.3499984741211],[1742344200000,7.54896,7.54901,7.54818,7.54836,107.0199966430664],[1742344260000,7.54857,7.54909,7.54833,7.54899,70.33999633789062],[1742344320000,7.54899,7.54899,7.54788,7.54801,121.69999694824219],[1742344380000,7.54786,7.5486,7.54731,7.54812,94.1500015258789],[1742344440000,7.54807,7.54863,7.5475,7.54849,73.33999633789062],[1742344500000,7.54849,7.54876,7.54744,7.54744,132.74000549316406],[1742344560000,7.54766,7.54835,7.54747,7.54787,109.58000183105469],[1742344620000,7.54793,7.5484,7.54722,7.5476,103.25],[1742344680000,7.54703,7.5483,7.54662,7.54815,110.12999725341797],[1742344740000,7.5481,7.54877,7.54753,7.54854,113.63999938964844],[1742344800000,7.54791,7.54982,7.54791,7.54888,166.82000732421875],[1742344860000,7.5489,7.54917,7.54826,7.54846,130.25999450683594],[1742344920000,7.54883,7.54955,7.54839,7.54936,56.150001525878906],[1742344980000,7.54911,7.55121,7.54885,7.55061,144.77000427246094],[1742345040000,7.5505,7.55061,7.54935,7.54984,110.20999908447266],[1742345100000,7.55128,7.55218,7.55079,7.55204,235.27000427246094],[1742345160000,7.55198,7.55226,7.55169,7.55198,174.91000366210938],[1742345220000,7.55188,7.55257,7.55098,7.55201,155.08999633789062],[1742345280000,7.55243,7.55248,7.55052,7.55192,141.1199951171875],[1742345340000,7.55197,7.55388,7.55155,7.55202,402.17999267578125],[1742345400000,7.55199,7.55519,7.55196,7.55423,261.3500061035156],[1742345460000,7.55405,7.55554,7.55311,7.5537,177.36000061035156],[1742345520000,7.55391,7.55581,7.55214,7.55435,364.6000061035156],[1742345580000,7.55352,7.55814,7.55007,7.55209,493.1700134277344],[1742345640000,7.55188,7.55236,7.55044,7.55121,560.5599975585938],[1742345700000,7.5512,7.55242,7.54999,7.55125,602.6099853515625],[1742345760000,7.55109,7.5519,7.55057,7.5507,208.1199951171875],[1742345820000,7.55075,7.55126,7.55014,7.55123,227.07000732421875],[1742345880000,7.55114,7.55133,7.55024,7.55096,159.5800018310547],[1742345940000,7.55097,7.55242,7.55065,7.55188,234.67999267578125],[1742346000000,7.55176,7.55231,7.55104,7.55171,131.30999755859375],[1742346060000,7.55158,7.55158,7.55065,7.55086,200.4499969482422],[1742346120000,7.55086,7.55123,7.55046,7.55095,107.48999786376953],[1742346180000,7.55076,7.55083,7.54986,7.55003,118.94000244140625],[1742346240000,7.54998,7.55035,7.54972,7.54972,46.970001220703125],[1742346300000,7.54972,7.54997,7.54948,7.54992,99.56999969482422],[1742346360000,7.54997,7.54998,7.54857,7.54903,92.83999633789062],[1742346420000,7.54898,7.54898,7.54791,7.54874,73.27999877929688],[1742346480000,7.54874,7.54965,7.54861,7.54917,106.16000366210938],[1742346540000,7.54875,7.5493,7.54833,7.54833,98.04000091552734],[1742346600000,7.54826,7.55037,7.54806,7.55037,65.2300033569336],[1742346660000,7.55016,7.55081,7.55011,7.55081,90.22000122070312],[1742346720000,7.55108,7.55179,7.55033,7.55097,169.47999572753906],[1742346780000,7.55093,7.55169,7.54975,7.54978,189.9600067138672],[1742346840000,7.54983,7.55142,7.54938,7.55118,147.9600067138672],[1742346900000,7.55097,7.55154,7.55055,7.55109,172.3800048828125],[1742346960000,7.55103,7.55118,7.55001,7.55029,182.1699981689453],[1742347020000,7.55023,7.55096,7.54996,7.5503,118.18000030517578],[1742347080000,7.5504,7.55067,7.54958,7.55002,367.2099914550781],[1742347140000,7.5502,7.55148,7.54988,7.55127,164.33999633789062],[1742347200000,7.55122,7.55148,7.55091,7.55122,49.459999084472656],[1742347260000,7.55122,7.55167,7.55083,7.5516,254.0500030517578],[1742347320000,7.55133,7.55169,7.55062,7.55105,536.5800170898438],[1742347380000,7.55105,7.55109,7.55029,7.55035,156.60000610351562],[1742347440000,7.55058,7.55276,7.55032,7.5525,263.92999267578125],[1742347500000,7.55242,7.55301,7.55214,7.55249,142.67999267578125],[1742347560000,7.55243,7.55275,7.55205,7.55275,63.59000015258789],[1742347620000,7.55264,7.55305,7.55195,7.55295,234.3800048828125],[1742347680000,7.55289,7.55347,7.55227,7.55293,572.6400146484375],[1742347740000,7.55283,7.55371,7.55185,7.55336,666.010009765625],[1742347800000,7.55322,7.55356,7.55207,7.55296,722.5999755859375],[1742347860000,7.55305,7.55347,7.55175,7.55312,562.9000244140625],[1742347920000,7.55301,7.554,7.55188,7.55283,310.80999755859375],[1742347980000,7.55296,7.55371,7.55104,7.55264,394.4100036621094],[1742348040000,7.5529,7.55372,7.55211,7.55289,631.1500244140625],[1742348100000,7.55278,7.55372,7.55183,7.55322,448.42999267578125],[1742348160000,7.55327,7.55448,7.55255,7.55383,849.0599975585938],[1742348220000,7.55372,7.55454,7.55299,7.55321,755.6699829101562],[1742348280000,7.55339,7.55428,7.55215,7.55423,193.08999633789062],[1742348340000,7.55328,7.55441,7.55072,7.5537,290.5199890136719],[1742348400000,7.55405,7.55488,7.5535,7.55445,339.05999755859375],[1742348460000,7.55435,7.55509,7.55431,7.55468,206.05999755859375],[1742348520000,7.55467,7.55535,7.5541,7.55486,270.3599853515625],[1742348580000,7.55496,7.55506,7.55353,7.55454,988.02001953125],[1742348640000,7.55429,7.55531,7.55352,7.55415,591.2000122070312],[1742348700000,7.55404,7.55537,7.55372,7.55429,531.1300048828125],[1742348760000,7.55426,7.55449,7.554,7.5542,92.7300033569336],[1742348820000,7.5542,7.55492,7.55355,7.5541,176.74000549316406],[1742348880000,7.55415,7.55516,7.55404,7.55456,1017.2100219726562],[1742348940000,7.55456,7.55521,7.55373,7.55494,343.3900146484375],[1742349000000,7.55512,7.55589,7.55436,7.55553,586.469970703125],[1742349060000,7.55535,7.5557,7.55389,7.55462,689.1699829101562],[1742349120000,7.55442,7.55517,7.5541,7.55434,374.6600036621094],[1742349180000,7.55439,7.55511,7.55419,7.55419,357.739990234375],[1742349240000,7.55436,7.55515,7.55412,7.55426,600.0999755859375],[1742349300000,7.55426,7.55446,7.55379,7.55379,224.8699951171875],[1742349360000,7.55385,7.55456,7.55374,7.55431,194.5800018310547],[1742349420000,7.55431,7.55511,7.5542,7.55476,313.9599914550781],[1742349480000,7.55476,7.5552,7.55277,7.55277,499.9700012207031],[1742349540000,7.55292,7.55393,7.55255,7.55342,397.29998779296875],[1742349600000,7.55347,7.55347,7.55235,7.55257,205.1699981689453],[1742349660000,7.55262,7.55295,7.55197,7.55248,279.8800048828125],[1742349720000,7.55244,7.55353,7.55194,7.55293,276.8500061035156],[1742349780000,7.55299,7.55299,7.55125,7.55163,270.9800109863281],[1742349840000,7.55161,7.5518,7.55098,7.5514,197.67999267578125],[1742349900000,7.55125,7.55153,7.55005,7.55058,239.33999633789062],[1742349960000,7.5506,7.5508,7.54977,7.55045,228.85000610351562],[1742350020000,7.55037,7.55043,7.54923,7.54993,198.36000061035156],[1742350080000,7.54984,7.54989,7.54857,7.54897,181],[1742350140000,7.5491,7.54945,7.5487,7.54945,356.510009765625],[1742350200000,7.5494,7.54953,7.54886,7.54902,199.4600067138672],[1742350260000,7.54897,7.54975,7.54897,7.54975,258.3699951171875],[1742350320000,7.54969,7.55002,7.54858,7.54961,359.6300048828125],[1742350380000,7.5496,7.54967,7.54717,7.54726,158.4600067138672],[1742350440000,7.54711,7.54789,7.54691,7.54722,191.7100067138672],[1742350500000,7.54699,7.5476,7.54613,7.54657,122.27999877929688],[1742350560000,7.54694,7.54694,7.54593,7.54666,163.47999572753906],[1742350620000,7.54664,7.54774,7.54664,7.54757,197.39999389648438],[1742350680000,7.54761,7.54823,7.54667,7.54804,342.739990234375],[1742350740000,7.54798,7.54882,7.54784,7.54859,663.6799926757812],[1742350800000,7.54849,7.54894,7.54796,7.54819,217.5500030517578],[1742350860000,7.54811,7.54972,7.54775,7.54927,525.77001953125],[1742350920000,7.54926,7.5495,7.54798,7.5487,229.86000061035156],[1742350980000,7.5487,7.54923,7.54792,7.54837,175.75999450683594],[1742351040000,7.5486,7.54977,7.54853,7.54962,108.62999725341797],[1742351100000,7.54977,7.55042,7.54873,7.54917,415.0299987792969],[1742351160000,7.54918,7.54991,7.54876,7.54923,479.5799865722656],[1742351220000,7.54918,7.54967,7.54855,7.54885,413.0199890136719],[1742351280000,7.54875,7.54925,7.54844,7.54879,203.4199981689453],[1742351340000,7.54884,7.54927,7.54827,7.54848,202.52999877929688],[1742351400000,7.54843,7.54911,7.54804,7.54866,228.24000549316406],[1742351460000,7.54866,7.54924,7.54832,7.54904,188.85000610351562],[1742351520000,7.54909,7.54909,7.54824,7.54886,185.10000610351562],[1742351580000,7.54895,7.55047,7.54779,7.54896,351.42999267578125],[1742351640000,7.54895,7.54913,7.54861,7.54884,386.8699951171875],[1742351700000,7.54879,7.54907,7.54814,7.5485,218.52999877929688],[1742351760000,7.54855,7.54876,7.54741,7.54774,250.3300018310547],[1742351820000,7.54789,7.54801,7.54685,7.54737,182.5500030517578],[1742351880000,7.54753,7.5477,7.54715,7.54742,175.02999877929688],[1742351940000,7.54716,7.54758,7.54696,7.54728,130.47999572753906],[1742352000000,7.54744,7.5477,7.54685,7.54757,192.24000549316406],[1742352060000,7.54742,7.54804,7.54688,7.54777,188.22999572753906],[1742352120000,7.54782,7.54859,7.54734,7.54826,213.35000610351562],[1742352180000,7.5486,7.5486,7.54769,7.54789,122.41999816894531],[1742352240000,7.54804,7.54815,7.54774,7.5479,129.5800018310547],[1742352300000,7.54829,7.54837,7.5474,7.5476,132.0500030517578],[1742352360000,7.5475,7.54904,7.5475,7.54803,207.6300048828125],[1742352420000,7.54813,7.54873,7.54803,7.54851,140.0399932861328],[1742352480000,7.54855,7.5488,7.54818,7.54827,313.6400146484375],[1742352540000,7.54837,7.54884,7.54822,7.5485,162.22000122070312],[1742352600000,7.54845,7.54975,7.54834,7.54895,352.3299865722656],[1742352660000,7.549,7.54912,7.5486,7.54912,210.69000244140625],[1742352720000,7.54907,7.54917,7.54823,7.5484,181.6300048828125],[1742352780000,7.54856,7.54876,7.54806,7.54859,139.22999572753906],[1742352840000,7.5489,7.54905,7.54846,7.54888,104.06999969482422],[1742352900000,7.54883,7.54892,7.54801,7.54819,336.9800109863281],[1742352960000,7.5482,7.54893,7.54779,7.54779,242.2899932861328],[1742353020000,7.54788,7.54807,7.54738,7.5478,164.05999755859375],[1742353080000,7.54775,7.54828,7.54759,7.54803,110.33999633789062],[1742353140000,7.54808,7.54898,7.54792,7.5488,154.11000061035156],[1742353200000,7.54905,7.54946,7.54861,7.54921,263.8399963378906],[1742353260000,7.54926,7.54926,7.54841,7.54854,230.86000061035156],[1742353320000,7.54843,7.5487,7.54787,7.54822,156],[1742353380000,7.54817,7.54822,7.54779,7.5479,73.4000015258789],[1742353440000,7.5479,7.54794,7.54746,7.54789,64.69000244140625],[1742353500000,7.54763,7.548,7.54749,7.5479,86.04000091552734],[1742353560000,7.5478,7.54812,7.54758,7.54797,45.130001068115234],[1742353620000,7.54791,7.54802,7.5467,7.54726,165.8800048828125],[1742353680000,7.54727,7.54744,7.54703,7.54736,76.37000274658203],[1742353740000,7.5472,7.54801,7.54703,7.54775,126.02999877929688],[1742353800000,7.54783,7.54811,7.54747,7.54763,90.72000122070312],[1742353860000,7.54755,7.54788,7.54721,7.54755,104.05999755859375],[1742353920000,7.5476,7.54783,7.54728,7.5476,55.52000045776367],[1742353980000,7.54758,7.54805,7.54756,7.54784,63.4900016784668],[1742354040000,7.54779,7.54863,7.54769,7.54853,113.9800033569336],[1742354100000,7.54851,7.54894,7.54804,7.54843,265.6600036621094],[1742354160000,7.54838,7.54919,7.54819,7.54852,235.72000122070312],[1742354220000,7.54829,7.54968,7.54817,7.54944,385.5199890136719],[1742354280000,7.54943,7.54974,7.5487,7.54917,350.8999938964844],[1742354340000,7.54927,7.55041,7.54908,7.55004,195.67999267578125],[1742354400000,7.55014,7.55054,7.5499,7.5504,317.5],[1742354460000,7.55041,7.55113,7.55032,7.55074,217.24000549316406],[1742354520000,7.55084,7.55096,7.55052,7.55059,107.41000366210938],[1742354580000,7.55064,7.5512,7.55028,7.55085,179.14999389648438],[1742354640000,7.55095,7.5516,7.55083,7.55142,189.97999572753906],[1742354700000,7.55126,7.55356,7.55126,7.55284,166.47000122070312],[1742354760000,7.5529,7.55405,7.55248,7.55344,146.19000244140625],[1742354820000,7.55315,7.55403,7.55315,7.55373,181.2899932861328],[1742354880000,7.55384,7.55434,7.55346,7.55407,119.33000183105469],[1742354940000,7.55406,7.55472,7.55311,7.55361,487.3500061035156],[1742355000000,7.55362,7.55377,7.55288,7.55346,225.33999633789062],[1742355060000,7.55363,7.55365,7.55251,7.55271,323.45001220703125],[1742355120000,7.55285,7.55351,7.55204,7.55259,277.79998779296875],[1742355180000,7.55255,7.55307,7.55219,7.55266,202.8300018310547],[1742355240000,7.55274,7.55325,7.55236,7.55282,276.42999267578125],[1742355300000,7.55282,7.55327,7.55253,7.55311,247.42999267578125],[1742355360000,7.55311,7.55347,7.55281,7.55321,257.6199951171875],[1742355420000,7.55311,7.55347,7.55285,7.55324,247.5399932861328],[1742355480000,7.55316,7.55373,7.55306,7.55308,239.0399932861328],[1742355540000,7.55313,7.55361,7.55284,7.55302,153.19000244140625],[1742355600000,7.55307,7.5536,7.55295,7.55305,237.0500030517578],[1742355660000,7.55305,7.55368,7.55293,7.55333,188.8000030517578],[1742355720000,7.55302,7.55417,7.55274,7.55401,266.2900085449219],[1742355780000,7.55401,7.55432,7.55299,7.55387,238.4499969482422],[1742355840000,7.55397,7.55413,7.55361,7.55366,78.5999984741211],[1742355900000,7.55376,7.55418,7.55346,7.5538,171.2899932861328],[1742355960000,7.55406,7.55419,7.5531,7.55419,281.69000244140625],[1742356020000,7.55419,7.55451,7.55337,7.55394,266.8900146484375],[1742356080000,7.55394,7.55458,7.55359,7.55442,103.01000213623047],[1742356140000,7.55442,7.55476,7.55337,7.55476,190.0800018310547],[1742356200000,7.55476,7.55481,7.5545,7.55463,102.45999908447266],[1742356260000,7.55463,7.55463,7.55421,7.55428,231.88999938964844],[1742356320000,7.55444,7.55501,7.55434,7.55488,167.1699981689453],[1742356380000,7.55488,7.55488,7.55422,7.55423,268.17999267578125],[1742356440000,7.55422,7.55633,7.55417,7.55491,349.3800048828125],[1742356500000,7.55485,7.55606,7.55472,7.55512,219.5500030517578],[1742356560000,7.55512,7.55607,7.55424,7.55445,247.6199951171875],[1742356620000,7.55424,7.55505,7.55345,7.55435,234.13999938964844],[1742356680000,7.5545,7.55456,7.55246,7.55292,319.29998779296875],[1742356740000,7.55279,7.55365,7.55245,7.55304,455.489990234375],[1742356800000,7.5531,7.5531,7.55231,7.55265,185.77000427246094],[1742356860000,7.55253,7.55301,7.55205,7.55292,176.16000366210938],[1742356920000,7.55288,7.55373,7.55276,7.55357,116.8499984741211],[1742356980000,7.55349,7.55411,7.55313,7.55346,125.0999984741211],[1742357040000,7.55372,7.55482,7.55348,7.5545,196.72000122070312],[1742357100000,7.55521,7.55521,7.55336,7.55351,180.82000732421875],[1742357160000,7.55367,7.55389,7.5536,7.55373,49.81999969482422],[1742357220000,7.55373,7.55378,7.55326,7.55361,53.56999969482422],[1742357280000,7.5536,7.5536,7.55292,7.55318,97.4800033569336],[1742357340000,7.55323,7.55357,7.55289,7.55345,72.6500015258789],[1742357400000,7.55331,7.55403,7.55323,7.55344,96.79000091552734],[1742357460000,7.55334,7.55403,7.55312,7.55389,203.35000610351562],[1742357520000,7.55405,7.55449,7.55345,7.55365,129.83999633789062],[1742357580000,7.55386,7.55404,7.55308,7.55383,146.50999450683594],[1742357640000,7.55399,7.55404,7.5534,7.554,128.64999389648438],[1742357700000,7.554,7.55449,7.55364,7.5538,128.00999450683594],[1742357760000,7.55364,7.55431,7.55322,7.55418,177.2100067138672],[1742357820000,7.55407,7.55432,7.55341,7.55389,183.16000366210938],[1742357880000,7.55394,7.55435,7.55389,7.55417,105.4800033569336],[1742357940000,7.55406,7.55432,7.55358,7.5538,116.58999633789062],[1742358000000,7.55364,7.55412,7.5534,7.55394,144.22000122070312],[1742358060000,7.55459,7.55459,7.55344,7.55344,71.38999938964844],[1742358120000,7.55325,7.5539,7.5532,7.55352,129.3800048828125],[1742358180000,7.55352,7.55507,7.55347,7.55418,182.64999389648438],[1742358240000,7.55433,7.55532,7.55406,7.55457,240.42999267578125],[1742358300000,7.55441,7.55489,7.55405,7.55413,267.6099853515625],[1742358360000,7.55426,7.55505,7.55414,7.55451,156.27999877929688],[1742358420000,7.55457,7.55518,7.55398,7.55455,242.66000366210938],[1742358480000,7.55414,7.55505,7.55398,7.55476,223.9600067138672],[1742358540000,7.55475,7.55502,7.55417,7.5544,228.75],[1742358600000,7.55452,7.55461,7.55342,7.55459,228.6999969482422],[1742358660000,7.55464,7.55623,7.55421,7.55459,177.55999755859375],[1742358720000,7.55464,7.55569,7.55363,7.55449,171.25999450683594],[1742358780000,7.55457,7.55499,7.55437,7.55455,122.01000213623047],[1742358840000,7.5546,7.55491,7.55439,7.55472,111.31999969482422],[1742358900000,7.55472,7.55476,7.55398,7.55431,188.9199981689453],[1742358960000,7.55416,7.55416,7.55317,7.55373,181.4600067138672],[1742359020000,7.55362,7.55459,7.55333,7.55459,115.22000122070312],[1742359080000,7.55447,7.55491,7.55425,7.55468,93.31999969482422],[1742359140000,7.55468,7.55505,7.55446,7.555,68.4000015258789],[1742359200000,7.55469,7.5556,7.55459,7.55498,121.1500015258789],[1742359260000,7.55493,7.55493,7.55426,7.55426,112.73999786376953],[1742359320000,7.55436,7.55582,7.55436,7.55532,228.14999389648438],[1742359380000,7.5556,7.55615,7.55441,7.55514,186.61000061035156],[1742359440000,7.55512,7.55603,7.55412,7.55412,137.27999877929688],[1742359500000,7.55406,7.55406,7.55197,7.55225,158.3300018310547],[1742359560000,7.55232,7.55302,7.55183,7.55227,454.05999755859375],[1742359620000,7.55207,7.55236,7.55179,7.55198,77.80999755859375],[1742359680000,7.55204,7.55222,7.55126,7.5516,285.4599914550781],[1742359740000,7.55154,7.55263,7.55124,7.55239,148.9199981689453],[1742359800000,7.55244,7.5525,7.5511,7.55142,221.9499969482422],[1742359860000,7.55137,7.55189,7.55106,7.55119,406.17999267578125],[1742359920000,7.55135,7.55189,7.55118,7.55158,423.29998779296875],[1742359980000,7.55195,7.55329,7.55191,7.55296,580.8300170898438],[1742360040000,7.55315,7.55315,7.55227,7.55288,249.88999938964844],[1742360100000,7.55264,7.55276,7.5514,7.55166,161.16000366210938],[1742360160000,7.55172,7.55226,7.55111,7.55194,144.47999572753906],[1742360220000,7.55225,7.55381,7.55185,7.55217,156.44000244140625],[1742360280000,7.55197,7.55298,7.55139,7.55161,157.44000244140625],[1742360340000,7.55172,7.55227,7.55147,7.55222,68.62000274658203],[1742360400000,7.5517,7.55216,7.55081,7.55111,156.4199981689453],[1742360460000,7.55106,7.55136,7.54925,7.54964,175.64999389648438],[1742360520000,7.54969,7.55085,7.54896,7.55063,212.52000427246094],[1742360580000,7.55057,7.55118,7.54943,7.54981,196.07000732421875],[1742360640000,7.55004,7.55193,7.5498,7.55071,429.1499938964844],[1742360700000,7.551,7.55159,7.54946,7.54969,358.07000732421875],[1742360760000,7.54969,7.55095,7.54969,7.55044,258.20001220703125],[1742360820000,7.5505,7.55128,7.5502,7.55123,275.7300109863281],[1742360880000,7.55115,7.55232,7.55073,7.55183,206.9199981689453],[1742360940000,7.5518,7.55259,7.55139,7.55259,284.1600036621094],[1742361000000,7.55233,7.55264,7.55178,7.55239,185.6999969482422],[1742361060000,7.55254,7.5526,7.55003,7.5509,337.3500061035156],[1742361120000,7.551,7.55188,7.55071,7.55155,236.13999938964844],[1742361180000,7.55164,7.55174,7.55089,7.55157,219.72999572753906],[1742361240000,7.55157,7.55299,7.55142,7.55286,320.6499938964844],[1742361300000,7.553,7.55335,7.55241,7.55277,227.0800018310547],[1742361360000,7.55276,7.55355,7.55248,7.55355,327.69000244140625],[1742361420000,7.55355,7.55398,7.55329,7.55398,157.25999450683594],[1742361480000,7.55398,7.55404,7.55325,7.55355,240.57000732421875],[1742361540000,7.55353,7.55423,7.55325,7.55407,394.4700012207031],[1742361600000,7.55386,7.55438,7.55381,7.55423,159],[1742361660000,7.55423,7.55443,7.55395,7.55412,205.2899932861328],[1742361720000,7.55412,7.55433,7.55371,7.55403,112.44000244140625],[1742361780000,7.55392,7.55482,7.55371,7.55437,150.9600067138672],[1742361840000,7.55437,7.55451,7.55351,7.55362,134.4199981689453],[1742361900000,7.55362,7.55392,7.55298,7.55324,183.77999877929688],[1742361960000,7.55324,7.5533,7.55292,7.55325,280.3999938964844],[1742362020000,7.55326,7.55357,7.55305,7.55336,103.55999755859375],[1742362080000,7.55331,7.55331,7.55279,7.55321,271.5],[1742362140000,7.5532,7.55385,7.55305,7.55348,149.25999450683594],[1742362200000,7.55348,7.55358,7.55307,7.55318,141.14999389648438],[1742362260000,7.55307,7.55334,7.55298,7.55324,91.91000366210938],[1742362320000,7.55324,7.55324,7.55272,7.55317,88.11000061035156],[1742362380000,7.55316,7.55345,7.55278,7.55335,81.5199966430664],[1742362440000,7.55324,7.55352,7.5531,7.55331,76.5999984741211],[1742362500000,7.55331,7.55374,7.55326,7.55363,118.7699966430664],[1742362560000,7.55363,7.5538,7.55326,7.55326,106.98999786376953],[1742362620000,7.55346,7.55443,7.55346,7.55427,145.42999267578125],[1742362680000,7.55427,7.55439,7.55387,7.55387,129.22999572753906],[1742362740000,7.55387,7.55456,7.55387,7.55414,285.9100036621094],[1742362800000,7.55424,7.55466,7.55408,7.55436,92.58000183105469],[1742362860000,7.55436,7.55462,7.55415,7.5542,559.9199829101562],[1742362920000,7.5542,7.55457,7.55404,7.55456,106.5],[1742362980000,7.55435,7.55452,7.5542,7.55441,110.18000030517578],[1742363040000,7.55431,7.55436,7.55374,7.55405,113.05000305175781],[1742363100000,7.55384,7.55405,7.5533,7.55346,105.7300033569336],[1742363160000,7.55346,7.55362,7.5529,7.55301,74.47000122070312],[1742363220000,7.55296,7.5537,7.5528,7.55334,236.0500030517578],[1742363280000,7.55333,7.55334,7.55287,7.55308,135.02999877929688],[1742363340000,7.55318,7.55318,7.55256,7.55293,169.55999755859375],[1742363400000,7.55293,7.55298,7.55231,7.55282,195.0399932861328],[1742363460000,7.55283,7.55345,7.55283,7.55318,77.22000122070312],[1742363520000,7.55319,7.55392,7.55254,7.5526,117.76000213623047],[1742363580000,7.5526,7.55353,7.55254,7.55342,121.02999877929688],[1742363640000,7.55342,7.55369,7.55326,7.55353,151.61000061035156],[1742363700000,7.55353,7.55384,7.55296,7.55369,524.0599975585938],[1742363760000,7.55368,7.554,7.55352,7.554,464.7300109863281],[1742363820000,7.554,7.55457,7.55296,7.55322,342.8399963378906],[1742363880000,7.55322,7.55408,7.55322,7.55389,178.77999877929688],[1742363940000,7.55389,7.55389,7.55343,7.55358,83.86000061035156],[1742364000000,7.55363,7.55445,7.55336,7.55358,299.1499938964844],[1742364060000,7.55364,7.55407,7.55304,7.55371,288.239990234375],[1742364120000,7.55366,7.55446,7.55251,7.5528,369.1199951171875],[1742364180000,7.55281,7.55363,7.5526,7.55317,211.8800048828125],[1742364240000,7.55316,7.55362,7.55316,7.55319,215.1199951171875],[1742364300000,7.55331,7.55471,7.55331,7.55432,216.27000427246094],[1742364360000,7.55432,7.55489,7.55427,7.55479,268.70001220703125],[1742364420000,7.55453,7.55453,7.55406,7.55437,433.94000244140625],[1742364480000,7.55438,7.55438,7.55401,7.55422,630.9199829101562],[1742364540000,7.55427,7.55505,7.55386,7.55466,534.0700073242188],[1742364600000,7.55466,7.55579,7.55445,7.55482,469.2099914550781],[1742364660000,7.55482,7.55547,7.55476,7.55497,265.4700012207031],[1742364720000,7.55497,7.55563,7.55481,7.55563,226.36000061035156],[1742364780000,7.55563,7.55607,7.55488,7.55503,170.4499969482422],[1742364840000,7.55503,7.55533,7.55353,7.55522,332.5],[1742364900000,7.55537,7.55537,7.55354,7.55356,244.36000061035156],[1742364960000,7.55351,7.55407,7.55264,7.5528,145.1300048828125],[1742365020000,7.55269,7.5531,7.55227,7.55266,91.69000244140625],[1742365080000,7.55256,7.55385,7.55237,7.55379,99.66999816894531],[1742365140000,7.55364,7.55379,7.55255,7.55298,83.22000122070312],[1742365200000,7.55292,7.55377,7.55273,7.55377,130.91000366210938],[1742365260000,7.55378,7.55462,7.55314,7.55441,188.0399932861328],[1742365320000,7.55431,7.55452,7.55392,7.55403,139.0399932861328],[1742365380000,7.55397,7.55463,7.55371,7.55456,141.02000427246094],[1742365440000,7.5544,7.55482,7.5543,7.55456,102.5],[1742365500000,7.55466,7.55544,7.5542,7.55532,189.72999572753906],[1742365560000,7.55533,7.55558,7.55363,7.5543,133.9600067138672],[1742365620000,7.55425,7.55425,7.55299,7.55327,103.44000244140625],[1742365680000,7.55337,7.55388,7.55301,7.55367,110.02999877929688],[1742365740000,7.55364,7.55397,7.55328,7.55333,105.33000183105469],[1742365800000,7.55328,7.55407,7.55322,7.55337,122.54000091552734],[1742365860000,7.55362,7.55468,7.55321,7.55437,139.4499969482422],[1742365920000,7.55437,7.55442,7.55359,7.55394,67.2699966430664],[1742365980000,7.55379,7.55389,7.55306,7.55347,127.36000061035156],[1742366040000,7.55327,7.55344,7.55059,7.55112,279.9200134277344],[1742366100000,7.55112,7.55127,7.55058,7.55084,224.7100067138672],[1742366160000,7.55079,7.5513,7.55026,7.5513,326.6700134277344],[1742366220000,7.5513,7.55226,7.55124,7.552,211.47999572753906],[1742366280000,7.55205,7.55297,7.55205,7.55256,203.86000061035156],[1742366340000,7.55282,7.55288,7.55184,7.55184,102.06999969482422],[1742366400000,7.55189,7.55404,7.55189,7.55229,240.07000732421875],[1742366460000,7.55229,7.55281,7.5517,7.5517,163.2100067138672],[1742366520000,7.55176,7.55232,7.5516,7.55187,150.42999267578125],[1742366580000,7.55182,7.55249,7.55177,7.55229,178.72999572753906],[1742366640000,7.55234,7.55251,7.55174,7.55194,380.8299865722656],[1742366700000,7.55194,7.55254,7.55188,7.55238,348.95001220703125],[1742366760000,7.55223,7.55244,7.5517,7.55196,180.1999969482422],[1742366820000,7.55201,7.55277,7.55183,7.55209,133.25],[1742366880000,7.5521,7.55237,7.55148,7.5521,305.1199951171875],[1742366940000,7.55216,7.55277,7.55167,7.55277,203.33999633789062],[1742367000000,7.55277,7.55415,7.55266,7.55362,208.3000030517578],[1742367060000,7.55362,7.55384,7.553,7.55358,238.25],[1742367120000,7.55343,7.55438,7.55338,7.55395,287.010009765625],[1742367180000,7.55395,7.55401,7.55343,7.55348,172.8000030517578],[1742367240000,7.55353,7.55395,7.55348,7.55348,166.7100067138672],[1742367300000,7.55348,7.5542,7.55347,7.55379,182.42999267578125],[1742367360000,7.55363,7.55494,7.55344,7.55424,216.69000244140625],[1742367420000,7.55403,7.55538,7.55368,7.55465,209.8800048828125],[1742367480000,7.55486,7.55614,7.55451,7.55593,231.5],[1742367540000,7.55577,7.5568,7.55553,7.5566,248.55999755859375],[1742367600000,7.55669,7.55815,7.55669,7.55722,241.0399932861328],[1742367660000,7.55733,7.56078,7.55657,7.56041,208.63999938964844],[1742367720000,7.56035,7.56098,7.55916,7.55955,227.7899932861328],[1742367780000,7.55947,7.55985,7.55864,7.55925,183.67999267578125],[1742367840000,7.55926,7.56018,7.55915,7.55987,161.8000030517578],[1742367900000,7.55972,7.56024,7.5592,7.55982,133.5399932861328],[1742367960000,7.55961,7.56023,7.55941,7.56005,148.30999755859375],[1742368020000,7.56036,7.56184,7.56036,7.56178,131.8800048828125],[1742368080000,7.56168,7.56173,7.56056,7.56153,179.17999267578125],[1742368140000,7.56159,7.5635,7.56138,7.56329,215.27000427246094],[1742368200000,7.56345,7.56407,7.56282,7.56345,162.7899932861328],[1742368260000,7.5636,7.56449,7.563,7.56305,160.83999633789062],[1742368320000,7.56292,7.56329,7.5603,7.56094,186.58999633789062],[1742368380000,7.56126,7.56195,7.5609,7.56104,156.72999572753906],[1742368440000,7.56125,7.56314,7.56119,7.56303,228.16000366210938],[1742368500000,7.56308,7.56324,7.56115,7.56174,258.3900146484375],[1742368560000,7.56175,7.56284,7.56164,7.56167,271.45001220703125],[1742368620000,7.56173,7.56318,7.56125,7.56136,160.47999572753906],[1742368680000,7.56146,7.56415,7.56146,7.56266,177.6699981689453],[1742368740000,7.56287,7.56319,7.56239,7.56314,108.66000366210938],[1742368800000,7.56319,7.56365,7.56214,7.56295,208.8699951171875],[1742368860000,7.563,7.56384,7.56195,7.56211,212.9600067138672],[1742368920000,7.56216,7.5637,7.56211,7.56302,214.88999938964844],[1742368980000,7.56308,7.56478,7.56292,7.56299,270.3900146484375],[1742369040000,7.56315,7.5638,7.56263,7.5637,157.49000549316406],[1742369100000,7.56349,7.56354,7.56231,7.56257,188.72000122070312],[1742369160000,7.56267,7.56298,7.56154,7.56228,228.9600067138672],[1742369220000,7.56202,7.56285,7.56127,7.56247,199.8800048828125],[1742369280000,7.56241,7.56241,7.56149,7.56178,181.1699981689453],[1742369340000,7.56183,7.5627,7.56173,7.56198,225.39999389648438],[1742369400000,7.56198,7.56358,7.56185,7.56319,231.02000427246094],[1742369460000,7.56324,7.56401,7.56288,7.56369,259.70001220703125],[1742369520000,7.56359,7.56429,7.56213,7.56374,198.77999877929688],[1742369580000,7.56374,7.56505,7.56374,7.56405,155.74000549316406],[1742369640000,7.56405,7.56846,7.56368,7.56846,267.44000244140625],[1742369700000,7.56864,7.5725,7.56864,7.57245,290.94000244140625],[1742369760000,7.57226,7.57585,7.57108,7.5758,378.8399963378906],[1742369820000,7.57648,7.58151,7.57648,7.57899,623.4500122070312],[1742369880000,7.57904,7.58046,7.57576,7.57583,468.4100036621094],[1742369940000,7.57606,7.57753,7.57391,7.5769,350.94000244140625],[1742370000000,7.57675,7.57727,7.57475,7.57586,318.6199951171875],[1742370060000,7.57581,7.57688,7.5729,7.57364,331.9700012207031],[1742370120000,7.57371,7.58047,7.57315,7.57961,332.9100036621094],[1742370180000,7.57969,7.58256,7.57865,7.5787,408.9700012207031],[1742370240000,7.5787,7.58067,7.57822,7.57868,238.89999389648438],[1742370300000,7.57878,7.58021,7.57837,7.58021,232.49000549316406],[1742370360000,7.57979,7.58042,7.57891,7.5795,267.3599853515625],[1742370420000,7.57935,7.58185,7.57874,7.57914,252.22000122070312],[1742370480000,7.57883,7.58036,7.57756,7.57758,253.3300018310547],[1742370540000,7.57764,7.57838,7.57492,7.57492,190.14999389648438],[1742370600000,7.57466,7.57613,7.57281,7.57291,308.760009765625],[1742370660000,7.57265,7.57342,7.57105,7.57147,272.69000244140625],[1742370720000,7.57153,7.57252,7.57125,7.57174,253.19000244140625],[1742370780000,7.57148,7.57459,7.57131,7.57459,226.07000732421875],[1742370840000,7.57464,7.57496,7.57266,7.57297,168.55999755859375],[1742370900000,7.57297,7.57377,7.57174,7.57257,153.6699981689453],[1742370960000,7.5721,7.57534,7.5721,7.57471,232.1699981689453],[1742371020000,7.5746,7.57648,7.57439,7.57457,204.02000427246094],[1742371080000,7.57489,7.577,7.57483,7.57579,243.64999389648438],[1742371140000,7.57605,7.5763,7.5751,7.57527,208.17999267578125],[1742371200000,7.57526,7.57691,7.57346,7.57356,359.30999755859375],[1742371260000,7.57344,7.57478,7.57023,7.57029,348.7900085449219],[1742371320000,7.57034,7.57076,7.56826,7.56852,323.489990234375],[1742371380000,7.56847,7.56932,7.56721,7.56839,272.7200012207031],[1742371440000,7.56825,7.56961,7.56777,7.56806,274.260009765625],[1742371500000,7.56806,7.56972,7.56784,7.56784,215.1699981689453],[1742371560000,7.56784,7.56997,7.56778,7.56913,201.32000732421875],[1742371620000,7.56876,7.57017,7.56869,7.57,185.02999877929688],[1742371680000,7.57016,7.57115,7.56949,7.56954,175.92999267578125],[1742371740000,7.56954,7.57078,7.56933,7.57046,211.38999938964844],[1742371800000,7.57093,7.57153,7.5696,7.57031,203.75],[1742371860000,7.57018,7.57125,7.57006,7.57084,234.36000061035156],[1742371920000,7.571,7.57233,7.57093,7.57207,182.9600067138672],[1742371980000,7.57201,7.57256,7.57136,7.57238,208.2899932861328],[1742372040000,7.57233,7.57233,7.57058,7.57089,137.55999755859375],[1742372100000,7.57099,7.57186,7.57032,7.57141,156.92999267578125],[1742372160000,7.57136,7.57182,7.57042,7.57151,136.77999877929688],[1742372220000,7.57157,7.57165,7.56964,7.57016,226.6999969482422],[1742372280000,7.57011,7.57059,7.56914,7.56949,165.42999267578125],[1742372340000,7.5696,7.56975,7.56818,7.56818,116.27999877929688],[1742372400000,7.56812,7.56913,7.56785,7.56882,150.6699981689453],[1742372460000,7.56861,7.56924,7.56857,7.56867,106.44999694824219],[1742372520000,7.56872,7.56959,7.56833,7.56833,138.80999755859375],[1742372580000,7.56833,7.56859,7.56602,7.56602,160.5],[1742372640000,7.5661,7.56731,7.56502,7.56665,232.3800048828125],[1742372700000,7.5667,7.56736,7.56623,7.56716,155.0500030517578],[1742372760000,7.56737,7.56766,7.56633,7.56724,134.4499969482422],[1742372820000,7.56703,7.56787,7.56688,7.56744,118.98999786376953],[1742372880000,7.56744,7.56844,7.56744,7.56833,125.5999984741211],[1742372940000,7.56817,7.56833,7.56719,7.5674,130.80999755859375],[1742373000000,7.56739,7.56998,7.56601,7.56601,211.27000427246094],[1742373060000,7.56601,7.56906,7.56558,7.5689,179.61000061035156],[1742373120000,7.5689,7.57125,7.5689,7.57028,265.0199890136719],[1742373180000,7.56981,7.57095,7.56958,7.57018,208.50999450683594],[1742373240000,7.57028,7.57065,7.56953,7.56975,223.3699951171875],[1742373300000,7.56981,7.57049,7.56922,7.56985,152.99000549316406],[1742373360000,7.57011,7.57018,7.56552,7.56724,323.8999938964844],[1742373420000,7.56722,7.56836,7.56709,7.56787,210.16000366210938],[1742373480000,7.56787,7.5698,7.56772,7.56944,207.67999267578125],[1742373540000,7.56954,7.57063,7.56909,7.57008,249.42999267578125],[1742373600000,7.57013,7.5706,7.56974,7.5699,264.489990234375],[1742373660000,7.56986,7.57114,7.56929,7.57087,251.52000427246094],[1742373720000,7.57082,7.57146,7.57004,7.57135,134.91000366210938],[1742373780000,7.57104,7.57173,7.57051,7.57067,235.6699981689453],[1742373840000,7.57067,7.57135,7.57021,7.57034,156.77999877929688],[1742373900000,7.57044,7.57215,7.5699,7.57127,166.44000244140625],[1742373960000,7.57121,7.57405,7.57101,7.57348,189.75999450683594],[1742374020000,7.57353,7.57492,7.57285,7.57314,134.3800048828125],[1742374080000,7.57374,7.57475,7.57295,7.57295,178.75999450683594],[1742374140000,7.57311,7.574,7.5728,7.57357,170.19000244140625],[1742374200000,7.57356,7.57471,7.57239,7.57272,125.08000183105469],[1742374260000,7.57267,7.57506,7.57231,7.57492,185.1199951171875],[1742374320000,7.57486,7.57486,7.57311,7.57419,141.86000061035156],[1742374380000,7.5745,7.5745,7.57295,7.57324,165.33999633789062],[1742374440000,7.57319,7.57366,7.57219,7.57232,160.50999450683594],[1742374500000,7.57221,7.57344,7.57158,7.57254,188.91000366210938],[1742374560000,7.57223,7.57691,7.5722,7.57661,222.80999755859375],[1742374620000,7.57688,7.57724,7.57346,7.57556,294.8800048828125],[1742374680000,7.5757,7.57687,7.57419,7.57546,391.57000732421875],[1742374740000,7.57554,7.57683,7.57407,7.57544,395.2799987792969],[1742374800000,7.57562,7.57756,7.57562,7.57622,310.239990234375],[1742374860000,7.57606,7.5764,7.57398,7.57455,361.739990234375],[1742374920000,7.57466,7.57569,7.57285,7.57286,290.57000732421875],[1742374980000,7.57312,7.57478,7.57285,7.57438,232.19000244140625],[1742375040000,7.57428,7.57454,7.5722,7.57321,388.4800109863281],[1742375100000,7.57358,7.57509,7.57347,7.57436,147.77000427246094],[1742375160000,7.57428,7.57444,7.57358,7.57429,194.05999755859375],[1742375220000,7.57429,7.57429,7.57179,7.57207,130.6199951171875],[1742375280000,7.57202,7.57213,7.57024,7.57097,227.24000549316406],[1742375340000,7.5708,7.571,7.56998,7.5704,99.5999984741211],[1742375400000,7.57051,7.57173,7.57051,7.57173,80.30999755859375],[1742375460000,7.57173,7.57221,7.57078,7.57089,105.16999816894531],[1742375520000,7.57089,7.57246,7.57073,7.57221,149.52000427246094],[1742375580000,7.57226,7.57372,7.57197,7.5732,186.0800018310547],[1742375640000,7.57278,7.57397,7.57259,7.57366,182.72000122070312],[1742375700000,7.57382,7.57398,7.57222,7.57233,180.32000732421875],[1742375760000,7.57248,7.57279,7.57169,7.57261,105.7699966430664],[1742375820000,7.57277,7.57295,7.57081,7.57153,120.08000183105469],[1742375880000,7.57169,7.57346,7.57096,7.57096,139.5],[1742375940000,7.57095,7.57181,7.57072,7.57144,163.8800048828125],[1742376000000,7.5715,7.57344,7.57139,7.57272,172.19000244140625],[1742376060000,7.57263,7.5728,7.57002,7.57009,228.11000061035156],[1742376120000,7.57004,7.57061,7.56926,7.57061,117.47000122070312],[1742376180000,7.57056,7.57056,7.56821,7.56862,166.27999877929688],[1742376240000,7.56847,7.56886,7.56771,7.56865,125.16999816894531],[1742376300000,7.56855,7.57041,7.5681,7.5704,134.5],[1742376360000,7.57039,7.57057,7.56936,7.56969,116.62000274658203],[1742376420000,7.5699,7.57114,7.56974,7.57079,92.69000244140625],[1742376480000,7.57094,7.57094,7.56875,7.56968,98.06999969482422],[1742376540000,7.56959,7.57024,7.56798,7.57024,116.94999694824219],[1742376600000,7.57019,7.57038,7.5676,7.56803,127.16999816894531],[1742376660000,7.56809,7.56809,7.56649,7.56649,120.62999725341797],[1742376720000,7.56634,7.56666,7.56342,7.56367,200.7100067138672],[1742376780000,7.56388,7.56482,7.56362,7.56478,134.99000549316406],[1742376840000,7.56468,7.5651,7.56466,7.56489,128.77999877929688],[1742376900000,7.56515,7.56974,7.56505,7.56864,146.3699951171875],[1742376960000,7.56843,7.56844,7.56668,7.56668,140.85000610351562],[1742377020000,7.56663,7.56772,7.56637,7.56659,154.75999450683594],[1742377080000,7.56676,7.5681,7.56646,7.56773,156.39999389648438],[1742377140000,7.56773,7.56799,7.56702,7.56702,79.19000244140625],[1742377200000,7.56675,7.56804,7.56671,7.56731,115.0999984741211],[1742377260000,7.56736,7.56848,7.56679,7.56814,170.2899932861328],[1742377320000,7.56814,7.56927,7.56753,7.56927,121.79000091552734],[1742377380000,7.56922,7.57062,7.56912,7.57016,94.25],[1742377440000,7.57025,7.57104,7.57025,7.57029,117.30000305175781],[1742377500000,7.57039,7.57157,7.57001,7.57126,93.22000122070312],[1742377560000,7.5711,7.5711,7.57009,7.57072,115.41999816894531],[1742377620000,7.57061,7.57118,7.57041,7.57104,84.29000091552734],[1742377680000,7.57099,7.57109,7.57015,7.57067,123.56999969482422],[1742377740000,7.57067,7.57067,7.56889,7.56915,218.86000061035156],[1742377800000,7.56927,7.56963,7.56858,7.56872,150],[1742377860000,7.56882,7.56976,7.56595,7.56625,241.1999969482422],[1742377920000,7.56641,7.56662,7.56364,7.56417,174.9600067138672],[1742377980000,7.56431,7.5658,7.56395,7.56482,216.25999450683594],[1742378040000,7.56493,7.56692,7.56493,7.56671,204.75999450683594],[1742378100000,7.56652,7.56868,7.56652,7.56842,279.4800109863281],[1742378160000,7.56842,7.56883,7.567,7.56758,195.22999572753906],[1742378220000,7.56742,7.56937,7.56696,7.56885,138.35000610351562],[1742378280000,7.56911,7.57035,7.56911,7.5698,189.9199981689453],[1742378340000,7.56985,7.57541,7.56945,7.57269,246.02999877929688],[1742378400000,7.57269,7.57998,7.57238,7.57571,317.5400085449219],[1742378460000,7.57586,7.57695,7.57485,7.57646,165.57000732421875],[1742378520000,7.57651,7.5773,7.57446,7.57446,135.47000122070312],[1742378580000,7.57462,7.57666,7.57462,7.57635,202.0800018310547],[1742378640000,7.57624,7.58123,7.57624,7.58123,266.45001220703125],[1742378700000,7.58123,7.58165,7.5798,7.58063,295.8800048828125],[1742378760000,7.58045,7.58135,7.57971,7.58113,211.67999267578125],[1742378820000,7.58113,7.58114,7.57943,7.57969,190.6699981689453],[1742378880000,7.57964,7.58065,7.57934,7.58044,120.36000061035156],[1742378940000,7.58054,7.5808,7.57885,7.5793,143.50999450683594],[1742379000000,7.57935,7.57999,7.5776,7.57778,171.13999938964844],[1742379060000,7.57778,7.58005,7.57778,7.57962,120.20999908447266],[1742379120000,7.57963,7.5811,7.57857,7.57878,196.66000366210938],[1742379180000,7.57888,7.58015,7.57883,7.57963,167.57000732421875],[1742379240000,7.57947,7.58168,7.5793,7.58087,208.1999969482422],[1742379300000,7.58092,7.5827,7.58001,7.58265,179.24000549316406],[1742379360000,7.5827,7.58292,7.58223,7.58249,124.80999755859375],[1742379420000,7.58243,7.5826,7.58203,7.58213,89.08999633789062],[1742379480000,7.58224,7.5825,7.5784,7.58021,212.47000122070312],[1742379540000,7.58023,7.58115,7.58014,7.58115,82.33000183105469],[1742379600000,7.5812,7.58125,7.57873,7.58053,88.81999969482422],[1742379660000,7.58053,7.58137,7.57815,7.57815,166.22000122070312],[1742379720000,7.57815,7.57956,7.57815,7.57919,180.02000427246094],[1742379780000,7.57935,7.57973,7.57798,7.57926,165.17999267578125],[1742379840000,7.57967,7.57968,7.57858,7.57947,125.06999969482422],[1742379900000,7.57942,7.58061,7.57936,7.57999,128.9600067138672],[1742379960000,7.58015,7.58047,7.57901,7.57947,110.87000274658203],[1742380020000,7.57916,7.57944,7.57893,7.57919,119.91000366210938],[1742380080000,7.57919,7.58033,7.57782,7.57807,151.6199951171875],[1742380140000,7.57823,7.57889,7.57775,7.57834,76.16999816894531],[1742380200000,7.57854,7.58161,7.57849,7.58025,136.8300018310547],[1742380260000,7.58053,7.5815,7.58053,7.58081,123.37999725341797],[1742380320000,7.58086,7.58238,7.58002,7.58043,170.41000366210938],[1742380380000,7.58033,7.58202,7.58017,7.58202,117.79000091552734],[1742380440000,7.58218,7.58292,7.58119,7.58171,122.63999938964844],[1742380500000,7.58187,7.58359,7.58166,7.58343,95.61000061035156],[1742380560000,7.58338,7.58395,7.58317,7.5839,51.72999954223633],[1742380620000,7.5839,7.58468,7.58374,7.58446,78.47000122070312],[1742380680000,7.58446,7.58446,7.58312,7.58358,129.99000549316406],[1742380740000,7.58369,7.58385,7.58277,7.58324,111.2300033569336],[1742380800000,7.58314,7.58345,7.58286,7.5834,121.9800033569336],[1742380860000,7.58325,7.58464,7.58304,7.58412,65.87000274658203],[1742380920000,7.58433,7.58433,7.58304,7.58331,103.69000244140625],[1742380980000,7.5831,7.58369,7.58292,7.58292,112.93000030517578],[1742381040000,7.58297,7.5837,7.58199,7.58242,98.91999816894531],[1742381100000,7.5821,7.58236,7.58014,7.58108,142.74000549316406],[1742381160000,7.58118,7.58143,7.58056,7.58143,99.12999725341797],[1742381220000,7.58132,7.58138,7.57662,7.57678,135.77999877929688],[1742381280000,7.57683,7.57764,7.57611,7.57637,133.0500030517578],[1742381340000,7.57647,7.57652,7.57468,7.57508,142],[1742381400000,7.57508,7.57538,7.5744,7.57535,173.52000427246094],[1742381460000,7.57535,7.5754,7.57385,7.57505,139.33999633789062],[1742381520000,7.57506,7.57516,7.5743,7.57496,101.48999786376953],[1742381580000,7.57501,7.57556,7.57442,7.57551,105.11000061035156],[1742381640000,7.5752,7.5757,7.57475,7.5757,85.01000213623047],[1742381700000,7.57596,7.57606,7.5745,7.57476,153.5800018310547],[1742381760000,7.57471,7.57487,7.57419,7.57476,106.08999633789062],[1742381820000,7.5747,7.57517,7.57458,7.57517,78.5],[1742381880000,7.57524,7.57663,7.57512,7.57652,100.91999816894531],[1742381940000,7.57663,7.57663,7.57515,7.57541,78.2300033569336],[1742382000000,7.57556,7.57567,7.57468,7.57481,86.69000244140625],[1742382060000,7.57482,7.57498,7.57383,7.57389,94.68000030517578],[1742382120000,7.57476,7.57566,7.5745,7.57547,149.4199981689453],[1742382180000,7.57532,7.57569,7.57496,7.57524,139.3000030517578],[1742382240000,7.57525,7.57587,7.57509,7.57566,104.66000366210938],[1742382300000,7.57566,7.5763,7.57477,7.57477,112.58000183105469],[1742382360000,7.57477,7.5766,7.57473,7.5762,123.12000274658203],[1742382420000,7.5762,7.57701,7.57509,7.57665,134.97000122070312],[1742382480000,7.5767,7.57927,7.57648,7.57927,156.22000122070312],[1742382540000,7.57912,7.57949,7.57768,7.5777,144.60000610351562],[1742382600000,7.57765,7.57765,7.57586,7.57586,199.22999572753906],[1742382660000,7.57623,7.57628,7.57355,7.57409,195.4600067138672],[1742382720000,7.57405,7.57446,7.57351,7.57387,88.52999877929688],[1742382780000,7.57382,7.57472,7.57347,7.57395,142.25999450683594],[1742382840000,7.57405,7.57477,7.5733,7.57456,134.72000122070312],[1742382900000,7.5743,7.57475,7.5719,7.57446,69.43000030517578],[1742382960000,7.57456,7.57523,7.57395,7.57466,144.52999877929688],[1742383020000,7.57456,7.57482,7.57409,7.5743,80.37000274658203],[1742383080000,7.57429,7.57434,7.57288,7.57319,94.75],[1742383140000,7.57319,7.57455,7.57314,7.57444,102.98999786376953],[1742383200000,7.57486,7.57491,7.57376,7.57444,104.4800033569336],[1742383260000,7.57439,7.57455,7.57377,7.57399,86.2699966430664],[1742383320000,7.57404,7.57435,7.57324,7.57346,96.80999755859375],[1742383380000,7.57325,7.57325,7.57042,7.57073,130.35000610351562],[1742383440000,7.57084,7.57142,7.57022,7.57027,176.52999877929688],[1742383500000,7.56967,7.57004,7.56912,7.56976,127.1500015258789],[1742383560000,7.56981,7.57039,7.5695,7.56977,90.66000366210938],[1742383620000,7.56997,7.57008,7.56905,7.56942,98.91000366210938],[1742383680000,7.56947,7.56973,7.56866,7.56967,142.25999450683594],[1742383740000,7.56952,7.57004,7.56882,7.56945,132.52999877929688],[1742383800000,7.56946,7.57066,7.56935,7.57041,109.9000015258789],[1742383860000,7.57036,7.57076,7.56998,7.57076,82.91999816894531],[1742383920000,7.57072,7.57072,7.56458,7.56518,154.99000549316406],[1742383980000,7.56519,7.5655,7.56419,7.56439,120.3499984741211],[1742384040000,7.5646,7.5647,7.5625,7.56303,155.47999572753906],[1742384100000,7.56328,7.5637,7.562,7.562,171.14999389648438],[1742384160000,7.56205,7.56239,7.56111,7.56149,150.22000122070312],[1742384220000,7.56144,7.56144,7.55868,7.56014,141.9600067138672],[1742384280000,7.56004,7.56059,7.55901,7.55927,111.20999908447266],[1742384340000,7.55943,7.56136,7.55896,7.5611,137.2899932861328],[1742384400000,7.5613,7.56171,7.56011,7.56171,146.0399932861328],[1742384460000,7.56151,7.56161,7.56045,7.56125,129.4199981689453],[1742384520000,7.56172,7.56257,7.56044,7.56046,128.5800018310547],[1742384580000,7.56028,7.5605,7.55838,7.55862,148.8000030517578],[1742384640000,7.55862,7.55914,7.55759,7.55775,126.3499984741211],[1742384700000,7.5577,7.55827,7.55718,7.55733,109.54000091552734],[1742384760000,7.55733,7.55846,7.55731,7.55759,119.16999816894531],[1742384820000,7.55769,7.55834,7.55743,7.55829,84.2699966430664],[1742384880000,7.55845,7.55871,7.55817,7.55871,47.81999969482422],[1742384940000,7.55845,7.55861,7.5582,7.55836,89.13999938964844],[1742385000000,7.55836,7.55921,7.55801,7.55914,159.66000366210938],[1742385060000,7.5595,7.55979,7.55904,7.5595,153.5399932861328],[1742385120000,7.55961,7.55984,7.5572,7.55762,173.89999389648438],[1742385180000,7.55761,7.55911,7.55749,7.55911,209.6300048828125],[1742385240000,7.55895,7.56003,7.55876,7.55966,140.6199951171875],[1742385300000,7.5593,7.5593,7.55726,7.55733,195.64999389648438],[1742385360000,7.55738,7.56114,7.55647,7.56032,335.3900146484375],[1742385420000,7.56069,7.56105,7.55868,7.55975,241.25999450683594],[1742385480000,7.55975,7.56073,7.55898,7.55898,168.02000427246094],[1742385540000,7.55903,7.55997,7.55898,7.55929,121.08000183105469],[1742385600000,7.55914,7.55936,7.55811,7.55855,151.60000610351562],[1742385660000,7.55866,7.55898,7.55736,7.55887,173.8699951171875],[1742385720000,7.55893,7.55936,7.55747,7.55747,156.94000244140625],[1742385780000,7.55773,7.55823,7.55686,7.55691,111.33000183105469],[1742385840000,7.55691,7.55724,7.55629,7.55707,145.58999633789062],[1742385900000,7.55696,7.55789,7.55647,7.5566,158.27000427246094],[1742385960000,7.5566,7.5588,7.55581,7.5588,148.33999633789062],[1742386020000,7.5588,7.55965,7.55834,7.55885,147.1300048828125],[1742386080000,7.55896,7.5603,7.55866,7.55887,151.30999755859375],[1742386140000,7.55866,7.56086,7.55865,7.56086,158.6300048828125],[1742386200000,7.5607,7.56195,7.5607,7.56151,167.67999267578125],[1742386260000,7.56156,7.56309,7.56043,7.56198,179.19000244140625],[1742386320000,7.56203,7.56373,7.5611,7.56173,171.92999267578125],[1742386380000,7.56184,7.56377,7.56159,7.56365,183.86000061035156],[1742386440000,7.56344,7.56354,7.56257,7.5634,105.91999816894531],[1742386500000,7.56345,7.56372,7.56272,7.56336,140.75],[1742386560000,7.56341,7.56539,7.56341,7.56519,187.8699951171875],[1742386620000,7.5652,7.56558,7.56493,7.56547,134.66000366210938],[1742386680000,7.56548,7.56568,7.56511,7.56542,108.02999877929688],[1742386740000,7.56553,7.566,7.56457,7.56494,165.1300048828125],[1742386800000,7.56489,7.56563,7.56415,7.56456,170.16000366210938],[1742386860000,7.56471,7.56592,7.56466,7.5654,171.0800018310547],[1742386920000,7.5655,7.56606,7.56538,7.56574,123.83999633789062],[1742386980000,7.56585,7.56635,7.56548,7.56604,142.16000366210938],[1742387040000,7.56599,7.56735,7.56573,7.56725,137.19000244140625],[1742387100000,7.56735,7.56914,7.56735,7.56875,165.27000427246094],[1742387160000,7.5687,7.56901,7.56636,7.5685,201.17999267578125],[1742387220000,7.56855,7.56869,7.5671,7.56771,203.85000610351562],[1742387280000,7.56797,7.56928,7.56787,7.56902,183.63999938964844],[1742387340000,7.56918,7.56942,7.5687,7.56931,136.3300018310547],[1742387400000,7.56915,7.57005,7.56886,7.57005,135.47999572753906],[1742387460000,7.57015,7.57135,7.56971,7.57098,158.35000610351562],[1742387520000,7.57093,7.57301,7.57093,7.57244,141.2899932861328],[1742387580000,7.57249,7.5725,7.57139,7.57144,145.19000244140625],[1742387640000,7.57139,7.5719,7.57096,7.57103,107.5999984741211],[1742387700000,7.57109,7.57145,7.56931,7.57024,158.02999877929688],[1742387760000,7.5703,7.57076,7.57014,7.5705,100.69999694824219],[1742387820000,7.5705,7.57062,7.56935,7.56992,187.32000732421875],[1742387880000,7.57008,7.57118,7.5694,7.57086,109.72000122070312],[1742387940000,7.57092,7.57158,7.57022,7.57022,110.41999816894531],[1742388000000,7.57043,7.57043,7.56691,7.56702,181.3800048828125],[1742388060000,7.56717,7.56864,7.56681,7.56724,193.36000061035156],[1742388120000,7.56725,7.56772,7.56427,7.56484,170.42999267578125],[1742388180000,7.56479,7.5658,7.56433,7.56449,165.1300048828125],[1742388240000,7.56449,7.56517,7.56281,7.56283,130.6699981689453],[1742388300000,7.56278,7.56283,7.5613,7.56226,146.42999267578125],[1742388360000,7.56221,7.56379,7.56202,7.5633,123.73999786376953],[1742388420000,7.56319,7.56405,7.56255,7.56286,131.9600067138672],[1742388480000,7.56265,7.56325,7.56222,7.56232,122.43000030517578],[1742388540000,7.56237,7.5639,7.56183,7.5639,187.1199951171875],[1742388600000,7.5639,7.56489,7.56293,7.56352,217.36000061035156],[1742388660000,7.56357,7.5653,7.56327,7.56528,185.82000732421875],[1742388720000,7.56507,7.56605,7.56464,7.56595,142.3800048828125],[1742388780000,7.56579,7.56654,7.56538,7.56654,121.30999755859375],[1742388840000,7.56659,7.56686,7.56613,7.56629,77.37999725341797],[1742388900000,7.5662,7.57046,7.5662,7.5701,215.0500030517578],[1742388960000,7.5701,7.57203,7.56984,7.57177,200.27999877929688],[1742389020000,7.57172,7.57336,7.57151,7.57266,198.9499969482422],[1742389080000,7.57276,7.57285,7.5696,7.56971,258.0299987792969],[1742389140000,7.56966,7.57062,7.56878,7.56882,224.57000732421875],[1742389200000,7.56939,7.57087,7.56839,7.57066,202.7100067138672],[1742389260000,7.57061,7.57074,7.56886,7.56902,148.2899932861328],[1742389320000,7.56917,7.56988,7.56806,7.56827,100],[1742389380000,7.56827,7.56971,7.56795,7.56971,122.37999725341797],[1742389440000,7.56971,7.56998,7.5683,7.56998,109.91000366210938],[1742389500000,7.57008,7.57063,7.56762,7.56811,150.5500030517578],[1742389560000,7.56816,7.56963,7.56816,7.56928,156.6300048828125],[1742389620000,7.56923,7.57034,7.56908,7.57004,118.08000183105469],[1742389680000,7.57009,7.57252,7.56924,7.57252,129.60000610351562],[1742389740000,7.57221,7.57315,7.57057,7.57152,191.22999572753906],[1742389800000,7.57152,7.57152,7.56889,7.56889,153.9600067138672],[1742389860000,7.56889,7.5689,7.56777,7.56857,152.42999267578125],[1742389920000,7.56857,7.56949,7.56831,7.5688,115.86000061035156],[1742389980000,7.56874,7.5694,7.56861,7.56918,108.52999877929688],[1742390040000,7.56898,7.56969,7.5685,7.5685,104.94999694824219],[1742390100000,7.56839,7.56986,7.56839,7.56926,116.26000213623047],[1742390160000,7.56925,7.56943,7.56874,7.56884,140.57000732421875],[1742390220000,7.56884,7.56902,7.56849,7.56902,139.49000549316406],[1742390280000,7.56887,7.56939,7.56795,7.56809,123.18000030517578],[1742390340000,7.56815,7.56892,7.56797,7.56868,111.2699966430664],[1742390400000,7.56837,7.56954,7.5681,7.5691,119.51000213623047],[1742390460000,7.56905,7.57007,7.56893,7.56992,162.92999267578125],[1742390520000,7.56976,7.56997,7.56876,7.56934,189.13999938964844],[1742390580000,7.56916,7.56916,7.56622,7.56696,177.99000549316406],[1742390640000,7.56691,7.56691,7.56563,7.56583,109.87999725341797],[1742390700000,7.56583,7.56609,7.56455,7.56486,130.8000030517578],[1742390760000,7.56466,7.56481,7.56311,7.56356,157.4600067138672],[1742390820000,7.56372,7.56452,7.56367,7.56421,115.20999908447266],[1742390880000,7.56437,7.56549,7.56414,7.56549,107.97000122070312],[1742390940000,7.5657,7.56697,7.56533,7.56697,133.77999877929688],[1742391000000,7.56729,7.56904,7.56644,7.56797,182.49000549316406],[1742391060000,7.56802,7.57009,7.56758,7.56806,263.75],[1742391120000,7.56791,7.56828,7.56736,7.56773,163.0399932861328],[1742391180000,7.56778,7.5683,7.56705,7.56763,182.02000427246094],[1742391240000,7.56753,7.56801,7.56692,7.56703,167.7899932861328],[1742391300000,7.56708,7.5749,7.56703,7.57453,213.4499969482422],[1742391360000,7.57454,7.57689,7.5739,7.57636,203.25],[1742391420000,7.57636,7.57662,7.57539,7.57624,166.1199951171875],[1742391480000,7.57629,7.57675,7.57557,7.57603,189.22999572753906],[1742391540000,7.57602,7.57763,7.57594,7.57669,108.91999816894531],[1742391600000,7.57674,7.577,7.57469,7.57499,113.47000122070312],[1742391660000,7.57499,7.57674,7.57368,7.57612,224.75],[1742391720000,7.57624,7.57675,7.57543,7.57604,214.77000427246094],[1742391780000,7.57615,7.57677,7.57486,7.57506,205.75],[1742391840000,7.57506,7.57556,7.5744,7.5745,160.77000427246094],[1742391900000,7.57456,7.57492,7.57359,7.57467,154.33999633789062],[1742391960000,7.57535,7.57856,7.57535,7.57809,191.36000061035156],[1742392020000,7.57804,7.57942,7.57768,7.5793,175.97999572753906],[1742392080000,7.57904,7.57985,7.57786,7.57812,224.8000030517578],[1742392140000,7.57802,7.57884,7.57614,7.57791,196.02000427246094],[1742392200000,7.57791,7.5788,7.5777,7.57801,176.86000061035156],[1742392260000,7.57794,7.5792,7.57784,7.57879,127.05999755859375],[1742392320000,7.57874,7.579,7.57782,7.57813,136.1699981689453],[1742392380000,7.57834,7.57861,7.57727,7.57761,146.4600067138672],[1742392440000,7.57766,7.57799,7.57691,7.57726,195.3000030517578],[1742392500000,7.5772,7.57771,7.57638,7.57732,185.25],[1742392560000,7.57727,7.57756,7.574,7.57432,168.77999877929688],[1742392620000,7.57447,7.5752,7.57373,7.57373,176.8300018310547],[1742392680000,7.57399,7.57567,7.57399,7.57542,186.24000549316406],[1742392740000,7.57547,7.57765,7.57547,7.57642,175.49000549316406],[1742392800000,7.57632,7.57642,7.57436,7.57489,215.17999267578125],[1742392860000,7.57437,7.57458,7.57387,7.57424,122.66000366210938],[1742392920000,7.57392,7.57454,7.5737,7.57385,111.94999694824219],[1742392980000,7.57379,7.57422,7.57203,7.57286,210.47000122070312],[1742393040000,7.57327,7.57381,7.57121,7.57181,163.75999450683594],[1742393100000,7.57196,7.57319,7.57175,7.57281,92.69000244140625],[1742393160000,7.57281,7.57308,7.57169,7.57272,125.45999908447266],[1742393220000,7.57273,7.57334,7.57194,7.57227,126.5199966430664],[1742393280000,7.57227,7.5727,7.57177,7.57235,155.13999938964844],[1742393340000,7.5723,7.57296,7.57171,7.57171,155.0500030517578],[1742393400000,7.57168,7.5729,7.57147,7.5725,146.16000366210938],[1742393460000,7.5725,7.5737,7.57229,7.57333,105.37000274658203],[1742393520000,7.57333,7.574,7.57314,7.57351,152.5500030517578],[1742393580000,7.57351,7.57388,7.5731,7.57336,97.25],[1742393640000,7.57331,7.57367,7.5707,7.57101,124.87999725341797],[1742393700000,7.571,7.57163,7.57072,7.57083,90.5],[1742393760000,7.57093,7.57142,7.57059,7.57059,138.72999572753906],[1742393820000,7.57043,7.57152,7.57001,7.57137,121.27999877929688],[1742393880000,7.57126,7.57135,7.56919,7.56933,163.16000366210938],[1742393940000,7.56954,7.57167,7.56878,7.57141,207.47999572753906],[1742394000000,7.57141,7.57231,7.5711,7.57191,123.13999938964844],[1742394060000,7.57169,7.57527,7.57169,7.57353,229.36000061035156],[1742394120000,7.57338,7.57386,7.5731,7.57381,123.36000061035156],[1742394180000,7.57365,7.57483,7.57365,7.57451,106.79000091552734],[1742394240000,7.57433,7.5746,7.57335,7.57396,138.41000366210938],[1742394300000,7.5739,7.57495,7.57382,7.57404,166.6999969482422],[1742394360000,7.57433,7.5744,7.57275,7.57433,175.27999877929688],[1742394420000,7.57441,7.57462,7.57384,7.57426,133.47999572753906],[1742394480000,7.57421,7.57509,7.57365,7.57371,178.00999450683594],[1742394540000,7.57371,7.57514,7.57333,7.5747,199.1199951171875],[1742394600000,7.57476,7.57635,7.57449,7.57553,155.0399932861328],[1742394660000,7.57569,7.57721,7.57532,7.57548,159.6199951171875],[1742394720000,7.57506,7.57584,7.57364,7.5741,104.91000366210938],[1742394780000,7.5742,7.57537,7.5741,7.57525,143.91000366210938],[1742394840000,7.57531,7.57589,7.57491,7.57561,142.25999450683594],[1742394900000,7.57546,7.57561,7.57474,7.57561,103.05000305175781],[1742394960000,7.57551,7.57568,7.57477,7.57482,97.87999725341797],[1742395020000,7.57466,7.57554,7.57466,7.57481,120.51000213623047],[1742395080000,7.57512,7.57548,7.57465,7.57522,98.41999816894531],[1742395140000,7.57517,7.57575,7.5747,7.57486,65.20999908447266],[1742395200000,7.57491,7.57502,7.57347,7.57363,89.86000061035156],[1742395260000,7.57379,7.57443,7.57357,7.5739,44.599998474121094],[1742395320000,7.57405,7.57501,7.57374,7.57469,93.33999633789062],[1742395380000,7.57475,7.57495,7.57318,7.57318,146],[1742395440000,7.57323,7.57522,7.57313,7.57502,165.6199951171875],[1742395500000,7.57507,7.57517,7.57455,7.57502,97.8499984741211],[1742395560000,7.57496,7.57665,7.57418,7.57648,121.88999938964844],[1742395620000,7.57632,7.57796,7.57578,7.57796,124.41999816894531],[1742395680000,7.5779,7.57918,7.57774,7.57897,151.83999633789062],[1742395740000,7.57886,7.57903,7.57821,7.57853,132.8000030517578],[1742395800000,7.57847,7.57898,7.57751,7.57898,140.47000122070312],[1742395860000,7.57913,7.58241,7.57908,7.58233,171.32000732421875],[1742395920000,7.58232,7.58755,7.58153,7.58718,247.86000061035156],[1742395980000,7.58744,7.588,7.58635,7.58711,221.5399932861328],[1742396040000,7.58763,7.58763,7.58383,7.58531,264],[1742396100000,7.5851,7.58517,7.58374,7.58453,232.5800018310547],[1742396160000,7.58452,7.58497,7.5836,7.58368,193.30999755859375],[1742396220000,7.58371,7.58413,7.5826,7.58334,163.74000549316406],[1742396280000,7.58355,7.58484,7.58329,7.58441,166.11000061035156],[1742396340000,7.58446,7.58574,7.58376,7.58395,213.4199981689453],[1742396400000,7.5839,7.58423,7.5834,7.58369,130.8300018310547],[1742396460000,7.58411,7.58498,7.58323,7.58453,143.14999389648438],[1742396520000,7.58458,7.58685,7.58453,7.58671,155.6699981689453],[1742396580000,7.58651,7.58797,7.58651,7.58777,108.69000244140625],[1742396640000,7.58767,7.58916,7.58753,7.58915,117.33999633789062],[1742396700000,7.58956,7.58962,7.58814,7.58847,142.94000244140625],[1742396760000,7.58859,7.58934,7.58806,7.58835,121.33000183105469],[1742396820000,7.58814,7.58814,7.586,7.58609,90.1500015258789],[1742396880000,7.58619,7.58689,7.58569,7.58569,109.20999908447266],[1742396940000,7.58564,7.58564,7.58338,7.58356,173.64999389648438],[1742397000000,7.58361,7.58407,7.58319,7.58329,134.5500030517578],[1742397060000,7.58335,7.58335,7.58076,7.58076,148.50999450683594],[1742397120000,7.58065,7.58321,7.58065,7.58307,158.08999633789062],[1742397180000,7.58354,7.58477,7.58323,7.58421,149.97999572753906],[1742397240000,7.58416,7.58436,7.58364,7.58376,78.83999633789062],[1742397300000,7.58392,7.58442,7.58318,7.58338,142.83999633789062],[1742397360000,7.58334,7.58369,7.58136,7.58266,164.83999633789062],[1742397420000,7.58272,7.5853,7.58269,7.58403,142.6999969482422],[1742397480000,7.58413,7.58814,7.58402,7.58797,222.39999389648438],[1742397540000,7.58759,7.58832,7.5856,7.58657,264.79998779296875],[1742397600000,7.5864,7.5864,7.58272,7.58332,280.44000244140625],[1742397660000,7.58328,7.58624,7.58323,7.58624,193.92999267578125],[1742397720000,7.58608,7.58752,7.5859,7.58656,187.5800018310547],[1742397780000,7.58656,7.58682,7.58551,7.58612,147.3000030517578],[1742397840000,7.58622,7.58716,7.58571,7.58617,130.72000122070312],[1742397900000,7.58643,7.58653,7.58245,7.58345,151.6199951171875],[1742397960000,7.58329,7.58439,7.58312,7.58402,239.66000366210938],[1742398020000,7.58408,7.58594,7.58308,7.58486,169.58999633789062],[1742398080000,7.58488,7.58588,7.58443,7.5849,167.97999572753906],[1742398140000,7.58489,7.5862,7.58484,7.58576,135.11000061035156],[1742398200000,7.58575,7.58866,7.58547,7.58836,248.69000244140625],[1742398260000,7.58831,7.59052,7.58826,7.59005,143.88999938964844],[1742398320000,7.59002,7.59054,7.5873,7.58791,184.08999633789062],[1742398380000,7.58791,7.59091,7.58733,7.59052,167.8000030517578],[1742398440000,7.59052,7.59263,7.59052,7.59233,191.86000061035156],[1742398500000,7.59213,7.59253,7.58804,7.58894,249.97000122070312],[1742398560000,7.58865,7.589,7.58738,7.58738,126.45999908447266],[1742398620000,7.58737,7.58763,7.58615,7.58715,191.6300048828125],[1742398680000,7.58716,7.58818,7.58603,7.58604,218.39999389648438],[1742398740000,7.58609,7.58665,7.58326,7.58591,294.67999267578125],[1742398800000,7.58596,7.58767,7.58596,7.58765,178.11000061035156],[1742398860000,7.58744,7.59047,7.58733,7.59031,211.8699951171875],[1742398920000,7.5903,7.59245,7.59014,7.59237,173.05999755859375],[1742398980000,7.59216,7.59271,7.59078,7.59078,172.86000061035156],[1742399040000,7.59088,7.59347,7.59046,7.59312,225.4199981689453],[1742399100000,7.59298,7.594,7.59224,7.59374,167.61000061035156],[1742399160000,7.59359,7.59467,7.59227,7.59467,189.22000122070312],[1742399220000,7.59456,7.59459,7.58998,7.59075,227],[1742399280000,7.59094,7.59186,7.59045,7.59055,239.91000366210938],[1742399340000,7.59056,7.59205,7.59046,7.5911,278.2900085449219],[1742399400000,7.59131,7.59296,7.59101,7.59217,196.19000244140625],[1742399460000,7.59217,7.59253,7.59035,7.59041,156.1300048828125],[1742399520000,7.59036,7.59057,7.58704,7.58742,258.4800109863281],[1742399580000,7.58758,7.58949,7.58691,7.58908,145.02000427246094],[1742399640000,7.58941,7.58965,7.58913,7.58959,91.33000183105469],[1742399700000,7.58943,7.58951,7.58887,7.5894,147.5800018310547],[1742399760000,7.58935,7.58975,7.58785,7.58848,165.1699981689453],[1742399820000,7.58843,7.58985,7.5874,7.58938,236.7899932861328],[1742399880000,7.58952,7.5958,7.58939,7.5958,293.5199890136719],[1742399940000,7.59574,7.59587,7.59306,7.59342,252.86000061035156],[1742400000000,7.59337,7.59337,7.58985,7.59128,260.0799865722656],[1742400060000,7.59139,7.59171,7.59058,7.59156,188.1999969482422],[1742400120000,7.59129,7.59217,7.59092,7.59118,149.39999389648438],[1742400180000,7.59092,7.59165,7.59082,7.59097,104.58999633789062],[1742400240000,7.59097,7.59315,7.59097,7.59275,156.7100067138672],[1742400300000,7.59275,7.59357,7.5923,7.59292,152.8699951171875],[1742400360000,7.59308,7.59403,7.59261,7.59305,107.0199966430664],[1742400420000,7.59291,7.59334,7.59042,7.59078,167.47000122070312],[1742400480000,7.59073,7.59121,7.5903,7.59046,89.44000244140625],[1742400540000,7.59025,7.5919,7.58972,7.59025,160.55999755859375],[1742400600000,7.59025,7.59025,7.58433,7.58454,207.5399932861328],[1742400660000,7.58435,7.58586,7.5842,7.58586,150.19000244140625],[1742400720000,7.58559,7.5865,7.58438,7.58512,180.74000549316406],[1742400780000,7.58537,7.5857,7.58475,7.58555,99.0199966430664],[1742400840000,7.58549,7.5856,7.58273,7.58324,135.52000427246094],[1742400900000,7.58324,7.58335,7.58076,7.58076,135.99000549316406],[1742400960000,7.58063,7.58132,7.57963,7.5804,191.0800018310547],[1742401020000,7.58046,7.58131,7.58035,7.58093,122.94000244140625],[1742401080000,7.58094,7.58292,7.58071,7.58195,121.94000244140625],[1742401140000,7.5821,7.58225,7.57991,7.58016,83.66999816894531],[1742401200000,7.58011,7.58037,7.57925,7.57952,122.83999633789062],[1742401260000,7.57952,7.58073,7.57951,7.58054,142.07000732421875],[1742401320000,7.58069,7.58177,7.58016,7.58121,142.19000244140625],[1742401380000,7.5811,7.58308,7.5811,7.58203,87.91999816894531],[1742401440000,7.58182,7.58225,7.58093,7.58154,150.2100067138672],[1742401500000,7.58143,7.58327,7.58143,7.58312,184.25],[1742401560000,7.58317,7.58406,7.58307,7.5835,135.61000061035156],[1742401620000,7.58366,7.58392,7.58259,7.58292,162.08999633789062],[1742401680000,7.58286,7.5841,7.5825,7.58383,148.10000610351562],[1742401740000,7.58372,7.5846,7.58303,7.5835,153.41000366210938],[1742401800000,7.58355,7.58576,7.58285,7.58457,165.64999389648438],[1742401860000,7.58468,7.58478,7.5841,7.58478,106.06999969482422],[1742401920000,7.58484,7.58623,7.58452,7.58602,143.5800018310547],[1742401980000,7.58602,7.58611,7.58558,7.58582,135.6300048828125],[1742402040000,7.58575,7.58692,7.5857,7.58682,134.64999389648438],[1742402100000,7.58682,7.58774,7.58649,7.58668,171.99000549316406],[1742402160000,7.58659,7.58767,7.58659,7.58757,128.1300048828125],[1742402220000,7.58757,7.58798,7.58675,7.587,106.91999816894531],[1742402280000,7.587,7.5875,7.58634,7.5865,102.81999969482422],[1742402340000,7.58661,7.58677,7.586,7.58631,116.83999633789062],[1742402400000,7.58632,7.58672,7.58614,7.58672,117.95999908447266],[1742402460000,7.58677,7.58682,7.58631,7.58653,115.91000366210938],[1742402520000,7.58674,7.58758,7.58658,7.58751,118.58999633789062],[1742402580000,7.58746,7.58761,7.58667,7.58682,91.7699966430664],[1742402640000,7.58661,7.58661,7.58605,7.58635,105.72000122070312],[1742402700000,7.58645,7.58651,7.58477,7.58498,145.61000061035156],[1742402760000,7.58498,7.58529,7.58422,7.58431,98.06999969482422],[1742402820000,7.58475,7.58506,7.58433,7.58445,88.75],[1742402880000,7.58435,7.5844,7.58338,7.58379,160.60000610351562],[1742402940000,7.58378,7.58472,7.58345,7.58419,111.29000091552734],[1742403000000,7.5842,7.58456,7.58404,7.58437,108.12000274658203],[1742403060000,7.58448,7.58618,7.58447,7.58529,169.9499969482422],[1742403120000,7.58529,7.58626,7.58529,7.58604,147.6999969482422],[1742403180000,7.58604,7.5865,7.58572,7.58622,122],[1742403240000,7.58596,7.58617,7.58539,7.5859,72],[1742403300000,7.58564,7.58643,7.58533,7.58643,87.0199966430664],[1742403360000,7.58627,7.58664,7.58601,7.58628,64.08999633789062],[1742403420000,7.58591,7.58643,7.58536,7.58578,88.08000183105469],[1742403480000,7.58572,7.58572,7.58417,7.58417,80.2300033569336],[1742403540000,7.58411,7.58551,7.58411,7.58477,136],[1742403600000,7.58472,7.58573,7.58467,7.58521,79.37000274658203],[1742403660000,7.58521,7.58649,7.58495,7.58607,90.91000366210938],[1742403720000,7.58607,7.58808,7.58584,7.58781,81.33000183105469],[1742403780000,7.58786,7.59071,7.58786,7.59048,125.91999816894531],[1742403840000,7.59043,7.59043,7.58983,7.58983,78.87999725341797],[1742403900000,7.58973,7.59007,7.58933,7.58986,88.25],[1742403960000,7.58986,7.59138,7.58977,7.59111,97.12000274658203],[1742404020000,7.59112,7.5916,7.59107,7.59142,55.060001373291016],[1742404080000,7.59131,7.5925,7.59125,7.59227,112.88999938964844],[1742404140000,7.59212,7.5935,7.59166,7.5935,142.75],[1742404200000,7.5935,7.59442,7.5935,7.59442,166.61000061035156],[1742404260000,7.59442,7.59489,7.594,7.59468,99.30999755859375],[1742404320000,7.59467,7.5947,7.5936,7.59387,112.83000183105469],[1742404380000,7.59386,7.59506,7.59377,7.59377,133.55999755859375],[1742404440000,7.5936,7.59383,7.59294,7.59376,154.0800018310547],[1742404500000,7.59376,7.5941,7.59333,7.59365,165.0399932861328],[1742404560000,7.59364,7.59524,7.59347,7.59508,209.0500030517578],[1742404620000,7.59513,7.59639,7.59499,7.59619,210.22000122070312],[1742404680000,7.59601,7.59658,7.59507,7.5951,206.05999755859375],[1742404740000,7.59515,7.59523,7.59454,7.59517,156.9600067138672],[1742404800000,7.59539,7.59651,7.59539,7.59613,162.1300048828125],[1742404860000,7.59572,7.59572,7.59485,7.595,120.20999908447266],[1742404920000,7.5949,7.59633,7.59412,7.59482,209.27999877929688],[1742404980000,7.59503,7.59577,7.5941,7.59536,188.5],[1742405040000,7.59552,7.59706,7.59468,7.5967,166.1999969482422],[1742405100000,7.59681,7.59769,7.59676,7.59683,175.5800018310547],[1742405160000,7.59682,7.59704,7.59536,7.59653,291.989990234375],[1742405220000,7.59653,7.59653,7.59543,7.5958,263.1700134277344],[1742405280000,7.59611,7.59636,7.59535,7.59607,215.19000244140625],[1742405340000,7.59633,7.59747,7.59633,7.59724,212.49000549316406],[1742405400000,7.59718,7.59839,7.59656,7.59777,234.85000610351562],[1742405460000,7.59772,7.59844,7.59645,7.59787,219.58999633789062],[1742405520000,7.59782,7.59782,7.59608,7.59676,193.1300048828125],[1742405580000,7.59703,7.59756,7.59665,7.59705,163.89999389648438],[1742405640000,7.59703,7.59777,7.59693,7.59755,158.55999755859375],[1742405700000,7.59755,7.59829,7.59659,7.59814,247.75999450683594],[1742405760000,7.59825,7.59982,7.59821,7.59982,223.72999572753906],[1742405820000,7.60017,7.60044,7.59847,7.59878,217.66000366210938],[1742405880000,7.59878,7.59892,7.59691,7.59841,284.07000732421875],[1742405940000,7.5984,7.59867,7.59676,7.59685,166.85000610351562],[1742406000000,7.59671,7.59912,7.59671,7.59869,181.35000610351562],[1742406060000,7.59874,7.59888,7.59798,7.59821,280.4200134277344],[1742406120000,7.59774,7.59885,7.59767,7.59841,260.79998779296875],[1742406180000,7.59836,7.5984,7.59791,7.59826,139.27000427246094],[1742406240000,7.59837,7.59886,7.59773,7.5979,210.4499969482422],[1742406300000,7.59796,7.59841,7.59709,7.59772,231.80999755859375],[1742406360000,7.59805,7.59872,7.59764,7.5986,293.1300048828125],[1742406420000,7.59855,7.59926,7.59845,7.59918,226.77000427246094],[1742406480000,7.59918,7.60005,7.5989,7.59985,246.00999450683594],[1742406540000,7.5998,7.60247,7.59918,7.60154,320.25],[1742406600000,7.60112,7.60337,7.5995,7.60078,342.9599914550781],[1742406660000,7.60067,7.60191,7.60002,7.60068,243.22999572753906],[1742406720000,7.60073,7.60287,7.6006,7.60256,259.3399963378906],[1742406780000,7.60259,7.60359,7.60254,7.60349,181.0399932861328],[1742406840000,7.60354,7.6037,7.59826,7.59826,305.8999938964844],[1742406900000,7.59821,7.59907,7.59444,7.59471,372.6099853515625],[1742406960000,7.59477,7.59632,7.59473,7.59568,185.72000122070312],[1742407020000,7.59536,7.59621,7.59358,7.59474,341.6000061035156],[1742407080000,7.59424,7.59553,7.59288,7.59335,430.5299987792969],[1742407140000,7.59311,7.59327,7.58319,7.58319,378.57000732421875],[1742407200000,7.58008,7.58979,7.57442,7.58673,1119.02001953125],[1742407260000,7.58667,7.59054,7.58484,7.58728,910.5599975585938],[1742407320000,7.5878,7.58805,7.58268,7.58595,780.6300048828125],[1742407380000,7.58616,7.58818,7.57976,7.582,323.6199951171875],[1742407440000,7.58179,7.58247,7.57947,7.58063,278.8699951171875],[1742407500000,7.58073,7.58674,7.58073,7.58653,314.92999267578125],[1742407560000,7.58638,7.58733,7.58299,7.58648,345.1600036621094],[1742407620000,7.58707,7.5887,7.58668,7.58702,269.8699951171875],[1742407680000,7.58676,7.58764,7.58582,7.58587,221.07000732421875],[1742407740000,7.58598,7.58665,7.58343,7.58407,178.64999389648438],[1742407800000,7.58408,7.58497,7.58325,7.58363,192.02000427246094],[1742407860000,7.58416,7.58657,7.58217,7.58614,219.5500030517578],[1742407920000,7.58614,7.58772,7.58597,7.58697,216.3300018310547],[1742407980000,7.58679,7.58991,7.5864,7.58966,264.8900146484375],[1742408040000,7.58972,7.59109,7.58898,7.59076,156.55999755859375],[1742408100000,7.59097,7.5912,7.58993,7.59068,218.8300018310547],[1742408160000,7.59063,7.5909,7.58896,7.59069,202.1999969482422],[1742408220000,7.59068,7.59492,7.59068,7.59433,240.33999633789062],[1742408280000,7.59433,7.5969,7.59385,7.59671,442.0899963378906],[1742408340000,7.59703,7.59969,7.59292,7.5979,381.1099853515625],[1742408400000,7.59785,7.59997,7.59613,7.59793,287.2300109863281],[1742408460000,7.59788,7.59861,7.5947,7.59856,334.4100036621094],[1742408520000,7.59856,7.59971,7.59775,7.59824,298.4599914550781],[1742408580000,7.59824,7.59846,7.59662,7.59683,241.8300018310547],[1742408640000,7.59699,7.59733,7.59525,7.5968,246.07000732421875],[1742408700000,7.59685,7.59709,7.59423,7.59469,154.55999755859375],[1742408760000,7.59474,7.59693,7.59396,7.59663,177.82000732421875],[1742408820000,7.59658,7.59699,7.59541,7.59648,262.5799865722656],[1742408880000,7.59632,7.5965,7.59366,7.59511,219.82000732421875],[1742408940000,7.595,7.59514,7.59212,7.59265,191.75],[1742409000000,7.59272,7.5948,7.59081,7.59383,225.24000549316406],[1742409060000,7.5941,7.59573,7.5914,7.5922,385.1099853515625],[1742409120000,7.59215,7.59282,7.59093,7.59161,382.8500061035156],[1742409180000,7.59176,7.59187,7.58819,7.58981,319.4599914550781],[1742409240000,7.59012,7.59054,7.58621,7.58727,414.5799865722656],[1742409300000,7.58722,7.58928,7.58688,7.58817,304.8900146484375],[1742409360000,7.58812,7.58884,7.58587,7.58862,317.5400085449219],[1742409420000,7.58862,7.5889,7.57789,7.58373,385.5799865722656],[1742409480000,7.58466,7.59191,7.58466,7.59157,475.2300109863281],[1742409540000,7.59185,7.59363,7.58636,7.58652,415.4599914550781],[1742409600000,7.58641,7.58914,7.58575,7.58669,367.3900146484375],[1742409660000,7.58675,7.58785,7.58429,7.58467,325.3599853515625],[1742409720000,7.58479,7.58567,7.58264,7.58264,349.1000061035156],[1742409780000,7.58284,7.58358,7.58127,7.58297,347.3999938964844],[1742409840000,7.58297,7.5846,7.58205,7.58231,382.57000732421875],[1742409900000,7.58205,7.58458,7.58187,7.58415,366.7900085449219],[1742409960000,7.5842,7.58667,7.58375,7.58593,352.6099853515625],[1742410020000,7.58588,7.58719,7.58461,7.58505,339.5799865722656],[1742410080000,7.58484,7.58619,7.58392,7.58592,400.0199890136719],[1742410140000,7.58582,7.58621,7.58282,7.58364,459.4100036621094],[1742410200000,7.58337,7.58611,7.5833,7.58574,430.42999267578125],[1742410260000,7.58531,7.58703,7.58482,7.58566,381.82000732421875],[1742410320000,7.58599,7.58641,7.58393,7.58529,319.70001220703125],[1742410380000,7.5853,7.58576,7.58482,7.5856,262.80999755859375],[1742410440000,7.58559,7.58736,7.58527,7.5862,358.79998779296875],[1742410500000,7.58625,7.58775,7.58556,7.58591,361.2099914550781],[1742410560000,7.58566,7.58586,7.58341,7.58347,455.3900146484375],[1742410620000,7.58336,7.584,7.58131,7.58199,308.7200012207031],[1742410680000,7.58196,7.58339,7.58152,7.58282,431.2300109863281],[1742410740000,7.58324,7.58324,7.57766,7.57883,442.9599914550781],[1742410800000,7.57842,7.5825,7.57738,7.58091,424.5400085449219],[1742410860000,7.58081,7.58335,7.58081,7.58172,424.44000244140625],[1742410920000,7.58182,7.5841,7.58158,7.58342,410.95001220703125],[1742410980000,7.58257,7.58479,7.58188,7.58262,244.35000610351562],[1742411040000,7.58137,7.58501,7.58122,7.58354,394.8999938964844],[1742411100000,7.58364,7.58603,7.58237,7.58534,544.8599853515625],[1742411160000,7.58576,7.58628,7.58439,7.58584,403.9599914550781],[1742411220000,7.58572,7.5863,7.58234,7.58267,366.44000244140625],[1742411280000,7.58279,7.5845,7.58077,7.58078,391.1499938964844],[1742411340000,7.58077,7.58351,7.58033,7.58282,345.45001220703125],[1742411400000,7.58274,7.58285,7.57845,7.57939,354.3900146484375],[1742411460000,7.5794,7.58374,7.5788,7.58283,433.6600036621094],[1742411520000,7.58216,7.58477,7.58158,7.58371,235.47000122070312],[1742411580000,7.58349,7.58482,7.58244,7.58333,253.63999938964844],[1742411640000,7.58323,7.58511,7.58323,7.585,322.2200012207031],[1742411700000,7.585,7.585,7.58187,7.58255,251.00999450683594],[1742411760000,7.58254,7.58587,7.58204,7.58587,269.0899963378906],[1742411820000,7.58571,7.58766,7.58539,7.58698,412.04998779296875],[1742411880000,7.58677,7.58969,7.58659,7.58788,478.3399963378906],[1742411940000,7.58686,7.58919,7.58686,7.58847,506.8800048828125],[1742412000000,7.58829,7.58858,7.58559,7.58829,237.5500030517578],[1742412060000,7.58753,7.58898,7.58746,7.58882,177.91000366210938],[1742412120000,7.58876,7.58985,7.58792,7.58907,218.3800048828125],[1742412180000,7.58913,7.59553,7.58913,7.59468,336.05999755859375],[1742412240000,7.59463,7.59556,7.59391,7.59556,135.05999755859375],[1742412300000,7.59539,7.59649,7.59501,7.59527,122.7300033569336],[1742412360000,7.59517,7.59627,7.59439,7.5949,117.30999755859375],[1742412420000,7.59491,7.59496,7.59365,7.59387,144.89999389648438],[1742412480000,7.59383,7.59431,7.59313,7.59421,136.2899932861328],[1742412540000,7.59431,7.59481,7.59334,7.59361,165.44000244140625],[1742412600000,7.59382,7.59518,7.59357,7.59384,176.1300048828125],[1742412660000,7.59363,7.59476,7.59319,7.59434,100.56999969482422],[1742412720000,7.59429,7.59551,7.59335,7.59457,93.94000244140625],[1742412780000,7.59452,7.59452,7.59186,7.59218,211.6300048828125],[1742412840000,7.59213,7.59338,7.59121,7.5927,183.82000732421875],[1742412900000,7.59265,7.59286,7.59175,7.59238,120.08999633789062],[1742412960000,7.59228,7.59319,7.59217,7.59282,122.36000061035156],[1742413020000,7.59282,7.59448,7.59268,7.59294,159.1699981689453],[1742413080000,7.59289,7.59299,7.59168,7.59227,137.44000244140625],[1742413140000,7.59253,7.59351,7.59236,7.59314,91.12999725341797],[1742413200000,7.59319,7.59478,7.59267,7.59473,119.44000244140625],[1742413260000,7.59442,7.59442,7.59272,7.59345,93.06999969482422],[1742413320000,7.59293,7.59316,7.59245,7.59285,113.20999908447266],[1742413380000,7.59295,7.59404,7.59199,7.59293,159.3800048828125],[1742413440000,7.59304,7.59329,7.59021,7.59133,190.57000732421875],[1742413500000,7.59112,7.59118,7.58957,7.59042,109.93000030517578],[1742413560000,7.59027,7.59213,7.59027,7.59179,129.07000732421875],[1742413620000,7.59195,7.59266,7.59135,7.59154,116.88999938964844],[1742413680000,7.59153,7.59229,7.59106,7.59173,186.27999877929688],[1742413740000,7.59162,7.59227,7.59043,7.59051,245.57000732421875],[1742413800000,7.59009,7.59109,7.58926,7.58955,194.0399932861328],[1742413860000,7.58956,7.59262,7.58945,7.59227,132.50999450683594],[1742413920000,7.59248,7.59255,7.5903,7.59072,142.83999633789062],[1742413980000,7.59042,7.5951,7.59007,7.59385,227.92999267578125],[1742414040000,7.59323,7.59669,7.59236,7.5942,228.82000732421875],[1742414100000,7.5942,7.59632,7.59356,7.59356,173.27000427246094],[1742414160000,7.59378,7.59501,7.59284,7.59381,174.0399932861328],[1742414220000,7.59382,7.5972,7.59353,7.5953,182.9499969482422],[1742414280000,7.59509,7.5959,7.59467,7.59584,137.24000549316406],[1742414340000,7.59584,7.59584,7.59355,7.5943,200.30999755859375],[1742414400000,7.5944,7.59585,7.59271,7.59484,232.2899932861328],[1742414460000,7.59484,7.59513,7.5929,7.59336,88.5],[1742414520000,7.5932,7.59359,7.593,7.59338,75.51000213623047],[1742414580000,7.59358,7.59446,7.59358,7.594,195.17999267578125],[1742414640000,7.59386,7.59495,7.59374,7.59439,180.6199951171875],[1742414700000,7.59444,7.59637,7.59443,7.5945,192.58999633789062],[1742414760000,7.59451,7.59499,7.59425,7.59441,145.3000030517578],[1742414820000,7.59448,7.59486,7.59413,7.59433,207.41000366210938],[1742414880000,7.59437,7.59545,7.59385,7.59468,234.0500030517578],[1742414940000,7.59457,7.59575,7.59457,7.59514,318.1600036621094],[1742415000000,7.59531,7.59553,7.59373,7.59384,322.989990234375],[1742415060000,7.59413,7.5943,7.59193,7.59211,206.08999633789062],[1742415120000,7.5919,7.59283,7.58865,7.59128,112.4800033569336],[1742415180000,7.59129,7.59171,7.59042,7.59042,94.83999633789062],[1742415240000,7.59068,7.59138,7.58845,7.58996,162.0399932861328],[1742415300000,7.59009,7.59064,7.58825,7.59033,214.17999267578125],[1742415360000,7.59038,7.59068,7.58859,7.5891,122.94000244140625],[1742415420000,7.58931,7.58994,7.5885,7.5887,99.76000213623047],[1742415480000,7.58849,7.59004,7.58741,7.59004,174.52999877929688],[1742415540000,7.5891,7.5911,7.58874,7.59107,110],[1742415600000,7.59072,7.59117,7.5891,7.59027,87.91999816894531],[1742415660000,7.58987,7.59107,7.58952,7.5902,58.18000030517578],[1742415720000,7.59057,7.59073,7.58883,7.58883,76.83999633789062],[1742415780000,7.58898,7.58956,7.5885,7.58946,96.80999755859375],[1742415840000,7.58967,7.59076,7.58922,7.58966,57.11000061035156],[1742415900000,7.58961,7.58961,7.589,7.58918,63.59000015258789],[1742415960000,7.58914,7.58937,7.58901,7.58937,60.459999084472656],[1742416020000,7.58937,7.5895,7.58908,7.58918,61.5099983215332],[1742416080000,7.58918,7.59084,7.58913,7.59041,61.63999938964844],[1742416140000,7.58944,7.59158,7.5892,7.59055,82.29000091552734],[1742416200000,7.59055,7.59086,7.58939,7.58941,211.3699951171875],[1742416260000,7.58943,7.59123,7.58881,7.58928,252.11000061035156],[1742416320000,7.58928,7.59055,7.5886,7.58951,371.510009765625],[1742416380000,7.58928,7.59077,7.5888,7.58911,167.16000366210938],[1742416440000,7.58876,7.58942,7.58857,7.58912,104.55000305175781],[1742416500000,7.58891,7.58917,7.58743,7.58784,114.38999938964844],[1742416560000,7.58909,7.58979,7.58786,7.58895,255.6699981689453],[1742416620000,7.58893,7.58954,7.58763,7.5888,216.6699981689453],[1742416680000,7.58966,7.58976,7.58747,7.58883,166.1300048828125],[1742416740000,7.58883,7.58905,7.58817,7.58858,189.6999969482422],[1742416800000,7.58833,7.5895,7.58702,7.58755,195.61000061035156],[1742416860000,7.58748,7.58748,7.58658,7.58691,166.02000427246094],[1742416920000,7.58697,7.5878,7.58673,7.58756,180.19000244140625],[1742416980000,7.5874,7.58959,7.58735,7.58899,186.69000244140625],[1742417040000,7.58904,7.5896,7.58877,7.5892,143.4199981689453],[1742417100000,7.58921,7.58926,7.5885,7.58912,207.38999938964844],[1742417160000,7.58902,7.58927,7.58791,7.58791,218.74000549316406],[1742417220000,7.58791,7.58852,7.58789,7.58822,166.2899932861328],[1742417280000,7.58837,7.58869,7.58793,7.58814,137.8699951171875],[1742417340000,7.58814,7.58888,7.58797,7.58809,196.63999938964844],[1742417400000,7.58747,7.58848,7.58747,7.5884,333.760009765625],[1742417460000,7.5884,7.58849,7.58769,7.58808,148.55999755859375],[1742417520000,7.58813,7.58851,7.58782,7.58795,127.44000244140625],[1742417580000,7.58795,7.5885,7.58682,7.587,250.60000610351562],[1742417640000,7.58684,7.58773,7.58615,7.58737,135.8000030517578],[1742417700000,7.58732,7.58732,7.58202,7.58594,258.2900085449219],[1742417760000,7.58254,7.58699,7.58254,7.5834,211.19000244140625],[1742417820000,7.58336,7.58557,7.58002,7.5824,379.3800048828125],[1742417880000,7.57645,7.58664,7.57546,7.58585,308.239990234375],[1742417940000,7.58585,7.58742,7.58424,7.58567,50.47999954223633],[1742418240000,7.57554,7.57554,7.57554,7.57554,2.819999933242798],[1742418300000,7.57241,7.57627,7.57241,7.57627,8.760000228881836],[1742418360000,7.57626,7.57626,7.57428,7.57428,4.380000114440918],[1742418420000,7.57278,7.57278,7.57278,7.57278,6.579999923706055],[1742418480000,7.57278,7.57278,7.57278,7.57278,3.759999990463257],[1742418540000,7.57278,7.57278,7.57278,7.57278,2.0799999237060547],[1742418600000,7.58093,7.58093,7.57449,7.57637,12.479999542236328],[1742418660000,7.57278,7.57283,7.57278,7.57283,7.800000190734863],[1742418720000,7.57284,7.57438,7.57274,7.57433,6.239999771118164],[1742418780000,7.57273,7.57274,7.57273,7.57274,3.119999885559082],[1742418840000,7.57275,7.57282,7.57275,7.57282,6.96999979019165],[1742418900000,7.57277,7.57461,7.57277,7.57425,18.34000015258789],[1742419020000,7.57279,7.57286,7.57279,7.57286,18.31999969482422],[1742419080000,7.57281,7.57287,7.57281,7.57281,13.739999771118164],[1742419140000,7.57281,7.57407,7.57281,7.57329,11.199999809265137],[1742419200000,7.57381,7.5747,7.57381,7.57418,13.720000267028809],[1742419260000,7.57454,7.5746,7.57418,7.57454,7.800000190734863],[1742419320000,7.57418,7.57612,7.57418,7.5757,14.039999961853027],[1742419380000,7.57575,7.57607,7.57424,7.5746,12.479999542236328],[1742419440000,7.57424,7.5746,7.57418,7.57418,12.479999542236328],[1742419500000,7.57455,7.57523,7.57418,7.57455,17.15999984741211],[1742419560000,7.5746,7.57465,7.5745,7.57465,14.039999961853027],[1742419620000,7.57471,7.57471,7.5745,7.5745,8.460000038146973],[1742419680000,7.57486,7.57486,7.57434,7.57439,28.5],[1742419740000,7.57445,7.57486,7.57445,7.57465,14.100000381469727],[1742419800000,7.57533,7.57533,7.57518,7.57518,7],[1742419860000,7.57518,7.57528,7.57497,7.57528,7],[1742419920000,7.57533,7.57533,7.57528,7.57533,4.199999809265137],[1742419980000,7.57528,7.57528,7.57523,7.57523,5.619999885559082],[1742420040000,7.57445,7.57445,7.57445,7.57445,1.399999976158142],[1742420100000,7.57486,7.57497,7.57445,7.57497,9.800000190734863],[1742420160000,7.57554,7.57554,7.57528,7.57549,4.199999809265137],[1742420220000,7.57528,7.57528,7.57523,7.57528,11.239999771118164],[1742420280000,7.57523,7.57554,7.57523,7.57528,21.899999618530273],[1742420340000,7.57523,7.57528,7.57518,7.57523,12.640000343322754],[1742420400000,7.57518,7.57868,7.57518,7.57668,11.199999809265137],[1742420460000,7.57881,7.57922,7.57881,7.57922,8.399999618530273],[1742420520000,7.57875,7.5793,7.57875,7.57924,21.170000076293945],[1742420580000,7.57898,7.57915,7.57898,7.57915,39.459999084472656],[1742420640000,7.57918,7.57929,7.5746,7.57481,61.060001373291016],[1742420700000,7.57476,7.57929,7.57439,7.57929,49.97999954223633],[1742420760000,7.5793,7.57965,7.5745,7.57955,64.77999877929688],[1742420820000,7.57955,7.58101,7.57955,7.58101,73.98999786376953],[1742420880000,7.58102,7.58136,7.58102,7.5813,41.540000915527344],[1742420940000,7.58128,7.58188,7.58117,7.58167,73.68000030517578],[1742421000000,7.58169,7.58169,7.58007,7.5812,29.239999771118164],[1742421060000,7.58122,7.58158,7.58122,7.58147,218.32000732421875],[1742421120000,7.58147,7.58159,7.57763,7.57765,41],[1742421180000,7.57766,7.58077,7.57766,7.57989,43],[1742421240000,7.58046,7.58075,7.57575,7.5806,27.6200008392334],[1742421300000,7.57622,7.58098,7.57622,7.57978,59.279998779296875],[1742421360000,7.57978,7.57979,7.57445,7.57907,33.599998474121094],[1742421420000,7.57782,7.57782,7.57672,7.57705,7.639999866485596],[1742421480000,7.57868,7.57868,7.57825,7.57825,32.869998931884766],[1742421540000,7.57861,7.57861,7.5786,7.5786,6.239999771118164],[1742421600000,7.5829,7.58634,7.5829,7.58549,48.880001068115234],[1742421660000,7.58579,7.58579,7.58345,7.58509,39],[1742421720000,7.58541,7.58554,7.58397,7.58474,68.0999984741211],[1742421780000,7.58543,7.58638,7.58423,7.58585,27.719999313354492],[1742421840000,7.58585,7.58588,7.58323,7.58536,417.1000061035156],[1742421900000,7.58541,7.58541,7.58142,7.58147,207.77999877929688],[1742421960000,7.58142,7.5832,7.58142,7.58178,54.279998779296875],[1742422020000,7.58167,7.58479,7.58141,7.58383,91.02999877929688],[1742422080000,7.58378,7.58393,7.58319,7.58357,38.720001220703125],[1742422140000,7.58362,7.58452,7.58127,7.58301,159.72000122070312],[1742422200000,7.5829,7.58568,7.5818,7.58408,346.6499938964844],[1742422260000,7.58557,7.58578,7.58359,7.58386,130.86000061035156],[1742422320000,7.58329,7.58521,7.58329,7.58425,87.91999816894531],[1742422380000,7.58409,7.58414,7.58136,7.58209,54.34000015258789],[1742422440000,7.58215,7.58288,7.58173,7.58283,23.43000030517578],[1742422500000,7.58344,7.58344,7.57669,7.57697,154.9499969482422],[1742422560000,7.5769,7.5828,7.5769,7.58023,258.5299987792969],[1742422620000,7.58029,7.58266,7.57989,7.58033,133.9600067138672],[1742422680000,7.58038,7.58305,7.58019,7.58265,155.99000549316406],[1742422740000,7.58265,7.5835,7.58145,7.58159,88.9800033569336],[1742422800000,7.58164,7.58325,7.58088,7.58281,151.99000549316406],[1742422860000,7.58286,7.58358,7.58119,7.58324,132.80999755859375],[1742422920000,7.5833,7.58356,7.58162,7.58287,110.76000213623047],[1742422980000,7.58298,7.58318,7.58218,7.58219,62.119998931884766],[1742423040000,7.58219,7.58418,7.58128,7.58317,159.36000061035156],[1742423100000,7.5835,7.58435,7.58244,7.58312,136.64999389648438],[1742423160000,7.5829,7.58346,7.58201,7.58285,98.5199966430664],[1742423220000,7.58285,7.58391,7.58245,7.58391,111.54000091552734],[1742423280000,7.58323,7.58541,7.58119,7.58408,201.8300018310547],[1742423340000,7.58418,7.58606,7.58382,7.58471,120.86000061035156],[1742423400000,7.58471,7.5858,7.58397,7.58566,74.86000061035156],[1742423460000,7.58566,7.58917,7.58199,7.58801,160.35000610351562],[1742423520000,7.58812,7.58817,7.58553,7.58553,91.76000213623047],[1742423580000,7.58543,7.58594,7.58542,7.58574,83.6500015258789],[1742423640000,7.58564,7.58628,7.58309,7.58584,65.86000061035156],[1742423700000,7.58583,7.58718,7.58247,7.58541,47.38999938964844],[1742423760000,7.58541,7.5862,7.58257,7.58559,87.80000305175781],[1742423820000,7.5857,7.58751,7.58462,7.58595,150.8000030517578],[1742423880000,7.586,7.58799,7.58557,7.58764,48.689998626708984],[1742423940000,7.58759,7.58889,7.58569,7.58848,170.55999755859375],[1742424000000,7.58843,7.58892,7.58675,7.58801,53.7400016784668],[1742424060000,7.588,7.58933,7.58574,7.58872,130.88999938964844],[1742424120000,7.58848,7.58962,7.58823,7.58902,124.73999786376953],[1742424180000,7.58907,7.58918,7.58699,7.58747,79.77999877929688],[1742424240000,7.58758,7.59005,7.58652,7.58905,129.6199951171875],[1742424300000,7.58905,7.58905,7.58637,7.58637,70.5199966430664],[1742424360000,7.58658,7.5881,7.58596,7.58646,49.52000045776367],[1742424420000,7.58647,7.58692,7.58647,7.58681,61.90999984741211],[1742424480000,7.5867,7.58725,7.5866,7.58706,35.279998779296875],[1742424540000,7.58721,7.58837,7.58576,7.58636,76.06999969482422],[1742424600000,7.58621,7.58947,7.58582,7.58941,79.61000061035156],[1742424660000,7.58936,7.58936,7.58545,7.58581,85.73999786376953],[1742424720000,7.58581,7.59165,7.58542,7.58617,65.80000305175781],[1742424780000,7.58617,7.58633,7.58591,7.58606,55.09000015258789],[1742424840000,7.58606,7.58638,7.58606,7.58617,30.799999237060547],[1742424900000,7.58622,7.58705,7.58585,7.58688,44.97999954223633],[1742424960000,7.58702,7.58702,7.58574,7.58621,33.599998474121094],[1742425020000,7.58621,7.58908,7.58591,7.58596,119.31999969482422],[1742425080000,7.58591,7.58803,7.58574,7.58788,44.060001373291016],[1742425140000,7.58788,7.58788,7.5856,7.58611,60.540000915527344],[1742425200000,7.58606,7.58775,7.58551,7.58703,71.4000015258789],[1742425260000,7.58698,7.58751,7.5863,7.5864,46.369998931884766],[1742425320000,7.58656,7.58896,7.58469,7.58613,78.66000366210938],[1742425380000,7.58608,7.58649,7.58529,7.58638,59.220001220703125],[1742425440000,7.58633,7.58649,7.58434,7.58448,59.689998626708984],[1742425500000,7.58458,7.5852,7.58447,7.58472,46.20000076293945],[1742425560000,7.58493,7.58654,7.58455,7.58505,59.97999954223633],[1742425620000,7.58515,7.58654,7.58497,7.58502,37.54999923706055],[1742425680000,7.58609,7.58665,7.58503,7.58508,38.33000183105469],[1742425740000,7.58493,7.58665,7.58432,7.58459,47.58000183105469],[1742425800000,7.58458,7.58624,7.58387,7.58397,62.619998931884766],[1742425860000,7.58397,7.58475,7.58397,7.58464,43.70000076293945],[1742425920000,7.5847,7.58654,7.5846,7.5864,47.93000030517578],[1742425980000,7.5864,7.58855,7.58604,7.58751,59.560001373291016],[1742426040000,7.58751,7.58823,7.58575,7.58705,63.77000045776367],[1742426100000,7.5872,7.58936,7.58544,7.58672,137.88999938964844],[1742426160000,7.58688,7.58942,7.58603,7.58853,136.38999938964844],[1742426220000,7.58795,7.59006,7.58612,7.58981,301.67999267578125],[1742426280000,7.58982,7.59026,7.58718,7.58924,367.57000732421875],[1742426340000,7.5894,7.5894,7.58711,7.58883,438],[1742426400000,7.58901,7.59028,7.5874,7.58967,552.0800170898438],[1742426460000,7.58922,7.5904,7.58823,7.58931,651.0599975585938],[1742426520000,7.5892,7.59121,7.58843,7.59047,484.70001220703125],[1742426580000,7.59042,7.59139,7.58746,7.58824,268.5],[1742426640000,7.58825,7.58902,7.58639,7.58727,108.5199966430664],[1742426700000,7.58728,7.58759,7.58642,7.58713,98.62000274658203],[1742426760000,7.58713,7.58789,7.58655,7.5871,105.5],[1742426820000,7.58713,7.59014,7.58657,7.58982,186.6300048828125],[1742426880000,7.58963,7.59034,7.58846,7.58944,126.4800033569336],[1742426940000,7.58959,7.59031,7.58831,7.58961,126.45999908447266],[1742427000000,7.58936,7.59044,7.5878,7.58975,142.3699951171875],[1742427060000,7.5898,7.5901,7.58634,7.58682,238.60000610351562],[1742427120000,7.58677,7.58719,7.5858,7.58598,156.36000061035156],[1742427180000,7.58608,7.58694,7.5858,7.5865,89.61000061035156],[1742427240000,7.5864,7.58702,7.58617,7.58702,88.56999969482422],[1742427300000,7.58701,7.58701,7.58597,7.58674,188.00999450683594],[1742427360000,7.58676,7.58794,7.5865,7.58676,293.9200134277344],[1742427420000,7.58692,7.58905,7.58633,7.58841,672.4400024414062],[1742427480000,7.58891,7.5894,7.58761,7.58908,806.1400146484375],[1742427540000,7.58826,7.58979,7.58759,7.58916,471.4200134277344],[1742427600000,7.58942,7.58974,7.58776,7.58907,146.3699951171875],[1742427660000,7.58902,7.5893,7.58662,7.58714,295.6700134277344],[1742427720000,7.58765,7.5887,7.58684,7.58775,440.8599853515625],[1742427780000,7.5868,7.58843,7.5868,7.5871,337.82000732421875],[1742427840000,7.58722,7.58772,7.5871,7.5872,126.44999694824219],[1742427900000,7.58738,7.58804,7.58726,7.58786,75.30999755859375],[1742427960000,7.58776,7.58799,7.58354,7.58354,68.3499984741211],[1742428020000,7.58359,7.58688,7.58272,7.58272,201.36000061035156],[1742428080000,7.58272,7.58699,7.58252,7.58584,183.85000610351562],[1742428140000,7.58574,7.58703,7.5826,7.58632,66.69999694824219],[1742428200000,7.58665,7.58665,7.58187,7.58532,165.91000366210938],[1742428260000,7.58527,7.58681,7.58232,7.58537,244.30999755859375],[1742428320000,7.58224,7.58528,7.58201,7.5845,145.9199981689453],[1742428380000,7.58449,7.58486,7.58426,7.58455,77.98999786376953],[1742428440000,7.5845,7.58518,7.58395,7.58497,122.87000274658203],[1742428500000,7.58496,7.5906,7.58476,7.58732,268.2900085449219],[1742428560000,7.58733,7.59109,7.58608,7.58685,163.39999389648438],[1742428620000,7.58672,7.58762,7.58637,7.58755,96.66999816894531],[1742428680000,7.58744,7.58768,7.58665,7.58665,234.02999877929688],[1742428740000,7.58665,7.58751,7.5866,7.58698,162.11000061035156]]