[[1742342400000,6.81834,6.81939,6.81825,6.819,48.5099983215332],[1742342460000,6.819,6.81942,6.81885,6.8193,36],[1742342520000,6.81929,6.8193,6.81893,6.81909,33.29999923706055],[1742342580000,6.81909,6.81956,6.81909,6.81933,20.25],[1742342640000,6.8194,6.82003,6.81938,6.82003,27.450000762939453],[1742342700000,6.81996,6.82031,6.81989,6.82,25.200000762939453],[1742342760000,6.81999,6.82053,6.81986,6.82032,32.400001525878906],[1742342820000,6.8204,6.82083,6.82032,6.82032,25.200000762939453],[1742342880000,6.82025,6.8208,6.82003,6.8208,36.900001525878906],[1742342940000,6.8208,6.82087,6.82064,6.8207,16.200000762939453],[1742343000000,6.82069,6.82122,6.82063,6.82122,21.959999084472656],[1742343060000,6.82122,6.82127,6.82112,6.82112,26.100000381469727],[1742343120000,6.82112,6.82125,6.82076,6.8211,40.5],[1742343180000,6.82111,6.82113,6.82096,6.821,27.899999618530273],[1742343240000,6.821,6.82123,6.82099,6.82103,26.100000381469727],[1742343300000,6.82116,6.82121,6.82069,6.8207,30.149999618530273],[1742343360000,6.8207,6.8207,6.82035,6.82056,22.049999237060547],[1742343420000,6.8205,6.82057,6.8193,6.81944,30.959999084472656],[1742343480000,6.81943,6.8197,6.81942,6.81963,36],[1742343540000,6.81962,6.81987,6.81942,6.81956,33.29999923706055],[1742343600000,6.81956,6.81962,6.81925,6.81925,21.600000381469727],[1742343660000,6.81932,6.81962,6.81932,6.81948,35.099998474121094],[1742343720000,6.81948,6.81948,6.81902,6.81902,40.5],[1742343780000,6.81901,6.81904,6.81853,6.81874,20.700000762939453],[1742343840000,6.81874,6.81874,6.81858,6.81859,23.399999618530273],[1742343900000,6.81859,6.81939,6.81852,6.81925,38.70000076293945],[1742343960000,6.81925,6.81931,6.81924,6.8193,22.5],[1742344020000,6.81931,6.81951,6.81919,6.8192,36],[1742344080000,6.8192,6.81937,6.8192,6.8192,22.5],[1742344140000,6.8192,6.81955,6.8192,6.81941,34.20000076293945],[1742344200000,6.8194,6.81945,6.81926,6.81937,37.79999923706055],[1742344260000,6.8194,6.81952,6.8193,6.81951,34.20000076293945],[1742344320000,6.81951,6.81964,6.8194,6.81963,21.959999084472656],[1742344380000,6.81966,6.8205,6.81963,6.82041,16.739999771118164],[1742344440000,6.82041,6.82081,6.8204,6.82048,27.899999618530273],[1742344500000,6.8204,6.82042,6.81983,6.81998,51.47999954223633],[1742344560000,6.81998,6.82023,6.81988,6.8201,23.399999618530273],[1742344620000,6.8201,6.82046,6.82009,6.8203,40.5],[1742344680000,6.82036,6.82098,6.82036,6.82085,41.400001525878906],[1742344740000,6.82076,6.82097,6.82068,6.82097,30.600000381469727],[1742344800000,6.82097,6.82165,6.82097,6.82165,26.100000381469727],[1742344860000,6.82164,6.82171,6.82138,6.82168,27.899999618530273],[1742344920000,6.82168,6.82175,6.82168,6.82174,9.899999618530273],[1742344980000,6.82197,6.82265,6.82197,6.82259,35.099998474121094],[1742345040000,6.8225,6.82275,6.82245,6.82253,33.29999923706055],[1742345100000,6.82253,6.82259,6.82245,6.82259,15.300000190734863],[1742345160000,6.82258,6.82266,6.82237,6.82243,23.399999618530273],[1742345220000,6.82242,6.82254,6.82233,6.82253,34.20000076293945],[1742345280000,6.82252,6.82262,6.82242,6.82259,31.5],[1742345340000,6.82259,6.82272,6.82198,6.82198,26.81999969482422],[1742345400000,6.82198,6.82239,6.82179,6.82239,26.549999237060547],[1742345460000,6.82239,6.82239,6.82177,6.82225,49.5],[1742345520000,6.82225,6.82237,6.82006,6.82006,108.9000015258789],[1742345580000,6.82012,6.82124,6.81973,6.82101,126],[1742345640000,6.82101,6.82143,6.8198,6.81987,106.6500015258789],[1742345700000,6.81979,6.82051,6.81916,6.81982,73.80000305175781],[1742345760000,6.81975,6.82007,6.81962,6.81993,43.20000076293945],[1742345820000,6.81993,6.82051,6.81992,6.82051,27.899999618530273],[1742345880000,6.8205,6.82051,6.82023,6.8205,20.700000762939453],[1742345940000,6.82051,6.82115,6.82024,6.82111,31.40999984741211],[1742346000000,6.82111,6.8214,6.82096,6.8211,34.20000076293945],[1742346060000,6.82109,6.82145,6.82109,6.82138,26.100000381469727],[1742346120000,6.82145,6.82177,6.82131,6.82177,18],[1742346180000,6.82177,6.82177,6.82111,6.82113,37.79999923706055],[1742346240000,6.82113,6.82113,6.82078,6.82078,30.149999618530273],[1742346300000,6.82079,6.82102,6.82079,6.8208,36.900001525878906],[1742346360000,6.82087,6.8209,6.82052,6.8209,26.81999969482422],[1742346420000,6.8209,6.8209,6.82055,6.82065,26.100000381469727],[1742346480000,6.82065,6.82075,6.82057,6.82057,34.20000076293945],[1742346540000,6.82075,6.82075,6.82008,6.82039,42.29999923706055],[1742346600000,6.8204,6.82052,6.82023,6.82052,33.29999923706055],[1742346660000,6.82052,6.82086,6.82045,6.8208,34.20000076293945],[1742346720000,6.8208,6.82178,6.8208,6.82147,44.099998474121094],[1742346780000,6.82147,6.82156,6.82119,6.82134,36.45000076293945],[1742346840000,6.82135,6.82162,6.82114,6.82154,39.599998474121094],[1742346900000,6.82155,6.82155,6.82103,6.82119,31.5],[1742346960000,6.82118,6.82139,6.82027,6.8204,57.150001525878906],[1742347020000,6.8204,6.8212,6.8204,6.82096,36.900001525878906],[1742347080000,6.82096,6.82096,6.82059,6.82063,50.400001525878906],[1742347140000,6.82063,6.82148,6.82062,6.82135,37.79999923706055],[1742347200000,6.82134,6.82139,6.82121,6.82125,22.5],[1742347260000,6.82134,6.82134,6.82094,6.82101,38.70000076293945],[1742347320000,6.82101,6.82131,6.82098,6.82131,38.70000076293945],[1742347380000,6.8213,6.82157,6.82124,6.8215,30.600000381469727],[1742347440000,6.8215,6.82171,6.82117,6.82139,28.799999237060547],[1742347500000,6.82128,6.82129,6.82096,6.821,18.899999618530273],[1742347560000,6.821,6.82104,6.82097,6.82097,17.100000381469727],[1742347620000,6.82097,6.82109,6.82061,6.82109,40.5],[1742347680000,6.82109,6.82111,6.82072,6.82073,27.899999618530273],[1742347740000,6.82073,6.82102,6.82058,6.82059,41.849998474121094],[1742347800000,6.82059,6.82073,6.8205,6.82054,45],[1742347860000,6.82057,6.8212,6.82057,6.8212,39.599998474121094],[1742347920000,6.8212,6.8212,6.82064,6.8208,40.04999923706055],[1742347980000,6.8208,6.82101,6.82065,6.82065,44.099998474121094],[1742348040000,6.82062,6.82104,6.82062,6.82093,43.20000076293945],[1742348100000,6.82092,6.8213,6.82067,6.82123,46.79999923706055],[1742348160000,6.82116,6.82157,6.82116,6.82156,32.400001525878906],[1742348220000,6.82155,6.82155,6.82129,6.82131,38.70000076293945],[1742348280000,6.82131,6.82138,6.82085,6.82085,20.25],[1742348340000,6.82099,6.82164,6.82098,6.82142,30.600000381469727],[1742348400000,6.82136,6.82143,6.82123,6.82123,25.200000762939453],[1742348460000,6.82116,6.82116,6.82094,6.82108,18.899999618530273],[1742348520000,6.82107,6.82147,6.82107,6.82147,18],[1742348580000,6.82147,6.82149,6.82106,6.82107,28.350000381469727],[1742348640000,6.82107,6.82109,6.8206,6.82062,32.400001525878906],[1742348700000,6.82061,6.82076,6.82012,6.82013,42.75],[1742348760000,6.82013,6.82013,6.82005,6.82007,18.899999618530273],[1742348820000,6.82015,6.82062,6.82014,6.82062,18],[1742348880000,6.82076,6.82107,6.82069,6.82096,35.099998474121094],[1742348940000,6.82074,6.82084,6.82027,6.82077,36],[1742349000000,6.82068,6.82132,6.82068,6.82125,30.149999618530273],[1742349060000,6.82125,6.82125,6.82111,6.82119,30.600000381469727],[1742349120000,6.82119,6.82125,6.82067,6.82068,25.649999618530273],[1742349180000,6.82068,6.82084,6.82068,6.82078,32.400001525878906],[1742349240000,6.82076,6.82108,6.82066,6.82066,37.79999923706055],[1742349300000,6.82066,6.82073,6.82018,6.82024,19.709999084472656],[1742349360000,6.82024,6.82029,6.81997,6.82009,17.549999237060547],[1742349420000,6.82009,6.82074,6.82008,6.82015,34.650001525878906],[1742349480000,6.82021,6.82039,6.81982,6.81982,40.95000076293945],[1742349540000,6.81981,6.82003,6.8195,6.81971,41.400001525878906],[1742349600000,6.81965,6.82,6.81925,6.81934,41.849998474121094],[1742349660000,6.81924,6.81931,6.81885,6.81919,44.099998474121094],[1742349720000,6.81911,6.82006,6.8191,6.82006,27.899999618530273],[1742349780000,6.82005,6.82045,6.81997,6.82015,21.600000381469727],[1742349840000,6.82015,6.82035,6.82015,6.82027,22.5],[1742349900000,6.82027,6.82055,6.82027,6.82047,31.5],[1742349960000,6.82047,6.82047,6.82025,6.82026,14.399999618530273],[1742350020000,6.82026,6.82027,6.81939,6.81939,33.29999923706055],[1742350080000,6.81924,6.81926,6.81878,6.81925,32.849998474121094],[1742350140000,6.81924,6.81932,6.81888,6.81908,33.29999923706055],[1742350200000,6.81888,6.81888,6.81872,6.81873,22.5],[1742350260000,6.81873,6.81873,6.81859,6.81866,29.700000762939453],[1742350320000,6.81865,6.81866,6.81819,6.81819,24.299999237060547],[1742350380000,6.8182,6.8182,6.81812,6.81812,11.699999809265137],[1742350440000,6.81811,6.81846,6.81811,6.8184,27],[1742350500000,6.8184,6.8184,6.81767,6.81787,31.5],[1742350560000,6.81787,6.81788,6.81758,6.81766,30.600000381469727],[1742350620000,6.81766,6.81773,6.81742,6.81771,20.700000762939453],[1742350680000,6.81771,6.81771,6.81726,6.81734,26.549999237060547],[1742350740000,6.81733,6.81755,6.81711,6.81748,26.100000381469727],[1742350800000,6.81754,6.81755,6.81728,6.81728,23.399999618530273],[1742350860000,6.81721,6.81727,6.81661,6.81683,34.20000076293945],[1742350920000,6.81684,6.81705,6.81683,6.81694,18.899999618530273],[1742350980000,6.81695,6.81703,6.81685,6.81703,35.099998474121094],[1742351040000,6.81703,6.81733,6.81703,6.81724,28.799999237060547],[1742351100000,6.81724,6.8187,6.81671,6.81812,81.44999694824219],[1742351160000,6.81812,6.81865,6.81812,6.81858,11.699999809265137],[1742351220000,6.81859,6.81866,6.81849,6.8185,33.29999923706055],[1742351280000,6.81851,6.81851,6.81785,6.81799,27.899999618530273],[1742351340000,6.818,6.81837,6.818,6.81837,36],[1742351400000,6.81837,6.81837,6.81743,6.81778,58.5],[1742351460000,6.81793,6.818,6.81741,6.81748,39.599998474121094],[1742351520000,6.81721,6.81721,6.81689,6.81689,22.049999237060547],[1742351580000,6.81691,6.81699,6.81605,6.81612,31.049999237060547],[1742351640000,6.81612,6.81612,6.81546,6.81585,31.049999237060547],[1742351700000,6.81586,6.816,6.81578,6.81595,25.200000762939453],[1742351760000,6.81588,6.81588,6.81481,6.81552,38.70000076293945],[1742351820000,6.81551,6.81558,6.8152,6.81553,30.600000381469727],[1742351880000,6.81553,6.81553,6.81524,6.81525,28.799999237060547],[1742351940000,6.81524,6.81525,6.81493,6.81501,34.20000076293945],[1742352000000,6.81501,6.81528,6.81474,6.81528,26.100000381469727],[1742352060000,6.81534,6.81604,6.81513,6.81604,33.29999923706055],[1742352120000,6.81604,6.81653,6.81599,6.81645,29.700000762939453],[1742352180000,6.81652,6.81674,6.81652,6.81673,10.800000190734863],[1742352240000,6.81677,6.81677,6.81649,6.81658,17.100000381469727],[1742352300000,6.81659,6.81678,6.81617,6.81618,40.95000076293945],[1742352360000,6.81621,6.81679,6.81613,6.81665,34.20000076293945],[1742352420000,6.81665,6.81672,6.81663,6.81671,36],[1742352480000,6.81672,6.81681,6.81658,6.8166,39.599998474121094],[1742352540000,6.8166,6.81683,6.81659,6.81683,17.100000381469727],[1742352600000,6.81683,6.81723,6.81683,6.81722,31.5],[1742352660000,6.81716,6.81725,6.81702,6.81717,30.600000381469727],[1742352720000,6.81717,6.81717,6.81694,6.81699,18],[1742352780000,6.81699,6.81699,6.81656,6.81692,27.899999618530273],[1742352840000,6.81691,6.81719,6.81684,6.81718,28.799999237060547],[1742352900000,6.81719,6.81741,6.81684,6.81685,28.799999237060547],[1742352960000,6.81685,6.81687,6.8165,6.8166,24.299999237060547],[1742353020000,6.8166,6.81676,6.81637,6.81676,38.70000076293945],[1742353080000,6.81676,6.81682,6.81658,6.81672,19.799999237060547],[1742353140000,6.81673,6.81736,6.81672,6.81735,19.799999237060547],[1742353200000,6.81727,6.81738,6.81711,6.81725,18],[1742353260000,6.81719,6.81719,6.81677,6.81697,20.700000762939453],[1742353320000,6.81697,6.81698,6.81663,6.81664,18.899999618530273],[1742353380000,6.81664,6.81665,6.81658,6.81661,19.799999237060547],[1742353440000,6.81661,6.81661,6.81621,6.81635,34.650001525878906],[1742353500000,6.81635,6.81643,6.81601,6.81608,22.5],[1742353560000,6.81607,6.81608,6.81593,6.81593,26.100000381469727],[1742353620000,6.81594,6.81594,6.81563,6.81583,23.760000228881836],[1742353680000,6.81592,6.81592,6.81554,6.81561,24.299999237060547],[1742353740000,6.81561,6.81615,6.8156,6.81577,29.700000762939453],[1742353800000,6.81577,6.81591,6.8157,6.81591,27.899999618530273],[1742353860000,6.81591,6.81594,6.81575,6.81575,35.099998474121094],[1742353920000,6.81575,6.81591,6.81575,6.81585,18],[1742353980000,6.81585,6.81602,6.81585,6.81601,25.200000762939453],[1742354040000,6.81602,6.81664,6.81602,6.81663,33.29999923706055],[1742354100000,6.81671,6.8171,6.81658,6.8171,34.20000076293945],[1742354160000,6.8171,6.81765,6.8171,6.81765,36],[1742354220000,6.81767,6.81831,6.8176,6.81831,42.29999923706055],[1742354280000,6.81818,6.81868,6.81818,6.81868,34.20000076293945],[1742354340000,6.81867,6.81873,6.81827,6.81855,29.700000762939453],[1742354400000,6.81861,6.81925,6.81861,6.81924,28.799999237060547],[1742354460000,6.81923,6.8201,6.81923,6.82003,26.100000381469727],[1742354520000,6.82001,6.8201,6.81996,6.82009,18],[1742354580000,6.82002,6.82014,6.81992,6.82013,13.5],[1742354640000,6.82014,6.82052,6.82013,6.82046,12.600000381469727],[1742354700000,6.82046,6.82081,6.82046,6.8208,16.200000762939453],[1742354760000,6.82081,6.82161,6.8208,6.82124,38.25],[1742354820000,6.82124,6.82152,6.82113,6.82138,27.899999618530273],[1742354880000,6.82129,6.82185,6.82129,6.82185,16.200000762939453],[1742354940000,6.82185,6.82221,6.82158,6.82159,47.25],[1742355000000,6.82158,6.8217,6.82148,6.82162,27.899999618530273],[1742355060000,6.82162,6.82172,6.82097,6.82097,41.400001525878906],[1742355120000,6.82113,6.82118,6.82052,6.82059,33.29999923706055],[1742355180000,6.82069,6.8209,6.82059,6.82089,37.79999923706055],[1742355240000,6.8209,6.82097,6.82019,6.82039,30.149999618530273],[1742355300000,6.8204,6.8204,6.81976,6.81979,28.799999237060547],[1742355360000,6.8198,6.81986,6.81944,6.81955,31.5],[1742355420000,6.81955,6.81984,6.81947,6.81984,41.400001525878906],[1742355480000,6.81999,6.82016,6.8198,6.8198,26.549999237060547],[1742355540000,6.8198,6.82011,6.81941,6.81941,40.04999923706055],[1742355600000,6.81927,6.81932,6.81872,6.81889,34.20000076293945],[1742355660000,6.8189,6.81904,6.81863,6.81863,28.799999237060547],[1742355720000,6.8187,6.81992,6.8187,6.8199,25.559999465942383],[1742355780000,6.81979,6.81985,6.81972,6.81985,16.200000762939453],[1742355840000,6.8199,6.81991,6.8199,6.81991,11.699999809265137],[1742355900000,6.81999,6.81999,6.81982,6.81989,15.300000190734863],[1742355960000,6.81989,6.81989,6.81912,6.81918,32.400001525878906],[1742356020000,6.81925,6.81942,6.81902,6.81918,34.560001373291016],[1742356080000,6.81918,6.8194,6.8191,6.81933,24.65999984741211],[1742356140000,6.81934,6.81956,6.81927,6.81956,15.300000190734863],[1742356200000,6.81955,6.81956,6.81953,6.81954,18],[1742356260000,6.81953,6.81967,6.8195,6.8195,10.800000190734863],[1742356320000,6.81945,6.81983,6.81944,6.81983,19.799999237060547],[1742356380000,6.81982,6.82001,6.81982,6.82001,15.300000190734863],[1742356440000,6.82001,6.82001,6.81934,6.81952,30.149999618530273],[1742356500000,6.81943,6.81943,6.81901,6.81902,22.40999984741211],[1742356560000,6.81904,6.81907,6.81868,6.81878,47.25],[1742356620000,6.81878,6.81878,6.81806,6.81822,46.88999938964844],[1742356680000,6.81834,6.81835,6.81803,6.81824,53.0099983215332],[1742356740000,6.81833,6.81904,6.81826,6.81901,44.099998474121094],[1742356800000,6.81917,6.81995,6.81916,6.81989,24.299999237060547],[1742356860000,6.81989,6.8208,6.81988,6.8208,23.399999618530273],[1742356920000,6.82079,6.82106,6.82075,6.82099,25.200000762939453],[1742356980000,6.821,6.82107,6.82086,6.82101,36.45000076293945],[1742357040000,6.82108,6.82138,6.82105,6.82132,24.75],[1742357100000,6.82145,6.82145,6.8205,6.82054,39.41999816894531],[1742357160000,6.82056,6.82064,6.8205,6.82055,46.97999954223633],[1742357220000,6.82055,6.82057,6.82025,6.82039,23.040000915527344],[1742357280000,6.8205,6.82109,6.8205,6.82109,19.799999237060547],[1742357340000,6.8211,6.82126,6.82091,6.8212,22.5],[1742357400000,6.82119,6.82159,6.82119,6.82127,19.799999237060547],[1742357460000,6.82121,6.82146,6.82115,6.82122,29.700000762939453],[1742357520000,6.82122,6.82212,6.82122,6.82212,24.299999237060547],[1742357580000,6.82212,6.82212,6.82157,6.82178,26.459999084472656],[1742357640000,6.82185,6.82209,6.82149,6.82208,44.099998474121094],[1742357700000,6.82209,6.82225,6.82177,6.82177,27.450000762939453],[1742357760000,6.82176,6.82176,6.82153,6.82153,24.299999237060547],[1742357820000,6.82143,6.82146,6.82123,6.82143,28.260000228881836],[1742357880000,6.82144,6.82147,6.82137,6.82138,21.600000381469727],[1742357940000,6.82137,6.82138,6.82096,6.82096,24.1200008392334],[1742358000000,6.82096,6.82125,6.82096,6.82101,36],[1742358060000,6.82102,6.82102,6.82073,6.82074,30.149999618530273],[1742358120000,6.82073,6.82097,6.8206,6.82096,36.45000076293945],[1742358180000,6.82096,6.82196,6.82096,6.82188,27],[1742358240000,6.82188,6.82221,6.82188,6.82207,40.86000061035156],[1742358300000,6.82207,6.82207,6.82192,6.82199,19.799999237060547],[1742358360000,6.82199,6.8222,6.82191,6.82197,29.700000762939453],[1742358420000,6.82208,6.82248,6.82208,6.82233,32.400001525878906],[1742358480000,6.82232,6.82277,6.82218,6.82277,42.29999923706055],[1742358540000,6.82277,6.82277,6.82224,6.82226,29.25],[1742358600000,6.82226,6.82261,6.82197,6.82261,30.149999618530273],[1742358660000,6.82261,6.82261,6.82246,6.82261,26.100000381469727],[1742358720000,6.82261,6.8229,6.82231,6.82278,38.70000076293945],[1742358780000,6.82277,6.82305,6.82277,6.82284,25.200000762939453],[1742358840000,6.82273,6.82277,6.82262,6.82277,23.399999618530273],[1742358900000,6.82276,6.82277,6.82227,6.82235,38.25],[1742358960000,6.82234,6.82242,6.82199,6.822,28.350000381469727],[1742359020000,6.822,6.8228,6.82199,6.82278,37.79999923706055],[1742359080000,6.82278,6.82293,6.82274,6.82293,34.20000076293945],[1742359140000,6.82293,6.82307,6.82292,6.82307,31.5],[1742359200000,6.82306,6.82322,6.82306,6.82322,23.399999618530273],[1742359260000,6.82322,6.82359,6.82322,6.82343,38.70000076293945],[1742359320000,6.82342,6.82404,6.82336,6.82397,29.700000762939453],[1742359380000,6.82397,6.82397,6.82383,6.82389,14.399999618530273],[1742359440000,6.82382,6.82396,6.82382,6.82388,6.300000190734863],[1742359500000,6.82388,6.82388,6.82365,6.82365,14.399999618530273],[1742359560000,6.82372,6.82404,6.82372,6.82391,11.699999809265137],[1742359620000,6.82391,6.82398,6.82386,6.82386,7.199999809265137],[1742359680000,6.8238,6.82389,6.82374,6.82382,11.699999809265137],[1742359740000,6.82375,6.82473,6.82375,6.82463,28.260000228881836],[1742359800000,6.82454,6.82454,6.82395,6.82423,24.56999969482422],[1742359860000,6.82422,6.82446,6.82422,6.82422,26.100000381469727],[1742359920000,6.82422,6.82437,6.82422,6.82437,16.200000762939453],[1742359980000,6.82444,6.82509,6.82444,6.82509,21.600000381469727],[1742360040000,6.82501,6.82509,6.82479,6.82493,35.099998474121094],[1742360100000,6.82501,6.82537,6.82487,6.82496,44.099998474121094],[1742360160000,6.82502,6.82502,6.82458,6.8248,36.900001525878906],[1742360220000,6.8248,6.82525,6.8248,6.8249,45.18000030517578],[1742360280000,6.82485,6.82485,6.82436,6.82436,47.25],[1742360340000,6.82436,6.82436,6.82411,6.82432,34.7400016784668],[1742360400000,6.82432,6.8244,6.82351,6.82356,43.02000045776367],[1742360460000,6.82356,6.82356,6.82213,6.82214,50.310001373291016],[1742360520000,6.82214,6.82268,6.822,6.82242,51.93000030517578],[1742360580000,6.82246,6.82246,6.82182,6.82223,39.599998474121094],[1742360640000,6.82223,6.82229,6.82177,6.82191,41.849998474121094],[1742360700000,6.82191,6.82194,6.82153,6.82168,20.25],[1742360760000,6.82161,6.82161,6.82147,6.82147,10.350000381469727],[1742360820000,6.82147,6.82147,6.82114,6.82114,16.200000762939453],[1742360880000,6.82125,6.82259,6.82125,6.82254,40.22999954223633],[1742360940000,6.82246,6.82251,6.8224,6.82245,33.75],[1742361000000,6.82238,6.82238,6.82208,6.82208,22.5],[1742361060000,6.82209,6.8221,6.82087,6.82094,32.66999816894531],[1742361120000,6.82102,6.82134,6.82102,6.82122,30.600000381469727],[1742361180000,6.82116,6.82159,6.82116,6.82153,30.059999465942383],[1742361240000,6.82152,6.82156,6.82129,6.8213,36],[1742361300000,6.8213,6.8213,6.8201,6.82027,45.45000076293945],[1742361360000,6.82051,6.82081,6.82048,6.82067,40.04999923706055],[1742361420000,6.82076,6.82093,6.82067,6.82093,30.149999618530273],[1742361480000,6.82093,6.82093,6.82071,6.82088,21.600000381469727],[1742361540000,6.82089,6.82227,6.82086,6.82188,57.599998474121094],[1742361600000,6.82188,6.82225,6.82174,6.82215,34.560001373291016],[1742361660000,6.82216,6.82233,6.82216,6.82217,32.400001525878906],[1742361720000,6.82217,6.82247,6.82175,6.82176,27.450000762939453],[1742361780000,6.82176,6.82266,6.82176,6.82246,27.899999618530273],[1742361840000,6.82246,6.82246,6.82142,6.82143,36.900001525878906],[1742361900000,6.82142,6.82165,6.82108,6.8212,34.02000045776367],[1742361960000,6.82106,6.82113,6.82103,6.82113,24.299999237060547],[1742362020000,6.82105,6.8215,6.82105,6.82137,24.299999237060547],[1742362080000,6.82136,6.82136,6.82099,6.8212,28.799999237060547],[1742362140000,6.82119,6.82126,6.821,6.82115,32.400001525878906],[1742362200000,6.82111,6.82119,6.82101,6.82119,30.600000381469727],[1742362260000,6.82119,6.82119,6.82096,6.82109,23.399999618530273],[1742362320000,6.8211,6.82172,6.8211,6.8215,33.29999923706055],[1742362380000,6.82157,6.82249,6.82157,6.82248,43.20000076293945],[1742362440000,6.82242,6.82252,6.82226,6.82226,24.299999237060547],[1742362500000,6.82226,6.82243,6.82209,6.82216,42.75],[1742362560000,6.82228,6.82235,6.82186,6.82193,32.849998474121094],[1742362620000,6.82193,6.82277,6.82193,6.82277,33.75],[1742362680000,6.82277,6.82277,6.82228,6.82228,35.099998474121094],[1742362740000,6.82222,6.82244,6.82202,6.82202,49.31999969482422],[1742362800000,6.82224,6.82253,6.82217,6.82224,41.849998474121094],[1742362860000,6.82224,6.8227,6.82224,6.82238,42.209999084472656],[1742362920000,6.82233,6.82264,6.82232,6.82263,31.950000762939453],[1742362980000,6.82263,6.82264,6.82225,6.82244,43.650001525878906],[1742363040000,6.82244,6.82259,6.82241,6.82258,30.600000381469727],[1742363100000,6.82261,6.82268,6.82216,6.82227,24.299999237060547],[1742363160000,6.82227,6.82232,6.82172,6.82172,20.25],[1742363220000,6.82165,6.82235,6.82151,6.82197,36.900001525878906],[1742363280000,6.82191,6.82205,6.82183,6.82192,14.399999618530273],[1742363340000,6.82185,6.82185,6.82129,6.82129,33.75],[1742363400000,6.82136,6.82136,6.82085,6.82088,29.700000762939453],[1742363460000,6.82085,6.82157,6.82085,6.82157,12.600000381469727],[1742363520000,6.82164,6.82225,6.82164,6.82224,17.100000381469727],[1742363580000,6.82223,6.82317,6.82216,6.8231,31.049999237060547],[1742363640000,6.8231,6.82327,6.8231,6.82318,33.29999923706055],[1742363700000,6.82312,6.82312,6.82274,6.82296,33.75],[1742363760000,6.82296,6.82303,6.82286,6.82301,33.75],[1742363820000,6.82301,6.82385,6.82297,6.82302,49.95000076293945],[1742363880000,6.82308,6.82353,6.82308,6.82352,31.5],[1742363940000,6.82346,6.82348,6.82318,6.82332,18.899999618530273],[1742364000000,6.82333,6.82396,6.82306,6.82327,49.04999923706055],[1742364060000,6.82326,6.82326,6.82264,6.82301,35.54999923706055],[1742364120000,6.82299,6.82358,6.82298,6.82302,26.549999237060547],[1742364180000,6.8231,6.82372,6.82303,6.82368,24.299999237060547],[1742364240000,6.82369,6.8244,6.82343,6.82422,34.20000076293945],[1742364300000,6.82421,6.82489,6.8242,6.82488,31.5],[1742364360000,6.82489,6.82535,6.82489,6.82522,35.099998474121094],[1742364420000,6.82507,6.82507,6.82492,6.82499,27],[1742364480000,6.82498,6.82526,6.82484,6.82526,28.799999237060547],[1742364540000,6.82531,6.8262,6.82527,6.82619,40.5],[1742364600000,6.82619,6.82625,6.82561,6.82561,39.599998474121094],[1742364660000,6.82558,6.82618,6.82558,6.82616,26.100000381469727],[1742364720000,6.82616,6.82665,6.8261,6.82657,37.79999923706055],[1742364780000,6.82658,6.82658,6.82608,6.82613,33.29999923706055],[1742364840000,6.82593,6.82644,6.82538,6.82644,57.150001525878906],[1742364900000,6.82644,6.82671,6.82642,6.82649,21.149999618530273],[1742364960000,6.82657,6.82665,6.82618,6.82618,34.20000076293945],[1742365020000,6.82615,6.82615,6.82539,6.82553,17.549999237060547],[1742365080000,6.82553,6.82652,6.82553,6.82646,36],[1742365140000,6.82645,6.8267,6.82619,6.82657,20.700000762939453],[1742365200000,6.82657,6.82733,6.82657,6.82732,29.700000762939453],[1742365260000,6.82726,6.82811,6.82719,6.82803,52.20000076293945],[1742365320000,6.82796,6.8281,6.8278,6.82789,20.700000762939453],[1742365380000,6.82789,6.82872,6.82784,6.82872,59.400001525878906],[1742365440000,6.82871,6.82879,6.82857,6.82864,36],[1742365500000,6.82872,6.82885,6.82754,6.82876,74.25],[1742365560000,6.8287,6.8287,6.82829,6.82829,41.400001525878906],[1742365620000,6.82816,6.82816,6.82753,6.82811,47.25],[1742365680000,6.82803,6.82829,6.82789,6.82821,30.600000381469727],[1742365740000,6.82821,6.82821,6.82777,6.82791,30.600000381469727],[1742365800000,6.82791,6.82854,6.82791,6.82838,37.79999923706055],[1742365860000,6.82833,6.82878,6.82809,6.82872,31.950000762939453],[1742365920000,6.82873,6.82873,6.82809,6.82839,36.900001525878906],[1742365980000,6.82839,6.82839,6.8277,6.82779,72.9000015258789],[1742366040000,6.8277,6.82776,6.82579,6.82629,71.55000305175781],[1742366100000,6.82629,6.82629,6.82558,6.8257,56.70000076293945],[1742366160000,6.82576,6.82615,6.82498,6.82615,51.29999923706055],[1742366220000,6.82615,6.82661,6.82601,6.8266,45],[1742366280000,6.8268,6.82802,6.8268,6.82746,58.5],[1742366340000,6.82761,6.8281,6.82761,6.82792,43.20000076293945],[1742366400000,6.8279,6.82919,6.8279,6.82864,76.5],[1742366460000,6.82858,6.82925,6.82844,6.82844,58.04999923706055],[1742366520000,6.82837,6.82895,6.82821,6.82862,69.75],[1742366580000,6.82858,6.82889,6.82832,6.82855,64.3499984741211],[1742366640000,6.82855,6.82859,6.82762,6.82802,67.94999694824219],[1742366700000,6.82792,6.82793,6.82684,6.82684,56.70000076293945],[1742366760000,6.82677,6.8271,6.8263,6.8264,65.69999694824219],[1742366820000,6.82635,6.82648,6.82613,6.82638,50.849998474121094],[1742366880000,6.8264,6.82662,6.82551,6.82633,96.30000305175781],[1742366940000,6.82644,6.82668,6.82582,6.82593,97.19999694824219],[1742367000000,6.82592,6.82642,6.82586,6.82596,58.95000076293945],[1742367060000,6.82595,6.82595,6.8253,6.82559,58.04999923706055],[1742367120000,6.82559,6.82659,6.82555,6.82604,81.44999694824219],[1742367180000,6.82603,6.82615,6.82576,6.82592,61.650001525878906],[1742367240000,6.82593,6.82626,6.82581,6.82581,58.5],[1742367300000,6.82583,6.82626,6.82583,6.82613,46.349998474121094],[1742367360000,6.82613,6.82688,6.82605,6.82682,35.099998474121094],[1742367420000,6.82689,6.82884,6.82689,6.82843,75.5999984741211],[1742367480000,6.82837,6.82966,6.82836,6.8295,79.19999694824219],[1742367540000,6.82942,6.82998,6.82942,6.82998,22.5],[1742367600000,6.82996,6.83046,6.82924,6.82947,84.1500015258789],[1742367660000,6.82947,6.8303,6.82851,6.8303,63.45000076293945],[1742367720000,6.83037,6.8314,6.82988,6.83115,103.5],[1742367780000,6.83115,6.83115,6.83022,6.83106,91.80000305175781],[1742367840000,6.83114,6.83182,6.83091,6.83115,70.19999694824219],[1742367900000,6.83122,6.83134,6.83042,6.83093,72],[1742367960000,6.83086,6.83178,6.83022,6.83171,88.6500015258789],[1742368020000,6.83171,6.83308,6.83171,6.83265,58.95000076293945],[1742368080000,6.83265,6.83423,6.83205,6.83403,74.69999694824219],[1742368140000,6.83402,6.83653,6.83388,6.8364,112.05000305175781],[1742368200000,6.83646,6.83693,6.83517,6.83556,89.55000305175781],[1742368260000,6.83563,6.83687,6.83563,6.83606,89.55000305175781],[1742368320000,6.83614,6.83621,6.83476,6.83492,72.44999694824219],[1742368380000,6.83492,6.83778,6.83492,6.83778,80.55000305175781],[1742368440000,6.83778,6.83864,6.83737,6.83819,100.3499984741211],[1742368500000,6.83827,6.83961,6.83754,6.83908,76.5],[1742368560000,6.83908,6.83992,6.83869,6.83873,90.9000015258789],[1742368620000,6.83874,6.83969,6.83865,6.83962,53.54999923706055],[1742368680000,6.83968,6.84136,6.83968,6.83986,90.2699966430664],[1742368740000,6.83986,6.84058,6.83941,6.84048,66.1500015258789],[1742368800000,6.84083,6.8409,6.83871,6.83959,76.05000305175781],[1742368860000,6.83959,6.8406,6.83937,6.83941,90.44999694824219],[1742368920000,6.83952,6.83976,6.83843,6.83886,86.8499984741211],[1742368980000,6.83886,6.84082,6.83886,6.83911,90.9000015258789],[1742369040000,6.83904,6.84077,6.83881,6.84077,71.0999984741211],[1742369100000,6.84062,6.84069,6.8386,6.8387,74.25],[1742369160000,6.83871,6.83903,6.8374,6.83779,103.94999694824219],[1742369220000,6.8377,6.8382,6.83706,6.83792,89.0999984741211],[1742369280000,6.83786,6.83787,6.83704,6.83711,74.25],[1742369340000,6.83713,6.83743,6.83653,6.83657,57.599998474121094],[1742369400000,6.83671,6.8392,6.83661,6.83858,117],[1742369460000,6.83859,6.83899,6.8379,6.83873,106.6500015258789],[1742369520000,6.83869,6.83897,6.83676,6.83852,105.30000305175781],[1742369580000,6.83875,6.83945,6.8383,6.83925,69.75],[1742369640000,6.83925,6.84129,6.83862,6.84128,126.9000015258789],[1742369700000,6.84161,6.84364,6.84161,6.84336,144],[1742369760000,6.84336,6.85012,6.84294,6.85008,212.75999450683594],[1742369820000,6.85003,6.85482,6.85003,6.85347,351.45001220703125],[1742369880000,6.85347,6.85537,6.85226,6.85412,229.5],[1742369940000,6.85409,6.85447,6.85122,6.85354,193.9499969482422],[1742370000000,6.85349,6.85493,6.85273,6.85365,184.32000732421875],[1742370060000,6.85366,6.85508,6.85124,6.85159,183.8699951171875],[1742370120000,6.85166,6.85666,6.85067,6.85588,213.75],[1742370180000,6.85588,6.85957,6.85478,6.85504,322.4700012207031],[1742370240000,6.85509,6.85725,6.85373,6.85379,217.1699981689453],[1742370300000,6.8538,6.85501,6.85246,6.85463,179.3699951171875],[1742370360000,6.85472,6.85537,6.8535,6.85384,131.39999389648438],[1742370420000,6.8539,6.85662,6.85367,6.85371,190.8000030517578],[1742370480000,6.85365,6.85583,6.85147,6.85147,183.14999389648438],[1742370540000,6.85142,6.85205,6.84919,6.84927,173.6999969482422],[1742370600000,6.84927,6.85085,6.84845,6.84938,202.13999938964844],[1742370660000,6.84936,6.84937,6.84779,6.8481,137.33999633789062],[1742370720000,6.84823,6.84899,6.8457,6.84629,154.6199951171875],[1742370780000,6.84636,6.85042,6.84591,6.85042,189],[1742370840000,6.85042,6.85102,6.84799,6.84805,141.75],[1742370900000,6.84805,6.84823,6.84637,6.84727,126.36000061035156],[1742370960000,6.84734,6.84816,6.84704,6.84762,125.0999984741211],[1742371020000,6.84769,6.8485,6.84627,6.84647,143.5500030517578],[1742371080000,6.84653,6.8492,6.84653,6.84859,153.5399932861328],[1742371140000,6.84866,6.84868,6.84734,6.84734,114.75],[1742371200000,6.84733,6.84765,6.84228,6.84252,234],[1742371260000,6.84253,6.84479,6.84212,6.84212,180.27000427246094],[1742371320000,6.84219,6.84252,6.83993,6.83993,172.25999450683594],[1742371380000,6.83992,6.84061,6.8385,6.83926,213.75],[1742371440000,6.83924,6.84082,6.8385,6.83976,202.41000366210938],[1742371500000,6.83987,6.84128,6.83887,6.83892,128.25],[1742371560000,6.839,6.84122,6.83884,6.84021,105.75],[1742371620000,6.84021,6.84098,6.83897,6.83953,118.3499984741211],[1742371680000,6.83953,6.84052,6.83932,6.84024,144.89999389648438],[1742371740000,6.84045,6.84257,6.84045,6.84223,156.3300018310547],[1742371800000,6.84216,6.84318,6.84084,6.84316,132.75],[1742371860000,6.84317,6.84323,6.84173,6.84288,113.8499984741211],[1742371920000,6.84279,6.84399,6.8427,6.84305,117.9000015258789],[1742371980000,6.84306,6.8446,6.8429,6.84378,101.69999694824219],[1742372040000,6.8437,6.8437,6.84259,6.84335,88.6500015258789],[1742372100000,6.84342,6.84468,6.84293,6.84435,97.19999694824219],[1742372160000,6.8443,6.8454,6.84339,6.84535,71.55000305175781],[1742372220000,6.84535,6.84535,6.84316,6.84321,61.650001525878906],[1742372280000,6.84321,6.84405,6.84292,6.84366,74.25],[1742372340000,6.84366,6.84387,6.84269,6.8435,75.1500015258789],[1742372400000,6.84358,6.84466,6.84328,6.8436,87.75],[1742372460000,6.84361,6.84412,6.84328,6.84359,54],[1742372520000,6.84368,6.84454,6.84201,6.84218,77.4000015258789],[1742372580000,6.84218,6.84225,6.83984,6.83991,78.30000305175781],[1742372640000,6.83984,6.8403,6.83897,6.83952,100.80000305175781],[1742372700000,6.83951,6.84049,6.83951,6.84042,82.3499984741211],[1742372760000,6.84042,6.84049,6.83969,6.83981,74.25],[1742372820000,6.83988,6.8404,6.83977,6.84002,58.04999923706055],[1742372880000,6.84009,6.8404,6.83921,6.83958,53.54999923706055],[1742372940000,6.83957,6.83983,6.83888,6.83931,85.05000305175781],[1742373000000,6.83926,6.83961,6.8371,6.8371,85.05000305175781],[1742373060000,6.8371,6.83823,6.83641,6.83823,92.69999694824219],[1742373120000,6.83823,6.83935,6.83798,6.8382,91.88999938964844],[1742373180000,6.83812,6.83962,6.83782,6.83891,76.94999694824219],[1742373240000,6.83891,6.83923,6.83773,6.83776,75.1500015258789],[1742373300000,6.8377,6.83858,6.83756,6.83798,74.25],[1742373360000,6.83798,6.83798,6.83679,6.83703,61.20000076293945],[1742373420000,6.8371,6.83758,6.83634,6.8371,76.05000305175781],[1742373480000,6.83709,6.83869,6.8368,6.83869,75.5999984741211],[1742373540000,6.83869,6.83937,6.83772,6.83859,84.5999984741211],[1742373600000,6.83865,6.83978,6.83855,6.83911,105.30000305175781],[1742373660000,6.83904,6.8405,6.83833,6.83989,116.55000305175781],[1742373720000,6.83989,6.84001,6.83833,6.83989,92.79000091552734],[1742373780000,6.83985,6.84197,6.83936,6.84043,124.19999694824219],[1742373840000,6.84036,6.84057,6.83889,6.83921,66.1500015258789],[1742373900000,6.83928,6.83998,6.83868,6.83919,90],[1742373960000,6.83912,6.84061,6.83883,6.84052,76.05000305175781],[1742374020000,6.84051,6.84194,6.84048,6.84148,54],[1742374080000,6.84155,6.84261,6.84097,6.84108,94.05000305175781],[1742374140000,6.841,6.8422,6.841,6.84147,93.41999816894531],[1742374200000,6.84138,6.84293,6.84138,6.84186,78.30000305175781],[1742374260000,6.8418,6.84279,6.8414,6.84274,62.099998474121094],[1742374320000,6.84268,6.84268,6.84145,6.84177,78.75],[1742374380000,6.84177,6.84205,6.84143,6.84155,56.25],[1742374440000,6.84155,6.84191,6.8384,6.83848,98.91000366210938],[1742374500000,6.83849,6.83916,6.83818,6.83847,77.8499984741211],[1742374560000,6.83847,6.83849,6.83782,6.83789,77.8499984741211],[1742374620000,6.83803,6.83894,6.83769,6.83891,65.69999694824219],[1742374680000,6.83884,6.83901,6.83749,6.83773,87.30000305175781],[1742374740000,6.83773,6.83884,6.83754,6.83825,105.30000305175781],[1742374800000,6.83827,6.83985,6.8382,6.8396,108.44999694824219],[1742374860000,6.83956,6.83986,6.83865,6.83971,75.5999984741211],[1742374920000,6.83979,6.84034,6.83933,6.83993,88.19999694824219],[1742374980000,6.84018,6.8421,6.83999,6.84209,92.25],[1742375040000,6.8421,6.84254,6.84205,6.84245,65.25],[1742375100000,6.84252,6.84361,6.84234,6.84251,73.80000305175781],[1742375160000,6.84248,6.84272,6.84199,6.84253,59.849998474121094],[1742375220000,6.84253,6.84253,6.84053,6.8406,62.54999923706055],[1742375280000,6.84056,6.84063,6.83971,6.84063,85.86000061035156],[1742375340000,6.84063,6.84097,6.84039,6.84071,45.45000076293945],[1742375400000,6.84071,6.84086,6.84045,6.84073,33.29999923706055],[1742375460000,6.84079,6.8417,6.83949,6.83949,65.69999694824219],[1742375520000,6.83953,6.84087,6.83953,6.84061,92.69999694824219],[1742375580000,6.84068,6.84342,6.84068,6.84307,79.6500015258789],[1742375640000,6.84305,6.84429,6.84273,6.84429,73.3499984741211],[1742375700000,6.84437,6.84454,6.84335,6.84341,83.25],[1742375760000,6.84346,6.84441,6.84338,6.84441,54.45000076293945],[1742375820000,6.84441,6.84448,6.8426,6.84299,88.19999694824219],[1742375880000,6.84299,6.84473,6.84299,6.84449,81.9000015258789],[1742375940000,6.84457,6.84541,6.84457,6.84493,69.30000305175781],[1742376000000,6.84493,6.84565,6.84493,6.84515,60.209999084472656],[1742376060000,6.84514,6.84514,6.84346,6.84408,86.8499984741211],[1742376120000,6.84408,6.84437,6.84305,6.84437,48.599998474121094],[1742376180000,6.84429,6.84445,6.84252,6.84286,71.55000305175781],[1742376240000,6.84293,6.84301,6.84163,6.8422,49.95000076293945],[1742376300000,6.84226,6.84311,6.84219,6.84294,63.45000076293945],[1742376360000,6.84296,6.84312,6.84151,6.84151,49.95000076293945],[1742376420000,6.84156,6.84287,6.84156,6.84269,36],[1742376480000,6.84269,6.84324,6.84229,6.84321,42.75],[1742376540000,6.84323,6.84323,6.84217,6.84248,45],[1742376600000,6.84248,6.84255,6.84133,6.84133,60.29999923706055],[1742376660000,6.84141,6.84173,6.84073,6.84073,52.650001525878906],[1742376720000,6.84069,6.84072,6.83778,6.83783,82.16999816894531],[1742376780000,6.83783,6.83881,6.8376,6.83848,68.8499984741211],[1742376840000,6.83848,6.8389,6.83848,6.83877,47.25],[1742376900000,6.83884,6.84117,6.83879,6.84086,52.20000076293945],[1742376960000,6.84084,6.84107,6.83909,6.83909,51.29999923706055],[1742377020000,6.83897,6.83947,6.83837,6.83837,53.54999923706055],[1742377080000,6.83837,6.84051,6.83837,6.84013,69.75],[1742377140000,6.84021,6.84021,6.83885,6.83885,40.04999923706055],[1742377200000,6.83876,6.83961,6.83873,6.83883,40.95000076293945],[1742377260000,6.83884,6.84002,6.83826,6.83946,50.849998474121094],[1742377320000,6.83945,6.84009,6.83904,6.83994,58.95000076293945],[1742377380000,6.83998,6.84132,6.83998,6.841,47.70000076293945],[1742377440000,6.84107,6.84197,6.84107,6.84185,52.20000076293945],[1742377500000,6.84182,6.84281,6.84157,6.84255,38.70000076293945],[1742377560000,6.84255,6.8426,6.84205,6.84227,56.25],[1742377620000,6.8422,6.84269,6.84197,6.84263,38.70000076293945],[1742377680000,6.84273,6.84282,6.84151,6.84159,41.400001525878906],[1742377740000,6.84158,6.84175,6.84012,6.84012,68.8499984741211],[1742377800000,6.84007,6.84026,6.83947,6.83949,54],[1742377860000,6.83957,6.84052,6.83821,6.83831,81],[1742377920000,6.83831,6.83843,6.83658,6.83658,52.11000061035156],[1742377980000,6.83657,6.83799,6.8363,6.83726,85.05000305175781],[1742378040000,6.83726,6.84014,6.83726,6.84009,89.55000305175781],[1742378100000,6.8401,6.84161,6.83931,6.84102,121.05000305175781],[1742378160000,6.84102,6.84107,6.83911,6.83913,76.94999694824219],[1742378220000,6.83905,6.84073,6.83876,6.84062,66.1500015258789],[1742378280000,6.84066,6.84207,6.84066,6.84122,108.44999694824219],[1742378340000,6.84132,6.8418,6.84065,6.84065,99.9000015258789],[1742378400000,6.84073,6.84147,6.84049,6.84147,80.55000305175781],[1742378460000,6.84147,6.84242,6.8414,6.84242,62.54999923706055],[1742378520000,6.84248,6.84255,6.84084,6.84084,58.5],[1742378580000,6.84084,6.84216,6.8408,6.84184,83.25],[1742378640000,6.84184,6.84272,6.84184,6.8423,63.900001525878906],[1742378700000,6.8423,6.84321,6.84225,6.84318,59.849998474121094],[1742378760000,6.84318,6.84421,6.84318,6.84387,77.4000015258789],[1742378820000,6.84387,6.84421,6.84341,6.84378,60.75],[1742378880000,6.84386,6.84487,6.8433,6.84486,62.099998474121094],[1742378940000,6.84487,6.84487,6.84446,6.84472,39.599998474121094],[1742379000000,6.84472,6.84521,6.84437,6.84444,69.75],[1742379060000,6.84445,6.84508,6.84436,6.8448,44.099998474121094],[1742379120000,6.84482,6.84521,6.84326,6.84338,83.69999694824219],[1742379180000,6.8433,6.84469,6.84323,6.84448,64.3499984741211],[1742379240000,6.84454,6.84458,6.84326,6.84422,82.3499984741211],[1742379300000,6.84427,6.845,6.84395,6.84488,49.95000076293945],[1742379360000,6.8448,6.84515,6.84472,6.84475,37.79999923706055],[1742379420000,6.84475,6.84497,6.84452,6.84467,31.5],[1742379480000,6.84468,6.84485,6.84348,6.8442,85.5],[1742379540000,6.8442,6.84456,6.84399,6.84438,44.099998474121094],[1742379600000,6.84429,6.84438,6.84355,6.84356,31.950000762939453],[1742379660000,6.84352,6.84352,6.84116,6.84116,75.1500015258789],[1742379720000,6.8412,6.84185,6.8409,6.84101,62.099998474121094],[1742379780000,6.8411,6.84121,6.84013,6.84121,85.94999694824219],[1742379840000,6.8412,6.84136,6.84095,6.84123,43.20000076293945],[1742379900000,6.84135,6.84292,6.84131,6.84186,78.75],[1742379960000,6.84186,6.84186,6.84043,6.84095,61.20000076293945],[1742380020000,6.84072,6.84119,6.84069,6.84119,42.29999923706055],[1742380080000,6.84119,6.84211,6.84111,6.84208,53.099998474121094],[1742380140000,6.84215,6.84236,6.84157,6.84197,50.849998474121094],[1742380200000,6.84197,6.84444,6.8419,6.84323,71.0999984741211],[1742380260000,6.84331,6.84425,6.84325,6.84353,63],[1742380320000,6.84353,6.84529,6.8429,6.84351,102.87000274658203],[1742380380000,6.84325,6.84429,6.84325,6.84344,87.56999969482422],[1742380440000,6.84344,6.84525,6.84344,6.84406,91.3499984741211],[1742380500000,6.84407,6.84583,6.84387,6.84565,67.94999694824219],[1742380560000,6.8456,6.84604,6.84554,6.84576,27.450000762939453],[1742380620000,6.84576,6.84681,6.84576,6.84676,47.70000076293945],[1742380680000,6.84675,6.84747,6.8464,6.84698,63.45000076293945],[1742380740000,6.84705,6.84751,6.84667,6.84708,73.3499984741211],[1742380800000,6.84708,6.84807,6.84684,6.84766,52.20000076293945],[1742380860000,6.84766,6.84825,6.84759,6.84807,31.049999237060547],[1742380920000,6.84806,6.84806,6.84715,6.84761,44.54999923706055],[1742380980000,6.84755,6.84803,6.84744,6.84774,35.099998474121094],[1742381040000,6.84784,6.8483,6.84694,6.84694,54],[1742381100000,6.84687,6.84687,6.84479,6.84597,64.80000305175781],[1742381160000,6.84597,6.84625,6.84534,6.84625,46.349998474121094],[1742381220000,6.8461,6.84631,6.84488,6.84488,27],[1742381280000,6.84488,6.84552,6.84368,6.84368,62.099998474121094],[1742381340000,6.84378,6.84378,6.8422,6.84239,70.19999694824219],[1742381400000,6.8424,6.8434,6.84187,6.84333,61.650001525878906],[1742381460000,6.84333,6.84426,6.84269,6.8442,56.70000076293945],[1742381520000,6.8442,6.8442,6.84345,6.84414,42.75],[1742381580000,6.84424,6.8444,6.84336,6.84338,42.29999923706055],[1742381640000,6.84323,6.84328,6.84245,6.84291,46.79999923706055],[1742381700000,6.84291,6.84318,6.84239,6.84249,56.70000076293945],[1742381760000,6.84249,6.84302,6.84215,6.84259,55.79999923706055],[1742381820000,6.84258,6.84279,6.84246,6.8427,30.600000381469727],[1742381880000,6.84267,6.84342,6.8426,6.84331,25.649999618530273],[1742381940000,6.8433,6.84343,6.84266,6.84307,45.900001525878906],[1742382000000,6.843,6.84344,6.84293,6.84312,32.849998474121094],[1742382060000,6.84308,6.84345,6.84275,6.84294,44.54999923706055],[1742382120000,6.84294,6.84466,6.84294,6.84434,74.25],[1742382180000,6.84435,6.84435,6.84362,6.84385,38.70000076293945],[1742382240000,6.84383,6.84435,6.84371,6.8442,55.79999923706055],[1742382300000,6.8442,6.84506,6.8442,6.84506,39.150001525878906],[1742382360000,6.84506,6.84707,6.84506,6.8461,58.95000076293945],[1742382420000,6.8461,6.84701,6.84563,6.84577,70.19999694824219],[1742382480000,6.84587,6.84587,6.84492,6.84561,47.70000076293945],[1742382540000,6.84575,6.84608,6.84503,6.84536,53.099998474121094],[1742382600000,6.84536,6.84599,6.84525,6.84533,48.150001525878906],[1742382660000,6.84533,6.84533,6.84331,6.84372,56.25],[1742382720000,6.84376,6.84397,6.84361,6.84377,41.400001525878906],[1742382780000,6.84378,6.8445,6.84314,6.84349,57.599998474121094],[1742382840000,6.84344,6.84448,6.84305,6.84402,70.19999694824219],[1742382900000,6.84396,6.8444,6.84376,6.8444,29.25],[1742382960000,6.84449,6.84495,6.84403,6.84468,72.44999694824219],[1742383020000,6.84469,6.84493,6.84397,6.84423,55.349998474121094],[1742383080000,6.8443,6.84473,6.84324,6.84336,61.20000076293945],[1742383140000,6.84345,6.84524,6.84345,6.84524,63.45000076293945],[1742383200000,6.84525,6.84585,6.84476,6.84533,81],[1742383260000,6.84525,6.84548,6.84492,6.84548,46.79999923706055],[1742383320000,6.84548,6.84584,6.84544,6.84567,38.70000076293945],[1742383380000,6.84566,6.84566,6.84315,6.84341,78.75],[1742383440000,6.84342,6.84401,6.84312,6.84389,56.25],[1742383500000,6.84391,6.84403,6.84266,6.84288,59.400001525878906],[1742383560000,6.84281,6.8433,6.84259,6.84305,58.95000076293945],[1742383620000,6.84298,6.84311,6.84244,6.84268,45.900001525878906],[1742383680000,6.84261,6.84293,6.84192,6.84281,54.45000076293945],[1742383740000,6.84281,6.84308,6.84224,6.84308,49.5],[1742383800000,6.84308,6.84396,6.84308,6.84392,62.099998474121094],[1742383860000,6.84384,6.84402,6.84352,6.84399,36.900001525878906],[1742383920000,6.84398,6.8442,6.84208,6.84216,54.900001525878906],[1742383980000,6.84217,6.84248,6.84159,6.84178,58.04999923706055],[1742384040000,6.84178,6.84178,6.84036,6.84068,56.70000076293945],[1742384100000,6.84076,6.84082,6.83892,6.83899,71.0999984741211],[1742384160000,6.83906,6.83994,6.83876,6.83943,66.1500015258789],[1742384220000,6.83943,6.83943,6.83857,6.83908,67.94999694824219],[1742384280000,6.83901,6.84001,6.83763,6.83787,68.8499984741211],[1742384340000,6.83787,6.84041,6.83787,6.84041,90],[1742384400000,6.84041,6.84042,6.83965,6.84037,65.69999694824219],[1742384460000,6.84037,6.84046,6.83925,6.83961,52.20000076293945],[1742384520000,6.83954,6.84053,6.83915,6.83915,55.79999923706055],[1742384580000,6.83917,6.83931,6.83796,6.83796,48.599998474121094],[1742384640000,6.83809,6.83836,6.83692,6.83697,70.19999694824219],[1742384700000,6.83698,6.83739,6.83645,6.83666,71.0999984741211],[1742384760000,6.83667,6.83739,6.83634,6.83735,69.75],[1742384820000,6.83735,6.83767,6.83657,6.83765,49.95000076293945],[1742384880000,6.83765,6.8381,6.83764,6.8381,27],[1742384940000,6.838,6.838,6.83754,6.83766,44.099998474121094],[1742385000000,6.83767,6.83828,6.83709,6.83794,65.69999694824219],[1742385060000,6.83806,6.83863,6.83776,6.83803,55.349998474121094],[1742385120000,6.83818,6.83836,6.83667,6.83693,58.5],[1742385180000,6.83693,6.83763,6.83691,6.83732,44.099998474121094],[1742385240000,6.8373,6.83861,6.83708,6.83807,46.79999923706055],[1742385300000,6.83798,6.83809,6.83618,6.83619,59.400001525878906],[1742385360000,6.83615,6.83865,6.83465,6.83743,241.64999389648438],[1742385420000,6.83743,6.83862,6.83592,6.83626,195.1199951171875],[1742385480000,6.83619,6.83814,6.83615,6.83748,110.25],[1742385540000,6.83748,6.83813,6.8373,6.83773,66.5999984741211],[1742385600000,6.83769,6.83819,6.83692,6.83734,89.55000305175781],[1742385660000,6.83735,6.83758,6.83564,6.83629,121.05000305175781],[1742385720000,6.83629,6.83636,6.83497,6.83504,91.3499984741211],[1742385780000,6.83512,6.8358,6.83512,6.8354,73.3499984741211],[1742385840000,6.83555,6.83568,6.83387,6.83389,63.45000076293945],[1742385900000,6.83396,6.83479,6.83288,6.83297,100.3499984741211],[1742385960000,6.83295,6.83299,6.83235,6.83256,66.1500015258789],[1742386020000,6.83254,6.83322,6.83246,6.83288,66.1500015258789],[1742386080000,6.83289,6.83306,6.83187,6.83219,74.69999694824219],[1742386140000,6.83218,6.83412,6.8321,6.83412,99.44999694824219],[1742386200000,6.83412,6.8353,6.83408,6.83478,85.5],[1742386260000,6.8348,6.83505,6.83363,6.83392,78.30000305175781],[1742386320000,6.83389,6.83411,6.83254,6.83271,80.55000305175781],[1742386380000,6.83271,6.83441,6.83252,6.8342,85.5],[1742386440000,6.83421,6.83426,6.83355,6.83396,59.400001525878906],[1742386500000,6.83388,6.83457,6.83339,6.83419,86.8499984741211],[1742386560000,6.83419,6.83471,6.83418,6.8344,78.30000305175781],[1742386620000,6.83447,6.83467,6.83388,6.83438,58.5],[1742386680000,6.83443,6.83562,6.83443,6.83562,61.650001525878906],[1742386740000,6.83553,6.83554,6.83375,6.83381,78.75],[1742386800000,6.83374,6.83446,6.83306,6.83329,68.4000015258789],[1742386860000,6.83323,6.83499,6.83323,6.83448,90],[1742386920000,6.83448,6.83467,6.83416,6.83442,42.29999923706055],[1742386980000,6.83449,6.8349,6.83437,6.8349,57.599998474121094],[1742387040000,6.83482,6.83598,6.83467,6.83598,70.6500015258789],[1742387100000,6.83599,6.838,6.83599,6.83782,91.80000305175781],[1742387160000,6.83782,6.8382,6.8355,6.83787,157.5],[1742387220000,6.8378,6.83788,6.83655,6.83714,108.44999694824219],[1742387280000,6.83722,6.83845,6.83715,6.83833,113.4000015258789],[1742387340000,6.83833,6.83844,6.83762,6.83828,42.29999923706055],[1742387400000,6.83827,6.83894,6.8381,6.83894,66.5999984741211],[1742387460000,6.83888,6.83982,6.8388,6.83936,65.25],[1742387520000,6.83937,6.83955,6.83907,6.83917,80.0999984741211],[1742387580000,6.83916,6.83945,6.83814,6.83826,93.5999984741211],[1742387640000,6.83823,6.8384,6.83696,6.83704,75.5999984741211],[1742387700000,6.83717,6.83727,6.835,6.83631,71.0999984741211],[1742387760000,6.83632,6.83689,6.83589,6.83629,67.5],[1742387820000,6.83629,6.83636,6.83501,6.83599,85.94999694824219],[1742387880000,6.83599,6.83712,6.83558,6.83712,78.75],[1742387940000,6.83712,6.83729,6.83629,6.83629,59.400001525878906],[1742388000000,6.83629,6.83629,6.83348,6.83348,84.1500015258789],[1742388060000,6.83333,6.83511,6.83318,6.83358,88.19999694824219],[1742388120000,6.83365,6.83366,6.83271,6.83351,82.3499984741211],[1742388180000,6.83345,6.83505,6.83345,6.83472,71.0999984741211],[1742388240000,6.83481,6.83531,6.83439,6.83444,57.599998474121094],[1742388300000,6.83442,6.83518,6.83442,6.8348,66.1500015258789],[1742388360000,6.83469,6.83667,6.83469,6.83661,74.25],[1742388420000,6.83661,6.83708,6.83575,6.83607,95.8499984741211],[1742388480000,6.83607,6.8364,6.83565,6.83574,69.75],[1742388540000,6.83574,6.8364,6.83528,6.83622,69.30000305175781],[1742388600000,6.83635,6.83669,6.83545,6.83594,82.80000305175781],[1742388660000,6.836,6.83688,6.83526,6.83688,91.3499984741211],[1742388720000,6.83702,6.83752,6.8363,6.83733,93.1500015258789],[1742388780000,6.83733,6.83747,6.83694,6.83733,67.05000305175781],[1742388840000,6.83732,6.83753,6.83703,6.83712,77.4000015258789],[1742388900000,6.83717,6.84016,6.83717,6.83982,108],[1742388960000,6.83976,6.8418,6.83951,6.84173,107.55000305175781],[1742389020000,6.84172,6.84296,6.8415,6.84283,116.0999984741211],[1742389080000,6.84293,6.84326,6.84238,6.84258,107.0999984741211],[1742389140000,6.84257,6.84349,6.84236,6.84236,104.30999755859375],[1742389200000,6.84227,6.84302,6.84223,6.84268,107.0999984741211],[1742389260000,6.84263,6.84263,6.84136,6.84142,101.69999694824219],[1742389320000,6.84142,6.84212,6.84136,6.8417,71.55000305175781],[1742389380000,6.84177,6.84238,6.84111,6.84234,98.55000305175781],[1742389440000,6.84241,6.84248,6.84165,6.84197,72],[1742389500000,6.84206,6.84206,6.84053,6.84075,65.25],[1742389560000,6.84076,6.84207,6.84068,6.84196,95.4000015258789],[1742389620000,6.84188,6.84229,6.84157,6.84173,75.5999984741211],[1742389680000,6.84173,6.84349,6.84124,6.84349,81],[1742389740000,6.84363,6.84519,6.8436,6.84477,85.5],[1742389800000,6.84469,6.84478,6.84273,6.84283,80.0999984741211],[1742389860000,6.84274,6.84274,6.84181,6.84245,88.6500015258789],[1742389920000,6.84246,6.84386,6.84209,6.84385,68.4000015258789],[1742389980000,6.84385,6.84399,6.84324,6.84399,71.0999984741211],[1742390040000,6.84407,6.84469,6.84369,6.84369,63.900001525878906],[1742390100000,6.84373,6.84436,6.8437,6.8437,67.5],[1742390160000,6.84379,6.84394,6.84265,6.84265,70.19999694824219],[1742390220000,6.84257,6.8431,6.84242,6.8431,62.099998474121094],[1742390280000,6.8431,6.84391,6.8431,6.84351,71.55000305175781],[1742390340000,6.84359,6.84454,6.84351,6.84439,56.70000076293945],[1742390400000,6.84432,6.84562,6.84372,6.84549,65.69999694824219],[1742390460000,6.8455,6.84743,6.84534,6.84711,99.9000015258789],[1742390520000,6.84729,6.84729,6.84631,6.84695,103.5],[1742390580000,6.84689,6.84696,6.84493,6.84493,109.3499984741211],[1742390640000,6.84482,6.84555,6.84482,6.84547,74.69999694824219],[1742390700000,6.84553,6.84553,6.84448,6.84457,70.6500015258789],[1742390760000,6.84464,6.84491,6.84256,6.84334,96.30000305175781],[1742390820000,6.84343,6.84419,6.84343,6.84404,50.400001525878906],[1742390880000,6.84406,6.84489,6.84403,6.84481,49.5],[1742390940000,6.84481,6.84589,6.84468,6.84527,86.4000015258789],[1742391000000,6.84535,6.84553,6.8444,6.84455,118.3499984741211],[1742391060000,6.84455,6.84506,6.84269,6.84288,100.80000305175781],[1742391120000,6.8428,6.84321,6.84272,6.84292,58.5],[1742391180000,6.84293,6.84324,6.84237,6.84303,76.5],[1742391240000,6.84303,6.84326,6.84231,6.84237,91.80000305175781],[1742391300000,6.84251,6.8431,6.8421,6.84243,73.80000305175781],[1742391360000,6.84248,6.84327,6.84246,6.84317,64.80000305175781],[1742391420000,6.84316,6.84342,6.84309,6.84331,51.29999923706055],[1742391480000,6.84342,6.84472,6.84342,6.84454,53.54999923706055],[1742391540000,6.84448,6.84569,6.84424,6.84451,64.3499984741211],[1742391600000,6.84451,6.84483,6.84298,6.84301,85.5],[1742391660000,6.84291,6.84291,6.84074,6.84211,123.30000305175781],[1742391720000,6.84211,6.84322,6.84179,6.84262,110.25],[1742391780000,6.84262,6.84454,6.84248,6.84414,72.9000015258789],[1742391840000,6.84421,6.84461,6.84332,6.84332,84.5999984741211],[1742391900000,6.84321,6.84451,6.8424,6.84451,106.19999694824219],[1742391960000,6.84432,6.8449,6.8437,6.84456,102.1500015258789],[1742392020000,6.84457,6.84457,6.84358,6.84399,95.8499984741211],[1742392080000,6.84391,6.84474,6.84369,6.84458,91.80000305175781],[1742392140000,6.84458,6.84512,6.8441,6.84448,87.30000305175781],[1742392200000,6.84449,6.8456,6.84404,6.84521,68.4000015258789],[1742392260000,6.84506,6.84582,6.84451,6.84545,66.5999984741211],[1742392320000,6.84545,6.84611,6.84523,6.84553,81.44999694824219],[1742392380000,6.8456,6.8467,6.84535,6.84669,89.0999984741211],[1742392440000,6.84661,6.84726,6.84588,6.84672,90],[1742392500000,6.84688,6.84721,6.84571,6.84579,98.55000305175781],[1742392560000,6.8458,6.84604,6.84506,6.84537,89.45999908447266],[1742392620000,6.84531,6.84548,6.84432,6.84518,95.8499984741211],[1742392680000,6.84519,6.84588,6.84501,6.84552,83.25],[1742392740000,6.84558,6.84654,6.84558,6.84641,69.75],[1742392800000,6.84647,6.84741,6.8457,6.8457,105.30000305175781],[1742392860000,6.84578,6.84619,6.84557,6.84584,61.20000076293945],[1742392920000,6.84584,6.84584,6.84454,6.84466,63.900001525878906],[1742392980000,6.84467,6.84467,6.84426,6.84426,29.700000762939453],[1742393040000,6.84426,6.84459,6.8429,6.84328,72],[1742393100000,6.84328,6.84444,6.84328,6.8444,54],[1742393160000,6.84439,6.84482,6.84376,6.84424,68.62000274658203],[1742393220000,6.84424,6.84478,6.84328,6.84472,55.349998474121094],[1742393280000,6.84464,6.84558,6.84449,6.84532,65.69999694824219],[1742393340000,6.84524,6.84593,6.84474,6.84475,58.95000076293945],[1742393400000,6.84471,6.84502,6.8438,6.8446,62.099998474121094],[1742393460000,6.8446,6.84535,6.84411,6.8453,43.650001525878906],[1742393520000,6.84529,6.84568,6.84443,6.84545,81],[1742393580000,6.84545,6.84553,6.8449,6.84513,66.5999984741211],[1742393640000,6.84513,6.84541,6.84432,6.84433,72],[1742393700000,6.84433,6.84474,6.84395,6.84395,56.70000076293945],[1742393760000,6.84395,6.84423,6.8429,6.8429,57.599998474121094],[1742393820000,6.8429,6.84404,6.84259,6.84389,77.4000015258789],[1742393880000,6.8439,6.84395,6.84311,6.84355,66.1500015258789],[1742393940000,6.84363,6.8442,6.84318,6.84378,71.0999984741211],[1742394000000,6.84376,6.84488,6.84376,6.84488,59.849998474121094],[1742394060000,6.84489,6.84594,6.84489,6.84531,113.4000015258789],[1742394120000,6.84521,6.84577,6.84446,6.84447,67.5],[1742394180000,6.84457,6.84514,6.84435,6.84495,70.19999694824219],[1742394240000,6.84501,6.84535,6.84416,6.84458,62.099998474121094],[1742394300000,6.84458,6.84493,6.84363,6.84363,77.8499984741211],[1742394360000,6.84363,6.84372,6.84289,6.84291,67.05000305175781],[1742394420000,6.84295,6.84316,6.84236,6.84287,58.04999923706055],[1742394480000,6.84293,6.84443,6.84281,6.8436,101.25],[1742394540000,6.84349,6.84434,6.84312,6.84422,81.98999786376953],[1742394600000,6.84417,6.84434,6.84336,6.84343,89.0999984741211],[1742394660000,6.84351,6.84436,6.84349,6.84381,62.54999923706055],[1742394720000,6.84384,6.84417,6.84342,6.84346,39.599998474121094],[1742394780000,6.84344,6.84428,6.8434,6.84413,36],[1742394840000,6.8442,6.84496,6.84414,6.84489,44.099998474121094],[1742394900000,6.84488,6.84499,6.84404,6.84497,67.05000305175781],[1742394960000,6.84496,6.84496,6.84421,6.84466,63],[1742395020000,6.84465,6.84569,6.84451,6.8447,59.400001525878906],[1742395080000,6.8447,6.84531,6.84456,6.84502,51.75],[1742395140000,6.84502,6.84588,6.84482,6.84547,31.5],[1742395200000,6.84553,6.84553,6.84469,6.84486,50.849998474121094],[1742395260000,6.84486,6.84594,6.84482,6.84554,39.599998474121094],[1742395320000,6.84555,6.84668,6.84545,6.84602,55.349998474121094],[1742395380000,6.84599,6.84599,6.84469,6.8447,66.1500015258789],[1742395440000,6.84469,6.84522,6.84432,6.8449,45.45000076293945],[1742395500000,6.84491,6.84527,6.84462,6.8451,37.79999923706055],[1742395560000,6.84513,6.84613,6.84506,6.84571,57.599998474121094],[1742395620000,6.84582,6.84741,6.84577,6.84741,68.8499984741211],[1742395680000,6.84748,6.84824,6.84723,6.84824,73.3499984741211],[1742395740000,6.84823,6.84846,6.84787,6.84787,69.75],[1742395800000,6.84784,6.8484,6.84775,6.84824,70.19999694824219],[1742395860000,6.84825,6.84909,6.84821,6.84909,58.95000076293945],[1742395920000,6.84924,6.85393,6.84916,6.85377,148.9499969482422],[1742395980000,6.85377,6.85413,6.85211,6.85272,118.80000305175781],[1742396040000,6.85273,6.85399,6.85273,6.85369,95.8499984741211],[1742396100000,6.85373,6.85373,6.85104,6.85166,110.69999694824219],[1742396160000,6.85173,6.85293,6.85166,6.85264,69.75],[1742396220000,6.85256,6.85291,6.8503,6.85079,113.8499984741211],[1742396280000,6.85079,6.85204,6.85033,6.85145,95.4000015258789],[1742396340000,6.85146,6.85339,6.85146,6.85297,132.75],[1742396400000,6.85297,6.85297,6.85177,6.85221,74.69999694824219],[1742396460000,6.85229,6.85348,6.8522,6.85317,48.599998474121094],[1742396520000,6.85299,6.85326,6.85238,6.85273,71.55000305175781],[1742396580000,6.8528,6.85293,6.85159,6.85159,36],[1742396640000,6.85167,6.85178,6.85127,6.85178,41.400001525878906],[1742396700000,6.85188,6.85308,6.8517,6.85284,88.19999694824219],[1742396760000,6.85291,6.85382,6.85269,6.85309,86.4000015258789],[1742396820000,6.85314,6.85314,6.85188,6.85189,50.849998474121094],[1742396880000,6.85189,6.85252,6.85151,6.85158,58.95000076293945],[1742396940000,6.8515,6.85214,6.85096,6.85214,64.3499984741211],[1742397000000,6.85213,6.85256,6.85181,6.8525,50.400001525878906],[1742397060000,6.85248,6.85281,6.85217,6.85217,55.79999923706055],[1742397120000,6.85223,6.85279,6.85198,6.85246,63.45000076293945],[1742397180000,6.85247,6.85295,6.85238,6.85289,53.099998474121094],[1742397240000,6.85289,6.85313,6.8525,6.85289,51.29999923706055],[1742397300000,6.85289,6.85365,6.85289,6.85304,72],[1742397360000,6.85305,6.85329,6.85211,6.85211,59.400001525878906],[1742397420000,6.85212,6.85331,6.85187,6.85249,59.849998474121094],[1742397480000,6.85249,6.85421,6.85249,6.85366,94.5],[1742397540000,6.85362,6.85407,6.85287,6.85304,86.4000015258789],[1742397600000,6.85297,6.85328,6.85194,6.85194,63.900001525878906],[1742397660000,6.85187,6.85222,6.85163,6.8517,57.150001525878906],[1742397720000,6.85171,6.85203,6.85145,6.85159,40.04999923706055],[1742397780000,6.85167,6.8519,6.85158,6.85188,51.29999923706055],[1742397840000,6.85182,6.85183,6.85158,6.85174,45.900001525878906],[1742397900000,6.85174,6.85184,6.85159,6.85164,57.599998474121094],[1742397960000,6.85165,6.85181,6.85155,6.85161,53.099998474121094],[1742398020000,6.85161,6.85161,6.85095,6.85116,57.150001525878906],[1742398080000,6.85108,6.85181,6.85058,6.85067,64.3499984741211],[1742398140000,6.85073,6.85116,6.85057,6.85093,45.900001525878906],[1742398200000,6.85094,6.85181,6.85087,6.85161,101.69999694824219],[1742398260000,6.85151,6.85151,6.8509,6.85141,82.80000305175781],[1742398320000,6.85139,6.85202,6.851,6.85178,80.0999984741211],[1742398380000,6.85171,6.85262,6.85145,6.85262,79.19999694824219],[1742398440000,6.85262,6.85411,6.85261,6.85396,62.54999923706055],[1742398500000,6.85396,6.85485,6.85373,6.85388,78.30000305175781],[1742398560000,6.85388,6.85389,6.8533,6.85371,60.29999923706055],[1742398620000,6.85359,6.85386,6.85253,6.85366,60.29999923706055],[1742398680000,6.85372,6.8546,6.85237,6.85237,110.61000061035156],[1742398740000,6.85238,6.85306,6.85063,6.85272,135.4499969482422],[1742398800000,6.85273,6.85395,6.85273,6.85387,67.05000305175781],[1742398860000,6.85394,6.85523,6.85359,6.85511,91.80000305175781],[1742398920000,6.85503,6.85553,6.85492,6.85539,63],[1742398980000,6.85532,6.85535,6.85415,6.85499,74.69999694824219],[1742399040000,6.85507,6.85507,6.85408,6.85471,67.94999694824219],[1742399100000,6.85472,6.85488,6.85411,6.85435,61.650001525878906],[1742399160000,6.85435,6.85526,6.85428,6.85464,76.5],[1742399220000,6.85464,6.85464,6.85272,6.85327,84.5999984741211],[1742399280000,6.85328,6.85347,6.85192,6.85204,76.94999694824219],[1742399340000,6.85205,6.8533,6.85205,6.8533,84.5999984741211],[1742399400000,6.85329,6.85439,6.85329,6.85393,95.4000015258789],[1742399460000,6.85402,6.85437,6.85394,6.85412,59.400001525878906],[1742399520000,6.85418,6.85549,6.85417,6.85542,89.55000305175781],[1742399580000,6.85521,6.85652,6.85476,6.85616,77.4000015258789],[1742399640000,6.85623,6.85651,6.85582,6.85651,40.5],[1742399700000,6.85639,6.85705,6.85633,6.85704,60.29999923706055],[1742399760000,6.85702,6.85778,6.85701,6.85734,73.3499984741211],[1742399820000,6.85726,6.85827,6.85662,6.85738,86.4000015258789],[1742399880000,6.85744,6.85901,6.85739,6.85876,107.0999984741211],[1742399940000,6.85882,6.85882,6.85775,6.85801,86.94000244140625],[1742400000000,6.85806,6.85806,6.85561,6.85629,118.3499984741211],[1742400060000,6.8562,6.85742,6.85598,6.85714,91.3499984741211],[1742400120000,6.85713,6.85762,6.85655,6.85655,94.05000305175781],[1742400180000,6.85655,6.85736,6.85646,6.85673,74.69999694824219],[1742400240000,6.85667,6.85736,6.85667,6.85721,78.30000305175781],[1742400300000,6.85707,6.85826,6.85673,6.85806,63],[1742400360000,6.85806,6.85831,6.85774,6.85831,54.900001525878906],[1742400420000,6.85831,6.85831,6.85594,6.8562,99],[1742400480000,6.8562,6.85685,6.85544,6.85554,52.650001525878906],[1742400540000,6.85548,6.85578,6.85497,6.85554,59.400001525878906],[1742400600000,6.8555,6.8559,6.85453,6.85479,61.11000061035156],[1742400660000,6.85488,6.85579,6.85465,6.85513,72.44999694824219],[1742400720000,6.85512,6.85663,6.85485,6.85516,105.30000305175781],[1742400780000,6.85525,6.85558,6.85479,6.85525,59.400001525878906],[1742400840000,6.85525,6.85525,6.85407,6.85428,57.599998474121094],[1742400900000,6.8542,6.85429,6.85254,6.85261,54],[1742400960000,6.85255,6.85355,6.85254,6.8532,71.0999984741211],[1742401020000,6.85319,6.85418,6.85319,6.85372,55.79999923706055],[1742401080000,6.85372,6.85436,6.85367,6.85375,32.849998474121094],[1742401140000,6.85384,6.85384,6.85311,6.85319,15.300000190734863],[1742401200000,6.85312,6.85337,6.85268,6.85303,37.349998474121094],[1742401260000,6.8531,6.85362,6.85296,6.85346,29.700000762939453],[1742401320000,6.85346,6.85368,6.85267,6.85268,44.099998474121094],[1742401380000,6.85267,6.8529,6.85263,6.85269,26.100000381469727],[1742401440000,6.8526,6.8528,6.85199,6.85204,52.20000076293945],[1742401500000,6.85204,6.85283,6.85204,6.85245,57.150001525878906],[1742401560000,6.85245,6.85307,6.85244,6.85278,42.75],[1742401620000,6.85278,6.85307,6.8524,6.85274,60.29999923706055],[1742401680000,6.85262,6.85283,6.85203,6.85275,35.099998474121094],[1742401740000,6.85286,6.85286,6.85221,6.85267,46.349998474121094],[1742401800000,6.85275,6.85293,6.85228,6.85279,51.29999923706055],[1742401860000,6.85279,6.8531,6.85249,6.8529,43.20000076293945],[1742401920000,6.85313,6.85451,6.85298,6.85445,58.95000076293945],[1742401980000,6.85444,6.85483,6.85414,6.8545,44.099998474121094],[1742402040000,6.85449,6.85585,6.85449,6.85585,50.400001525878906],[1742402100000,6.85592,6.85705,6.85582,6.85614,72],[1742402160000,6.85606,6.8566,6.85576,6.85655,50.849998474121094],[1742402220000,6.85655,6.85687,6.85607,6.85607,35.099998474121094],[1742402280000,6.85606,6.85607,6.85507,6.85513,23.399999618530273],[1742402340000,6.85513,6.85513,6.85439,6.85439,13.949999809265137],[1742402400000,6.8545,6.85506,6.8545,6.85506,27.899999618530273],[1742402460000,6.855,6.85519,6.85465,6.85465,25.649999618530273],[1742402520000,6.85459,6.85551,6.85432,6.85535,31.049999237060547],[1742402580000,6.85541,6.85549,6.85384,6.85385,33.75],[1742402640000,6.85387,6.85387,6.85349,6.85375,27.450000762939453],[1742402700000,6.85374,6.85374,6.85233,6.85245,42.75],[1742402760000,6.85246,6.85288,6.85234,6.85249,34.650001525878906],[1742402820000,6.85278,6.85327,6.8527,6.85279,38.25],[1742402880000,6.85272,6.85313,6.85246,6.85292,28.799999237060547],[1742402940000,6.85294,6.85349,6.85258,6.85305,37.79999923706055],[1742403000000,6.85306,6.85423,6.85299,6.85422,27],[1742403060000,6.85423,6.85508,6.85423,6.85464,37.79999923706055],[1742403120000,6.85445,6.85526,6.85437,6.85472,54.900001525878906],[1742403180000,6.85476,6.85494,6.85433,6.85434,39.150001525878906],[1742403240000,6.85433,6.85463,6.85417,6.8545,32.849998474121094],[1742403300000,6.85455,6.85457,6.85373,6.85457,39.599998474121094],[1742403360000,6.85456,6.85483,6.8542,6.85421,33.29999923706055],[1742403420000,6.85414,6.85434,6.85362,6.85362,37.349998474121094],[1742403480000,6.85355,6.85355,6.85253,6.8526,46.349998474121094],[1742403540000,6.8526,6.85361,6.85259,6.85287,38.25],[1742403600000,6.85292,6.85349,6.85275,6.85289,30.149999618530273],[1742403660000,6.85299,6.85415,6.85299,6.85394,31.950000762939453],[1742403720000,6.85401,6.85447,6.85358,6.85441,36.900001525878906],[1742403780000,6.85434,6.85558,6.85411,6.85545,34.650001525878906],[1742403840000,6.85545,6.85545,6.85494,6.85494,28.799999237060547],[1742403900000,6.85487,6.85543,6.85462,6.8553,46.79999923706055],[1742403960000,6.85529,6.85571,6.85512,6.85518,54],[1742404020000,6.85518,6.85599,6.85518,6.85555,32.400001525878906],[1742404080000,6.85556,6.85653,6.85556,6.85653,44.099998474121094],[1742404140000,6.85654,6.85751,6.85653,6.85742,48.150001525878906],[1742404200000,6.85749,6.85781,6.85743,6.85763,39.599998474121094],[1742404260000,6.85771,6.858,6.85716,6.85796,39.599998474121094],[1742404320000,6.85803,6.85809,6.85777,6.85777,24.299999237060547],[1742404380000,6.85786,6.85908,6.85783,6.85908,55.79999923706055],[1742404440000,6.85922,6.86026,6.85913,6.85961,68.4000015258789],[1742404500000,6.8597,6.8597,6.85921,6.85927,44.54999923706055],[1742404560000,6.85936,6.86085,6.85936,6.86084,59.849998474121094],[1742404620000,6.86084,6.86186,6.86063,6.86168,74.69999694824219],[1742404680000,6.86175,6.86194,6.86102,6.86166,83.25],[1742404740000,6.86159,6.86181,6.86104,6.86168,80.0999984741211],[1742404800000,6.86182,6.86233,6.86144,6.8621,65.69999694824219],[1742404860000,6.86203,6.86203,6.86103,6.86151,59.849998474121094],[1742404920000,6.86144,6.86207,6.86116,6.86194,42.75],[1742404980000,6.86186,6.86251,6.86186,6.86229,50.400001525878906],[1742405040000,6.86229,6.86286,6.86172,6.86256,75.5999984741211],[1742405100000,6.86256,6.86374,6.86247,6.8635,71.0999984741211],[1742405160000,6.86353,6.86394,6.86255,6.86363,90.44999694824219],[1742405220000,6.86363,6.86394,6.86321,6.86366,88.19999694824219],[1742405280000,6.86374,6.86396,6.86317,6.86396,64.7699966430664],[1742405340000,6.8641,6.8646,6.86317,6.86457,71.55000305175781],[1742405400000,6.86467,6.86637,6.86465,6.86614,99.9000015258789],[1742405460000,6.86618,6.86636,6.86504,6.86614,81.9000015258789],[1742405520000,6.86614,6.86614,6.86427,6.86436,77.8499984741211],[1742405580000,6.86442,6.86565,6.86442,6.86511,58.95000076293945],[1742405640000,6.86503,6.86587,6.865,6.86511,49.5],[1742405700000,6.8653,6.86656,6.86523,6.86649,95.8499984741211],[1742405760000,6.86649,6.86823,6.86616,6.86823,104.8499984741211],[1742405820000,6.86823,6.86824,6.86617,6.86648,83.61000061035156],[1742405880000,6.86649,6.86718,6.86545,6.86702,83.69999694824219],[1742405940000,6.86702,6.86702,6.86524,6.86545,71.0999984741211],[1742406000000,6.86558,6.86656,6.86542,6.86655,31.950000762939453],[1742406060000,6.8665,6.8665,6.86517,6.86527,36.45000076293945],[1742406120000,6.86533,6.86578,6.86449,6.86539,71.0999984741211],[1742406180000,6.86547,6.86548,6.86502,6.8653,47.70000076293945],[1742406240000,6.86523,6.86614,6.86496,6.86517,72],[1742406300000,6.86518,6.86572,6.8638,6.8638,62.099998474121094],[1742406360000,6.8638,6.8638,6.86258,6.8628,54.45000076293945],[1742406420000,6.86287,6.86401,6.86281,6.86387,65.25],[1742406480000,6.86387,6.86533,6.86386,6.86524,67.5],[1742406540000,6.86524,6.86642,6.86524,6.86629,60.29999923706055],[1742406600000,6.86629,6.86652,6.86518,6.86624,73.70999908447266],[1742406660000,6.86625,6.86694,6.86592,6.86685,70.6500015258789],[1742406720000,6.86685,6.8672,6.86578,6.86704,55.349998474121094],[1742406780000,6.86695,6.86705,6.8664,6.86668,45.900001525878906],[1742406840000,6.86675,6.86703,6.86503,6.86503,68.8499984741211],[1742406900000,6.8651,6.8656,6.86282,6.86282,85.05000305175781],[1742406960000,6.86275,6.86275,6.86135,6.86135,31.5],[1742407020000,6.86128,6.86159,6.86091,6.86132,28.799999237060547],[1742407080000,6.86111,6.86223,6.86052,6.86194,81.9000015258789],[1742407140000,6.862,6.86233,6.86143,6.86143,89.0999984741211],[1742407200000,6.86166,6.86386,6.85036,6.85298,760.5],[1742407260000,6.85311,6.85624,6.85065,6.85303,386.54998779296875],[1742407320000,6.8531,6.85495,6.85,6.85249,279.45001220703125],[1742407380000,6.85224,6.85277,6.85002,6.85104,190.8000030517578],[1742407440000,6.85096,6.85096,6.84746,6.8482,255.14999389648438],[1742407500000,6.84814,6.85088,6.84803,6.84923,292.04998779296875],[1742407560000,6.8493,6.85292,6.8493,6.85288,253.35000610351562],[1742407620000,6.85281,6.85468,6.85251,6.85272,236.25],[1742407680000,6.85272,6.85288,6.85002,6.8503,194.94000244140625],[1742407740000,6.85037,6.85055,6.84803,6.8486,148.0500030517578],[1742407800000,6.84867,6.84904,6.84727,6.8475,86.4000015258789],[1742407860000,6.84743,6.84828,6.84589,6.84828,105.75],[1742407920000,6.8482,6.84938,6.84783,6.8479,136.8000030517578],[1742407980000,6.84789,6.84932,6.84732,6.84904,131.39999389648438],[1742408040000,6.84896,6.85139,6.84869,6.85125,76.05000305175781],[1742408100000,6.85134,6.85221,6.85019,6.85141,132.3000030517578],[1742408160000,6.85141,6.85141,6.8492,6.84993,126.44999694824219],[1742408220000,6.84992,6.8527,6.84991,6.85166,140.39999389648438],[1742408280000,6.85166,6.85244,6.84987,6.85002,105.75],[1742408340000,6.85009,6.85135,6.85009,6.85135,87.30000305175781],[1742408400000,6.85144,6.85251,6.8503,6.85213,85.05000305175781],[1742408460000,6.85223,6.85425,6.85188,6.85425,125.55000305175781],[1742408520000,6.85429,6.85512,6.85179,6.85192,139.9499969482422],[1742408580000,6.85197,6.85197,6.84973,6.84979,120.1500015258789],[1742408640000,6.84978,6.84984,6.84743,6.8498,129.60000610351562],[1742408700000,6.84974,6.85023,6.84745,6.84815,126],[1742408760000,6.84822,6.85119,6.8478,6.85055,121.5],[1742408820000,6.85062,6.85173,6.84988,6.85112,146.25],[1742408880000,6.85119,6.85119,6.8497,6.85086,94.5],[1742408940000,6.85093,6.85093,6.85024,6.85088,102.1500015258789],[1742409000000,6.85094,6.85157,6.84917,6.85132,100.3499984741211],[1742409060000,6.85132,6.85227,6.84881,6.84937,136.35000610351562],[1742409120000,6.84945,6.84959,6.84777,6.84903,113.4000015258789],[1742409180000,6.84895,6.84917,6.8474,6.84823,147.14999389648438],[1742409240000,6.84822,6.84902,6.84531,6.8458,141.75],[1742409300000,6.84591,6.84599,6.844,6.84496,117],[1742409360000,6.84489,6.84529,6.84208,6.84506,150.57000732421875],[1742409420000,6.845,6.84511,6.84325,6.84511,145.35000610351562],[1742409480000,6.84534,6.84845,6.84497,6.84817,169.64999389648438],[1742409540000,6.84823,6.84959,6.84632,6.84634,148.9499969482422],[1742409600000,6.84633,6.84634,6.84323,6.84563,233.5500030517578],[1742409660000,6.84563,6.84646,6.83962,6.84058,239.1300048828125],[1742409720000,6.84058,6.84129,6.83732,6.83743,272.25],[1742409780000,6.83729,6.83752,6.83548,6.83699,215.5500030517578],[1742409840000,6.83707,6.83884,6.83534,6.83545,233.5500030517578],[1742409900000,6.83546,6.83827,6.83517,6.83806,171.89999389648438],[1742409960000,6.83805,6.84125,6.838,6.84053,226.35000610351562],[1742410020000,6.84062,6.84177,6.83877,6.83887,213.75],[1742410080000,6.83901,6.84137,6.83833,6.84137,201.60000610351562],[1742410140000,6.8413,6.8413,6.83798,6.83959,155.25],[1742410200000,6.83966,6.84024,6.8382,6.84023,153.89999389648438],[1742410260000,6.84017,6.84217,6.84015,6.84089,161.10000610351562],[1742410320000,6.8408,6.84181,6.84006,6.84123,172.8000030517578],[1742410380000,6.84122,6.84148,6.83992,6.84071,150.3000030517578],[1742410440000,6.84066,6.84243,6.84052,6.84096,210.60000610351562],[1742410500000,6.84096,6.84276,6.83984,6.83984,195.3000030517578],[1742410560000,6.83977,6.83977,6.83769,6.83769,202.0500030517578],[1742410620000,6.83776,6.83851,6.83627,6.83763,158.39999389648438],[1742410680000,6.83756,6.8391,6.83674,6.83867,157.5],[1742410740000,6.83867,6.84029,6.83729,6.83841,162],[1742410800000,6.83858,6.84045,6.83733,6.83971,207.89999389648438],[1742410860000,6.83976,6.84113,6.83957,6.84113,141.3000030517578],[1742410920000,6.84113,6.84159,6.83954,6.83993,139.0500030517578],[1742410980000,6.84,6.84138,6.83934,6.83956,130.5],[1742411040000,6.8394,6.84009,6.83817,6.83923,108],[1742411100000,6.83931,6.84166,6.83852,6.84165,168.92999267578125],[1742411160000,6.84157,6.84166,6.84049,6.8407,108],[1742411220000,6.8407,6.84114,6.8379,6.838,126.9000015258789],[1742411280000,6.83806,6.83841,6.83536,6.83545,123.75],[1742411340000,6.83535,6.8374,6.8353,6.83692,160.64999389648438],[1742411400000,6.83685,6.83687,6.83539,6.83562,55.97999954223633],[1742411460000,6.83572,6.84015,6.8356,6.84015,138.60000610351562],[1742411520000,6.83996,6.84138,6.83947,6.84057,118.80000305175781],[1742411580000,6.84062,6.84135,6.84012,6.84104,101.22000122070312],[1742411640000,6.8412,6.84329,6.8412,6.84304,136.8000030517578],[1742411700000,6.84296,6.84301,6.8419,6.84247,111.13999938964844],[1742411760000,6.84254,6.84619,6.84248,6.84619,112.94999694824219],[1742411820000,6.84619,6.84906,6.8459,6.84855,175.0500030517578],[1742411880000,6.84861,6.85003,6.84777,6.84866,144.5399932861328],[1742411940000,6.84874,6.84969,6.84874,6.84965,91.3499984741211],[1742412000000,6.84942,6.84951,6.8479,6.84901,103.5],[1742412060000,6.84907,6.85031,6.84894,6.84938,87.30000305175781],[1742412120000,6.84938,6.85064,6.84875,6.85064,90.9000015258789],[1742412180000,6.85066,6.85289,6.85052,6.85266,129.60000610351562],[1742412240000,6.85266,6.85266,6.85063,6.85097,108.9000015258789],[1742412300000,6.85098,6.85217,6.85084,6.85085,106.19999694824219],[1742412360000,6.85085,6.85192,6.85059,6.85155,94.5],[1742412420000,6.85148,6.85152,6.85004,6.85006,117.44999694824219],[1742412480000,6.85003,6.85054,6.84958,6.85049,115.6500015258789],[1742412540000,6.85073,6.8512,6.85023,6.85047,113.8499984741211],[1742412600000,6.85047,6.8518,6.84987,6.85052,116.0999984741211],[1742412660000,6.85052,6.85174,6.84971,6.85153,102.1500015258789],[1742412720000,6.85143,6.85176,6.85034,6.85044,94.94999694824219],[1742412780000,6.85036,6.85036,6.84612,6.84613,143.63999938964844],[1742412840000,6.84613,6.84742,6.84543,6.847,120.41999816894531],[1742412900000,6.847,6.84727,6.84586,6.84596,96.75],[1742412960000,6.84596,6.84688,6.84565,6.84595,85.5],[1742413020000,6.84601,6.84601,6.84386,6.84426,100.3499984741211],[1742413080000,6.84421,6.84451,6.84376,6.84413,64.3499984741211],[1742413140000,6.8444,6.84529,6.8444,6.84497,71.55000305175781],[1742413200000,6.84491,6.8458,6.84463,6.84526,73.3499984741211],[1742413260000,6.84522,6.84549,6.84471,6.84502,73.3499984741211],[1742413320000,6.84496,6.8453,6.84473,6.84486,66.1500015258789],[1742413380000,6.84487,6.84548,6.84473,6.84548,49.95000076293945],[1742413440000,6.84548,6.84672,6.84487,6.84508,79.47000122070312],[1742413500000,6.84501,6.84502,6.84429,6.84484,36],[1742413560000,6.84498,6.84665,6.84498,6.84641,69.30000305175781],[1742413620000,6.84659,6.84794,6.84649,6.84793,62.54999923706055],[1742413680000,6.84786,6.84798,6.84734,6.84742,46.79999923706055],[1742413740000,6.84742,6.84742,6.84609,6.84611,49.5],[1742413800000,6.84604,6.84604,6.84454,6.84467,50.400001525878906],[1742413860000,6.84473,6.84545,6.8444,6.8444,45.45000076293945],[1742413920000,6.84453,6.84464,6.84392,6.84462,30.600000381469727],[1742413980000,6.84463,6.84505,6.84429,6.84505,34.20000076293945],[1742414040000,6.84522,6.8457,6.84495,6.84496,50.400001525878906],[1742414100000,6.84488,6.84488,6.84359,6.84363,48.150001525878906],[1742414160000,6.84368,6.8448,6.84368,6.84405,44.099998474121094],[1742414220000,6.84397,6.84446,6.84378,6.84403,45.45000076293945],[1742414280000,6.84403,6.8452,6.84403,6.84513,55.79999923706055],[1742414340000,6.84504,6.84504,6.84389,6.84423,59.400001525878906],[1742414400000,6.84416,6.84469,6.84338,6.84349,51.93000030517578],[1742414460000,6.84351,6.84351,6.84309,6.84341,41.849998474121094],[1742414520000,6.84336,6.84339,6.84283,6.84332,35.099998474121094],[1742414580000,6.84342,6.84397,6.84342,6.8439,12.960000038146973],[1742414640000,6.84391,6.84447,6.8439,6.84443,20.700000762939453],[1742414700000,6.84448,6.8447,6.84445,6.84461,26.100000381469727],[1742414760000,6.8446,6.84463,6.84453,6.84462,13.5],[1742414820000,6.84461,6.84461,6.84461,6.84461,0.8999999761581421],[1742414880000,6.84461,6.84611,6.84461,6.84529,31.31999969482422],[1742414940000,6.84502,6.84535,6.84502,6.84518,17.100000381469727],[1742415000000,6.8451,6.8451,6.84436,6.84436,17.549999237060547],[1742415060000,6.84437,6.84437,6.8432,6.8432,40.5],[1742415120000,6.8432,6.8432,6.8423,6.8425,16.649999618530273],[1742415180000,6.84251,6.84258,6.84226,6.84258,15.300000190734863],[1742415240000,6.84256,6.84281,6.84162,6.84162,27.450000762939453],[1742415300000,6.84162,6.84225,6.84141,6.84224,30.510000228881836],[1742415360000,6.84229,6.84235,6.84121,6.84122,26.100000381469727],[1742415420000,6.84122,6.84166,6.84121,6.84122,31.950000762939453],[1742415480000,6.84122,6.84148,6.84114,6.84147,17.100000381469727],[1742415540000,6.84184,6.84222,6.84169,6.84203,32.400001525878906],[1742415600000,6.84205,6.84222,6.84158,6.84222,20.700000762939453],[1742415660000,6.84223,6.84225,6.84191,6.84217,8.100000381469727],[1742415720000,6.8421,6.8421,6.84183,6.84183,10.800000190734863],[1742415780000,6.84185,6.84211,6.84184,6.8419,18.450000762939453],[1742415840000,6.84199,6.84199,6.84167,6.84167,9.899999618530273],[1742415900000,6.84163,6.84163,6.8413,6.84134,9.899999618530273],[1742415960000,6.84126,6.8415,6.84122,6.8415,16.200000762939453],[1742416020000,6.84158,6.84158,6.84148,6.84152,11.699999809265137],[1742416080000,6.84153,6.84178,6.84145,6.84178,11.699999809265137],[1742416140000,6.84177,6.8427,6.84171,6.84269,34.20000076293945],[1742416200000,6.84269,6.84272,6.84231,6.84239,16.200000762939453],[1742416260000,6.8424,6.84278,6.84239,6.84256,18.899999618530273],[1742416320000,6.84262,6.84271,6.84257,6.84257,7.199999809265137],[1742416380000,6.84256,6.84256,6.84185,6.84185,20.700000762939453],[1742416440000,6.84185,6.84197,6.84181,6.84192,10.800000190734863],[1742416500000,6.84192,6.84199,6.84048,6.84056,36],[1742416560000,6.84059,6.84111,6.84056,6.84102,12.420000076293945],[1742416620000,6.84102,6.84102,6.84038,6.84061,17.459999084472656],[1742416680000,6.84061,6.84098,6.8406,6.84095,7.739999771118164],[1742416740000,6.84096,6.84098,6.84038,6.84038,9.359999656677246],[1742416800000,6.84037,6.84053,6.83987,6.84017,27.719999313354492],[1742416860000,6.84018,6.84018,6.83956,6.83983,27],[1742416920000,6.83984,6.84101,6.83984,6.84101,19.6200008392334],[1742416980000,6.84101,6.84127,6.84053,6.84121,34.560001373291016],[1742417040000,6.8412,6.84127,6.84103,6.84118,20.700000762939453],[1742417100000,6.84118,6.8413,6.84108,6.84108,17.100000381469727],[1742417160000,6.84101,6.84102,6.84039,6.84039,25.739999771118164],[1742417220000,6.84039,6.84039,6.8403,6.84036,7.380000114440918],[1742417280000,6.84038,6.8404,6.84031,6.8404,9.539999961853027],[1742417340000,6.84038,6.8411,6.84038,6.84061,50.939998626708984],[1742417400000,6.84062,6.8411,6.84038,6.84038,32.400001525878906],[1742417460000,6.84038,6.84041,6.84026,6.84038,14.399999618530273],[1742417520000,6.84038,6.8406,6.84037,6.8404,43.20000076293945],[1742417580000,6.8404,6.84042,6.84034,6.84034,27.899999618530273],[1742417640000,6.84034,6.84093,6.84032,6.84075,37.79999923706055],[1742417700000,6.84056,6.84085,6.84039,6.84078,37.79999923706055],[1742417760000,6.84103,6.84182,6.84103,6.84182,27.899999618530273],[1742417820000,6.84165,6.84165,6.84091,6.8416,39.599998474121094],[1742417880000,6.8416,6.8416,6.84086,6.84141,86.94000244140625],[1742417940000,6.84141,6.84233,6.84141,6.84203,18],[1742418240000,6.8403,6.84031,6.84029,6.84029,1.440000057220459],[1742418300000,6.83977,6.84,6.83952,6.84,5.21999979019165],[1742418360000,6.84001,6.84001,6.83989,6.83989,1.440000057220459],[1742418420000,6.84004,6.84005,6.83999,6.83999,1.7999999523162842],[1742418480000,6.83999,6.83999,6.83999,6.83999,0.36000001430511475],[1742418540000,6.83951,6.84002,6.83951,6.84002,3.7799999713897705],[1742418600000,6.83998,6.84006,6.83998,6.84006,3.5999999046325684],[1742418660000,6.84005,6.84007,6.84005,6.84005,1.7999999523162842],[1742418720000,6.84011,6.84019,6.84008,6.84017,3.5999999046325684],[1742418780000,6.84019,6.84019,6.84016,6.84016,2.880000114440918],[1742418840000,6.84018,6.84018,6.84015,6.84015,2.5199999809265137],[1742418900000,6.84016,6.84065,6.84001,6.84005,11.880000114440918],[1742418960000,6.84016,6.84034,6.84001,6.84034,10.4399995803833],[1742419020000,6.8402,6.8402,6.83993,6.84005,3.9600000381469727],[1742419080000,6.84006,6.84013,6.83992,6.84001,7.920000076293945],[1742419140000,6.84004,6.8401,6.83991,6.84002,8.279999732971191],[1742419200000,6.84001,6.84016,6.83991,6.83999,12.600000381469727],[1742419260000,6.84008,6.84009,6.83989,6.84006,8.640000343322754],[1742419320000,6.84007,6.84008,6.84004,6.84007,5.760000228881836],[1742419380000,6.84007,6.84012,6.84001,6.84001,7.920000076293945],[1742419440000,6.83991,6.84006,6.83991,6.83999,11.15999984741211],[1742419500000,6.84001,6.84029,6.83995,6.84029,13.319999694824219],[1742419560000,6.84028,6.84043,6.84026,6.84042,8.640000343322754],[1742419620000,6.84041,6.84048,6.84033,6.84042,12.239999771118164],[1742419680000,6.84044,6.84063,6.84041,6.84047,11.520000457763672],[1742419740000,6.8405,6.84054,6.8405,6.8405,5.039999961853027],[1742419800000,6.84047,6.84047,6.84018,6.84032,13.140000343322754],[1742419860000,6.84033,6.84039,6.84006,6.84013,9.180000305175781],[1742419920000,6.84011,6.84028,6.83986,6.83995,11.880000114440918],[1742419980000,6.83989,6.84024,6.83989,6.84012,12.239999771118164],[1742420040000,6.84014,6.84025,6.84013,6.84019,9],[1742420100000,6.84019,6.8402,6.84003,6.84012,3.5999999046325684],[1742420160000,6.8401,6.84018,6.83998,6.84007,7.559999942779541],[1742420220000,6.84007,6.84021,6.83995,6.83995,9],[1742420280000,6.83996,6.84028,6.83996,6.84008,10.979999542236328],[1742420340000,6.84022,6.84033,6.83987,6.84005,17.010000228881836],[1742420400000,6.84034,6.84035,6.84001,6.84006,9.09000015258789],[1742420460000,6.84007,6.84039,6.84004,6.84039,12.869999885559082],[1742420520000,6.84041,6.8405,6.83997,6.8401,28.799999237060547],[1742420580000,6.8401,6.84031,6.83984,6.84028,15.65999984741211],[1742420640000,6.84002,6.84011,6.83981,6.8401,13.5],[1742420700000,6.84011,6.84025,6.83993,6.84,20.520000457763672],[1742420760000,6.84009,6.84027,6.84003,6.84023,14.670000076293945],[1742420820000,6.84018,6.84041,6.84,6.84003,13.949999809265137],[1742420880000,6.84008,6.84032,6.83986,6.84004,21.420000076293945],[1742420940000,6.83998,6.84059,6.83974,6.84017,30.329999923706055],[1742421000000,6.84006,6.84024,6.84003,6.84003,12.149999618530273],[1742421060000,6.84003,6.84005,6.84003,6.84004,15.300000190734863],[1742421120000,6.84004,6.84007,6.84003,6.84005,23.850000381469727],[1742421180000,6.84004,6.84012,6.84003,6.84012,16.649999618530273],[1742421240000,6.84012,6.84012,6.83995,6.83995,10.710000038146973],[1742421300000,6.83996,6.83996,6.839,6.83908,19.799999237060547],[1742421360000,6.83909,6.83934,6.83884,6.83898,11.880000114440918],[1742421420000,6.83899,6.83901,6.83877,6.83878,10.4399995803833],[1742421480000,6.83877,6.8389,6.8387,6.8389,10.079999923706055],[1742421540000,6.8388,6.83892,6.8388,6.83888,3.5999999046325684],[1742421600000,6.83923,6.83923,6.83923,6.83923,0.36000001430511475],[1742421660000,6.83977,6.84041,6.83975,6.84034,26.549999237060547],[1742421720000,6.84035,6.84035,6.83965,6.83965,34.20000076293945],[1742421780000,6.83965,6.83979,6.83945,6.83975,23.760000228881836],[1742421840000,6.83973,6.84006,6.83956,6.83956,25.200000762939453],[1742421900000,6.83956,6.83956,6.83794,6.8382,42.56999969482422],[1742421960000,6.83825,6.83853,6.83801,6.83817,31.5],[1742422020000,6.83818,6.83818,6.83708,6.83715,35.0099983215332],[1742422080000,6.83716,6.83734,6.83716,6.83718,21.149999618530273],[1742422140000,6.83719,6.8372,6.83709,6.83715,15.300000190734863],[1742422200000,6.83715,6.83727,6.83707,6.8371,20.700000762939453],[1742422260000,6.83711,6.83721,6.83691,6.83691,32.849998474121094],[1742422320000,6.83696,6.8371,6.83688,6.83697,16.200000762939453],[1742422380000,6.8369,6.83712,6.83688,6.83712,8.550000190734863],[1742422440000,6.83712,6.83716,6.83705,6.83705,18],[1742422500000,6.83705,6.83705,6.83476,6.83482,42.29999923706055],[1742422560000,6.83482,6.83577,6.83482,6.83543,36.45000076293945],[1742422620000,6.83546,6.83546,6.83506,6.83536,27.899999618530273],[1742422680000,6.83526,6.83569,6.83503,6.83569,30.600000381469727],[1742422740000,6.83568,6.83638,6.83533,6.83621,39.150001525878906],[1742422800000,6.83614,6.83628,6.83567,6.83575,36],[1742422860000,6.83578,6.83613,6.83578,6.8361,15.300000190734863],[1742422920000,6.83612,6.83612,6.8359,6.83603,17.100000381469727],[1742422980000,6.83604,6.83616,6.83603,6.83603,18.899999618530273],[1742423040000,6.83615,6.83635,6.83599,6.83635,18.899999618530273],[1742423100000,6.83632,6.83656,6.8362,6.83633,27],[1742423160000,6.8364,6.83644,6.8363,6.83637,20.700000762939453],[1742423220000,6.83632,6.83636,6.83632,6.83636,5.400000095367432],[1742423280000,6.83625,6.83641,6.83606,6.83641,19.799999237060547],[1742423340000,6.83644,6.83644,6.8361,6.83635,18.899999618530273],[1742423400000,6.83637,6.83648,6.83626,6.83646,10.350000381469727],[1742423460000,6.83648,6.83693,6.83632,6.83682,22.860000610351562],[1742423520000,6.83697,6.83706,6.8369,6.83693,9],[1742423580000,6.83693,6.83714,6.83693,6.83713,5.400000095367432],[1742423640000,6.83712,6.83719,6.83702,6.83719,7.199999809265137],[1742423700000,6.83717,6.8372,6.83717,6.8372,9.899999618530273],[1742423760000,6.83726,6.83785,6.83726,6.8378,18.899999618530273],[1742423820000,6.83773,6.83783,6.83757,6.8376,10.800000190734863],[1742423880000,6.8376,6.8376,6.83707,6.83724,17.100000381469727],[1742423940000,6.83717,6.83721,6.83703,6.83721,14.399999618530273],[1742424000000,6.83721,6.83721,6.83672,6.83692,11.699999809265137],[1742424060000,6.83701,6.83723,6.83695,6.83712,12.600000381469727],[1742424120000,6.83713,6.8378,6.83713,6.8378,19.799999237060547],[1742424180000,6.8378,6.83788,6.83772,6.83781,20.700000762939453],[1742424240000,6.83772,6.83802,6.83758,6.83802,25.200000762939453],[1742424300000,6.83798,6.83815,6.83785,6.83808,27],[1742424360000,6.83808,6.83808,6.83777,6.83782,19.799999237060547],[1742424420000,6.83782,6.83782,6.83759,6.83771,24.299999237060547],[1742424480000,6.83771,6.83771,6.83753,6.8376,11.699999809265137],[1742424540000,6.83767,6.83786,6.83763,6.83786,18.899999618530273],[1742424600000,6.83786,6.83788,6.83759,6.83766,16.200000762939453],[1742424660000,6.8376,6.83761,6.83687,6.83715,42.119998931884766],[1742424720000,6.83713,6.83714,6.8368,6.83694,30.600000381469727],[1742424780000,6.83689,6.83695,6.83686,6.83694,27.989999771118164],[1742424840000,6.83693,6.83704,6.83686,6.83687,24.209999084472656],[1742424900000,6.83687,6.83687,6.8368,6.83687,22.5],[1742424960000,6.83687,6.83714,6.83686,6.83711,22.5],[1742425020000,6.83711,6.83715,6.83696,6.83714,28.530000686645508],[1742425080000,6.83715,6.83756,6.83715,6.83744,23.670000076293945],[1742425140000,6.83743,6.83773,6.83735,6.83761,27.899999618530273],[1742425200000,6.83764,6.838,6.8375,6.83771,45.630001068115234],[1742425260000,6.83772,6.83793,6.83767,6.83772,39.599998474121094],[1742425320000,6.83772,6.83823,6.8377,6.83817,31.860000610351562],[1742425380000,6.83817,6.83863,6.83812,6.83861,35.369998931884766],[1742425440000,6.83861,6.83972,6.83861,6.83959,24.56999969482422],[1742425500000,6.83955,6.8396,6.83934,6.83935,16.200000762939453],[1742425560000,6.83942,6.83961,6.83895,6.83898,28.260000228881836],[1742425620000,6.83903,6.83903,6.83897,6.839,19.799999237060547],[1742425680000,6.83898,6.83898,6.83828,6.83833,33.47999954223633],[1742425740000,6.83834,6.83851,6.83834,6.83836,21.059999465942383],[1742425800000,6.83837,6.83837,6.83749,6.83749,59.849998474121094],[1742425860000,6.83748,6.83833,6.83748,6.83825,32.400001525878906],[1742425920000,6.83824,6.83832,6.83818,6.83824,26.100000381469727],[1742425980000,6.83815,6.83834,6.83815,6.83826,18.899999618530273],[1742426040000,6.83838,6.83838,6.83826,6.8383,11.699999809265137],[1742426100000,6.83823,6.83831,6.8382,6.83831,14.399999618530273],[1742426160000,6.83816,6.83833,6.83816,6.83831,22.5],[1742426220000,6.83832,6.83863,6.83831,6.83863,26.549999237060547],[1742426280000,6.83863,6.83868,6.83795,6.83804,26.100000381469727],[1742426340000,6.83802,6.83804,6.83791,6.83804,25.200000762939453],[1742426400000,6.83788,6.83859,6.83784,6.83845,33.75],[1742426460000,6.83845,6.83848,6.83835,6.83848,36.900001525878906],[1742426520000,6.83847,6.83899,6.8384,6.83892,33.29999923706055],[1742426580000,6.83892,6.83953,6.83892,6.83953,27.899999618530273],[1742426640000,6.83954,6.83956,6.83933,6.83949,25.200000762939453],[1742426700000,6.83942,6.83942,6.83884,6.83888,32.400001525878906],[1742426760000,6.83889,6.83908,6.83888,6.83908,15.300000190734863],[1742426820000,6.83908,6.83916,6.83898,6.83916,27.899999618530273],[1742426880000,6.83916,6.8392,6.83891,6.83892,27.899999618530273],[1742426940000,6.83892,6.83898,6.83835,6.83845,27.899999618530273],[1742427000000,6.83844,6.83857,6.83824,6.8383,26.100000381469727],[1742427060000,6.83825,6.83825,6.8378,6.83787,18.809999465942383],[1742427120000,6.83802,6.8384,6.83801,6.83834,34.20000076293945],[1742427180000,6.83834,6.83839,6.83818,6.83819,25.200000762939453],[1742427240000,6.83819,6.83831,6.83819,6.83831,27],[1742427300000,6.8383,6.83845,6.83825,6.83832,20.700000762939453],[1742427360000,6.83831,6.83836,6.83822,6.83823,25.200000762939453],[1742427420000,6.83822,6.83823,6.83799,6.83816,27.450000762939453],[1742427480000,6.83815,6.83816,6.83807,6.83815,16.200000762939453],[1742427540000,6.83824,6.83824,6.83761,6.83771,22.5],[1742427600000,6.8377,6.83785,6.83753,6.83753,22.5],[1742427660000,6.83744,6.83759,6.83744,6.83747,17.549999237060547],[1742427720000,6.83747,6.83753,6.83694,6.83716,26.100000381469727],[1742427780000,6.83721,6.83734,6.8372,6.8372,13.5],[1742427840000,6.83721,6.83721,6.83701,6.83702,28.799999237060547],[1742427900000,6.83703,6.83719,6.83703,6.83715,21.600000381469727],[1742427960000,6.83718,6.83719,6.83641,6.83642,21.600000381469727],[1742428020000,6.83648,6.83696,6.8363,6.83689,33.75],[1742428080000,6.83691,6.837,6.83673,6.83674,13.5],[1742428140000,6.83667,6.8371,6.83666,6.8371,13.5],[1742428200000,6.8371,6.83714,6.83703,6.83706,12.600000381469727],[1742428260000,6.83712,6.83735,6.83611,6.83611,25.200000762939453],[1742428320000,6.83616,6.8366,6.83616,6.83659,12.600000381469727],[1742428380000,6.8366,6.83666,6.8366,6.83666,5.400000095367432],[1742428440000,6.83659,6.83674,6.83659,6.83674,6.300000190734863],[1742428500000,6.83676,6.83677,6.83675,6.83676,5.400000095367432],[1742428560000,6.83676,6.83676,6.83597,6.83597,17.100000381469727],[1742428620000,6.83604,6.83619,6.83598,6.83598,16.200000762939453],[1742428680000,6.83592,6.83604,6.83571,6.83573,23.399999618530273],[1742428740000,6.83574,6.83608,6.83574,6.83582,27]]