[[1742342400000,8105.7,8105.7,8094.6,8098.5,0.04318000003695488],[1742342460000,8098.5,8137.8,8094.5,8137.8,0.09143999963998795],[1742342520000,8133.7,8159.7,8133.7,8150.6,0.055879998952150345],[1742342580000,8174.9,8180.7,8139.5,8160.7,0.12869000434875488],[1742342640000,8160.7,8174.8,8159.5,8174.8,0.09905999898910522],[1742342700000,8164.7,8183.7,8163.5,8178.8,0.08382000029087067],[1742342760000,8203.1,8203.1,8202.7,8202.7,0.007619999814778566],[1742342820000,8198.8,8213.8,8193.5,8196.5,0.06350000202655792],[1742342880000,8210.6,8221.8,8205.5,8206.5,0.05333999916911125],[1742342940000,8206.6,8206.6,8206.5,8206.6,0.0177800003439188],[1742343000000,8200.5,8205.6,8165.5,8168.5,0.09651999920606613],[1742343060000,8180.5,8190.8,8176.5,8177.5,0.07620000094175339],[1742343120000,8184.9,8188.9,8170.5,8170.5,0.05333999916911125],[1742343180000,8172.9,8175.9,8170.5,8170.5,0.022859999909996986],[1742343240000,8170.5,8174.9,8168.6,8170.6,0.030479999259114265],[1742343300000,8170.5,8192.9,8170.5,8185.6,0.048259999603033066],[1742343360000,8182.8,8182.8,8180.5,8181.5,0.007619999814778566],[1742343420000,8185.8,8186.7,8173.5,8173.5,0.09397999942302704],[1742343480000,8173.5,8176.7,8158.5,8162.7,0.038100000470876694],[1742343540000,8182.5,8192.9,8182.5,8182.5,0.04571999981999397],[1742343600000,8182.5,8215.2,8181.5,8210.5,0.10413999855518341],[1742343660000,8210.5,8221.7,8209.5,8219.6,0.06604000180959702],[1742343720000,8219.5,8224.7,8209.8,8219.6,0.08382000029087067],[1742343780000,8219.5,8234.9,8219.5,8231.8,0.06095999851822853],[1742343840000,8231.7,8237.7,8207.8,8210.3,0.0711200013756752],[1742343900000,8210.3,8222.1,8206.5,8206.5,0.07874000072479248],[1742343960000,8206.5,8232,8206.5,8232,0.06858000159263611],[1742344020000,8229.7,8231.8,8209.5,8209.5,0.05333999916911125],[1742344080000,8205.6,8216.7,8200.9,8209.8,0.048259999603033066],[1742344140000,8203.5,8215.7,8203.5,8208.3,0.0711200013756752],[1742344200000,8208.2,8223.9,8208.2,8218.5,0.12700000405311584],[1742344260000,8218.5,8231.7,8216.5,8229.7,0.05079999938607216],[1742344320000,8233.2,8238.1,8227.7,8232.6,0.06350000202655792],[1742344380000,8232.5,8242.7,8231.5,8241.9,0.06858000159263611],[1742344440000,8236.6,8240.7,8231.5,8232.6,0.16001999378204346],[1742344500000,8232.5,8237.6,8232.5,8234.5,0.02539999969303608],[1742344560000,8239.8,8242.1,8230.5,8238.1,0.11175999790430069],[1742344620000,8232.7,8233.9,8227.5,8233.9,0.09905999898910522],[1742344680000,8233.9,8236.8,8225.5,8230.9,0.0711200013756752],[1742344740000,8230.9,8231.8,8224.5,8224.5,0.06604000180959702],[1742344800000,8224.6,8229.9,8223.5,8229.9,0.08382000029087067],[1742344860000,8223.5,8238.9,8223.5,8238.9,0.07620000094175339],[1742344920000,8233.5,8246.7,8233.5,8242.8,0.09143999963998795],[1742344980000,8242.8,8247.7,8233.5,8233.6,0.07620000094175339],[1742345040000,8239.7,8251,8233.6,8251,0.055879998952150345],[1742345100000,8236.5,8248.9,8236.5,8248.9,0.048259999603033066],[1742345160000,8250.7,8250.7,8250.7,8250.7,0.0025400000158697367],[1742345220000,8246.6,8251.9,8244.5,8250.2,0.06095999851822853],[1742345280000,8250.1,8252.9,8244.5,8247.5,0.17272000014781952],[1742345340000,8247.6,8252.2,8238.6,8238.6,0.07620000094175339],[1742345400000,8239.7,8249,8238.5,8240.5,0.11937999725341797],[1742345460000,8238.5,8248.1,8238.5,8248.1,0.04064000025391579],[1742345520000,8246.7,8251.8,8241.5,8241.5,0.09651999920606613],[1742345580000,8241.6,8249.7,8241.5,8247.4,0.11175999790430069],[1742345640000,8247.4,8247.4,8234.5,8234.5,0.05333999916911125],[1742345700000,8234.5,8245.6,8234.5,8243.9,0.13461999595165253],[1742345760000,8245.3,8245.8,8243.9,8243.9,0.05079999938607216],[1742345820000,8243.9,8244,8232.5,8237.2,0.09143999963998795],[1742345880000,8237.2,8245.9,8237.2,8238.5,0.06604000180959702],[1742345940000,8238.5,8243.8,8238.5,8238.5,0.08636000007390976],[1742346000000,8238.5,8239.9,8228.5,8234.8,0.09143999963998795],[1742346060000,8234.8,8244.2,8233.5,8235.6,0.1447799950838089],[1742346120000,8235.5,8244.8,8235.5,8239.5,0.13208000361919403],[1742346180000,8239.5,8244.7,8224.5,8229.5,0.13716000318527222],[1742346240000,8229.5,8238.9,8227.5,8234.9,0.09143999963998795],[1742346300000,8234.9,8237.6,8234.8,8237.6,0.04064000025391579],[1742346360000,8237.5,8244.7,8234.8,8237.6,0.04064000025391579],[1742346420000,8242.9,8244.6,8236.5,8236.5,0.06095999851822853],[1742346480000,8236.5,8241.9,8227.6,8236.8,0.13122999668121338],[1742346540000,8235.8,8235.8,8225.5,8230.7,0.04571999981999397],[1742346600000,8230.7,8230.8,8225.5,8225.5,0.06519000232219696],[1742346660000,8231.5,8238.9,8231.5,8234.5,0.055879998952150345],[1742346720000,8234.6,8236.7,8233.5,8233.5,0.055879998952150345],[1742346780000,8233.5,8233.5,8219.5,8219.6,0.04318000003695488],[1742346840000,8224.8,8226.9,8218.5,8219.5,0.10582999885082245],[1742346900000,8219.5,8235.7,8219.5,8225.5,0.06350000202655792],[1742346960000,8225.5,8237.7,8225.5,8229.5,0.05079999938607216],[1742347020000,8235.8,8238.1,8226.5,8231.5,0.08128000050783157],[1742347080000,8232.6,8233,8226.5,8226.5,0.06350000202655792],[1742347140000,8226.6,8227.7,8223.5,8223.5,0.06095999851822853],[1742347200000,8223.6,8228.9,8219.5,8219.5,0.08889999985694885],[1742347260000,8219.5,8219.6,8208.5,8210.5,0.06604000180959702],[1742347320000,8210.5,8218.8,8210.5,8213.5,0.11175999790430069],[1742347380000,8219.7,8219.7,8209.8,8212.7,0.0355600006878376],[1742347440000,8208.5,8210.9,8195.5,8196.5,0.04318000003695488],[1742347500000,8200.6,8200.7,8181.6,8187.9,0.05333999916911125],[1742347560000,8188.8,8190.9,8174.5,8180.8,0.05079999938607216],[1742347620000,8175.5,8177.7,8165,8165,0.05079999938607216],[1742347680000,8164.8,8173.8,8161.5,8167,0.17272000014781952],[1742347740000,8167,8174.9,8164.5,8172.8,0.14605000615119934],[1742347800000,8163.8,8165.9,8158.5,8163.7,0.06604000180959702],[1742347860000,8163.7,8163.8,8140.9,8146.9,0.0736600011587143],[1742347920000,8148.9,8153.8,8144.5,8144.7,0.08889999985694885],[1742347980000,8145.2,8146.7,8136.8,8143.7,0.06095999851822853],[1742348040000,8153.7,8153.7,8143.5,8145.5,0.06350000202655792],[1742348100000,8145.6,8159.8,8145.6,8155.7,0.10287000238895416],[1742348160000,8156.8,8158.8,8148.5,8153.5,0.048259999603033066],[1742348220000,8154.6,8160.4,8153.5,8160.4,0.027939999476075172],[1742348280000,8160.7,8165.8,8156.5,8163.1,0.055879998952150345],[1742348340000,8162.9,8162.9,8152.5,8152.5,0.06350000202655792],[1742348400000,8152.5,8154.9,8136.5,8142.9,0.13716000318527222],[1742348460000,8141.8,8142.2,8136.5,8137.9,0.055879998952150345],[1742348520000,8140.8,8143.8,8131.5,8135.5,0.1587499976158142],[1742348580000,8135.5,8148.7,8131.6,8148.7,0.02539999969303608],[1742348640000,8157.8,8168.7,8131.5,8168.7,0.13716000318527222],[1742348700000,8170.7,8175,8161.5,8165.9,0.11937999725341797],[1742348760000,8166,8172.9,8165.5,8172.9,0.027939999476075172],[1742348820000,8168,8200.9,8168,8197.1,0.055879998952150345],[1742348880000,8183.6,8190.8,8183.5,8183.5,0.05841999873518944],[1742348940000,8183.6,8192.9,8183.5,8191.8,0.0711200013756752],[1742349000000,8193.8,8199.9,8185.5,8185.6,0.06604000180959702],[1742349060000,8185.5,8217.5,8185.5,8211.7,0.048259999603033066],[1742349120000,8211.8,8211.8,8200.5,8205.6,0.049949999898672104],[1742349180000,8194.5,8200.1,8190.5,8190.5,0.055879998952150345],[1742349240000,8190.5,8192.1,8171.5,8181,0.12445999681949615],[1742349300000,8171.6,8190.8,8171.5,8190.7,0.04571999981999397],[1742349360000,8190.7,8196.8,8190.5,8190.5,0.0355600006878376],[1742349420000,8190.6,8204.6,8190.5,8197.5,0.0736600011587143],[1742349480000,8197.5,8214.7,8197.5,8210.5,0.04064000025391579],[1742349540000,8215.8,8216.7,8210.6,8215.7,0.020320000126957893],[1742349600000,8211.6,8228.8,8211.5,8226.5,0.07620000094175339],[1742349660000,8226.5,8236,8226.5,8230.6,0.08128000050783157],[1742349720000,8237.8,8240.8,8230.5,8238.6,0.04064000025391579],[1742349780000,8238.5,8247,8238.5,8246.5,0.0736600011587143],[1742349840000,8247.5,8247.5,8243.5,8243.5,0.048259999603033066],[1742349900000,8245.5,8254.9,8234.5,8243.4,0.08636000007390976],[1742349960000,8245,8247.2,8230.5,8230.5,0.05333999916911125],[1742350020000,8230.5,8239.8,8228.5,8228.5,0.02539999969303608],[1742350080000,8235.2,8238.7,8230.5,8238.7,0.06350000202655792],[1742350140000,8238.8,8242.7,8235.5,8237.8,0.03302000090479851],[1742350200000,8237.9,8240.7,8229.5,8233.7,0.1092199981212616],[1742350260000,8233.7,8236.1,8223.8,8223.8,0.11429999768733978],[1742350320000,8223.7,8229.9,8214.5,8214.5,0.13842999935150146],[1742350380000,8214.6,8220.7,8214.5,8214.5,0.05883999913930893],[1742350440000,8219.6,8220.8,8214.5,8215.6,0.04064000025391579],[1742350500000,8215.5,8224.7,8215.5,8218.5,0.08636000007390976],[1742350560000,8218.5,8233.1,8218.5,8227.5,0.05841999873518944],[1742350620000,8227.5,8230.8,8223.7,8223.7,0.05079999938607216],[1742350680000,8226.9,8228.8,8220.5,8223.5,0.0711200013756752],[1742350740000,8228.6,8234.8,8223.5,8225.6,0.0711200013756752],[1742350800000,8223.5,8231.9,8223.5,8226.5,0.11303000152111053],[1742350860000,8226.6,8231,8223.5,8223.5,0.08636000007390976],[1742350920000,8228.9,8230.4,8221.5,8230.4,0.06350000202655792],[1742350980000,8224.5,8229.1,8222.5,8222.5,0.05333999916911125],[1742351040000,8229,8229.1,8222.5,8223.6,0.05841999873518944],[1742351100000,8224.5,8234.7,8223.5,8228.6,0.12700000405311584],[1742351160000,8232.9,8234.8,8227.5,8227.5,0.055879998952150345],[1742351220000,8231,8233.8,8225.5,8225.5,0.08128000050783157],[1742351280000,8231.7,8238.8,8225.5,8237.7,0.0736600011587143],[1742351340000,8225.6,8244,8225.6,8241,0.06604000180959702],[1742355000000,8250.9,8259.7,8247.8,8247.9,0.04318000003695488],[1742355060000,8245.7,8252.7,8245.7,8246.8,0.05502999946475029],[1742355120000,8254.8,8261.5,8254.8,8260.8,0.02539999969303608],[1742355180000,8251.7,8253,8249.8,8249.8,0.04318000003695488],[1742355240000,8249.8,8249.9,8249.8,8249.9,0.015239999629557133],[1742355300000,8248.7,8249.7,8244.8,8245,0.07620000094175339],[1742355360000,8252.7,8252.7,8252.7,8252.7,0.005080000031739473],[1742355420000,8252.9,8257.9,8250.7,8250.7,0.06858000159263611],[1742355600000,8248.9,8249.1,8247.8,8248.8,0.03302000090479851],[1742355660000,8249.8,8249.8,8249.8,8249.8,0.007619999814778566],[1742355720000,8251.1,8251.1,8250.7,8250.7,0.04571999981999397],[1742355780000,8251.8,8254,8250.9,8254,0.030479999259114265],[1742355840000,8254.2,8255.8,8251.9,8251.9,0.0177800003439188],[1742355900000,8249.8,8249.9,8249.8,8249.9,0.003809999907389283],[1742355960000,8250.9,8251.9,8245,8251.9,0.06095999851822853],[1742356020000,8254.9,8254.9,8254.8,8254.8,0.005080000031739473],[1742356080000,8248.8,8249.8,8248.8,8249.8,0.030479999259114265],[1742356200000,8244.7,8244.7,8238.8,8238.8,0.010160000063478947],[1742356260000,8237.8,8241.8,8235.8,8241.7,0.05333999916911125],[1742356320000,8241.7,8241.8,8241.7,8241.8,0.01269999984651804],[1742356380000,8244.8,8246,8242.7,8243.7,0.01269999984651804],[1742356500000,8244.6,8246.6,8237.7,8241.9,0.04064000025391579],[1742356560000,8241.9,8247.7,8240.1,8246.8,0.06222999840974808],[1742356620000,8252.8,8252.9,8249.7,8249.8,0.02539999969303608],[1742356680000,8252.1,8254.9,8251.7,8254.8,0.030479999259114265],[1742356740000,8257,8261.2,8255.8,8255.9,0.0355600006878376],[1742356800000,8253.7,8253.7,8250.7,8250.7,0.02539999969303608],[1742356860000,8255.2,8256.9,8249.8,8255.6,0.06604000180959702],[1742356920000,8255.8,8255.8,8252.8,8253,0.01269999984651804],[1742356980000,8250.8,8250.8,8250.8,8250.8,0.0025400000158697367],[1742357040000,8250.8,8251.9,8236.8,8237.9,0.08382000029087067],[1742357100000,8229.9,8232,8227.7,8229.8,0.048259999603033066],[1742357160000,8228.8,8230.8,8225.7,8227.8,0.030479999259114265],[1742357400000,8230.7,8235,8229.6,8230.8,0.04318000003695488],[1742357460000,8229.7,8229.7,8214.9,8219.7,0.04571999981999397],[1742357520000,8217.7,8217.7,8217.7,8217.7,0.010160000063478947],[1742357580000,8214.9,8215.8,8206.7,8206.7,0.027939999476075172],[1742357700000,8206.6,8206.9,8202.1,8202.1,0.08382000029087067],[1742357760000,8199.7,8200.6,8199.7,8200,0.010160000063478947],[1742357820000,8199.9,8209.6,8199.7,8209.6,0.10074999928474426],[1742357880000,8210.8,8211.6,8204.6,8210.6,0.06604000180959702],[1742357940000,8212.7,8214.7,8209.7,8210.6,0.07620000094175339],[1742358000000,8211.6,8211.6,8201.6,8202.8,0.09397999942302704],[1742358060000,8203.7,8205.7,8199.6,8199.6,0.10413999855518341],[1742358120000,8199.6,8199.8,8194.8,8199.1,0.05079999938607216],[1742358180000,8199.7,8202.7,8199.7,8201.6,0.030479999259114265],[1742358240000,8202.8,8203.9,8202.8,8203.9,0.020320000126957893],[1742358300000,8210.8,8214.8,8210.8,8212.7,0.06095999851822853],[1742358360000,8213.8,8213.8,8211.7,8212,0.05079999938607216],[1742358420000,8206.8,8209.7,8206.3,8207.7,0.09779000282287598],[1742358480000,8206.8,8211.6,8206.8,8208.6,0.0736600011587143],[1742358540000,8200.7,8200.7,8200.7,8200.7,0.0025400000158697367],[1742358600000,8202.2,8207.1,8202.2,8207.1,0.048259999603033066],[1742358660000,8206.7,8207.1,8205.9,8206.6,0.030479999259114265],[1742358720000,8202.8,8202.8,8194.7,8200.6,0.055879998952150345],[1742358780000,8201,8203.6,8195.6,8196.6,0.17272000014781952],[1742358840000,8196.9,8197.7,8186.6,8194.8,0.1257299929857254],[1742358900000,8190.7,8197.7,8189.8,8192.6,0.02920999936759472],[1742358960000,8193.6,8199.3,8191.6,8197.6,0.09779000282287598],[1742359020000,8197.9,8199.6,8193.6,8193.7,0.09143999963998795],[1742359080000,8193.6,8193.6,8179.7,8180.6,0.08636000007390976],[1742359140000,8180.7,8181.6,8178.7,8179.6,0.0711200013756752],[1742359200000,8179.7,8187.1,8179.6,8184.8,0.13461999595165253],[1742359260000,8184.8,8184.8,8182.6,8184.6,0.07746999710798264],[1742359320000,8184.6,8185.6,8183.6,8185.6,0.044449999928474426],[1742359380000,8186,8188.8,8186,8187.6,0.1066799983382225],[1742359440000,8189.2,8192.6,8187.6,8187.6,0.0355600006878376],[1742359500000,8187.7,8190,8186.8,8190,0.05841999873518944],[1742359560000,8189.6,8192.9,8187.6,8188.6,0.08382000029087067],[1742359620000,8188.9,8191.6,8188.6,8189.6,0.09651999920606613],[1742359680000,8189.8,8190.6,8189.6,8190.6,0.027939999476075172],[1742359740000,8191,8191.9,8189.6,8189.9,0.11683999747037888],[1742359800000,8189.6,8192.6,8189.6,8192.6,0.08128000050783157],[1742359860000,8191.7,8191.8,8190.6,8191.6,0.06095999851822853],[1742359920000,8191.7,8191.7,8190.6,8191.7,0.06604000180959702],[1742359980000,8191.8,8201,8191.7,8199.6,0.07281000167131424],[1742360040000,8198.9,8202.7,8198.8,8199.8,0.03302000090479851],[1742360100000,8197.6,8199,8194.9,8199,0.048259999603033066],[1742360160000,8198.9,8199.8,8192.7,8192.9,0.0711200013756752],[1742360220000,8186.7,8186.9,8181.7,8186.9,0.04064000025391579],[1742360280000,8185.9,8191.7,8185.7,8191,0.06095999851822853],[1742360340000,8192.6,8196.6,8190.7,8190.7,0.055879998952150345],[1742360400000,8189.8,8189.8,8184.8,8185.8,0.07874000072479248],[1742360460000,8186,8186.1,8183.8,8184.1,0.015239999629557133],[1742360520000,8182,8184.8,8181.9,8183.7,0.0711200013756752],[1742360580000,8184,8184.9,8184,8184.9,0.015239999629557133],[1742360640000,8181.7,8184.1,8181.7,8183.7,0.022859999909996986],[1742360700000,8183.9,8183.9,8180.8,8181,0.02539999969303608],[1742360760000,8176.8,8179.1,8176.8,8178.7,0.04318000003695488],[1742360820000,8178.8,8183.6,8178.6,8182.7,0.07746999710798264],[1742360880000,8179.1,8181.7,8179.1,8179.6,0.07746999710798264],[1742360940000,8179.6,8182.1,8179.6,8182.1,0.04318000003695488],[1742361000000,8181.8,8182.7,8179.7,8180.9,0.07874000072479248],[1742361060000,8180.2,8182.3,8179.8,8179.8,0.05121999979019165],[1742361120000,8180.9,8182.7,8179,8179,0.06095999851822853],[1742361180000,8178.8,8180.7,8177.8,8178.6,0.03683000057935715],[1742361240000,8178.8,8179.7,8178.8,8179.6,0.05079999938607216],[1742361300000,8179.8,8180.7,8177,8177.8,0.07620000094175339],[1742361360000,8177.8,8180.4,8177.8,8180,0.07874000072479248],[1742361420000,8179.8,8180.8,8179.3,8179.6,0.07238999754190445],[1742361480000,8180.1,8181,8178.9,8180.6,0.06858000159263611],[1742361540000,8180.7,8180.9,8174.8,8177.8,0.09779000282287598],[1742361600000,8178.1,8179.2,8178,8178.7,0.030479999259114265],[1742361660000,8176.8,8176.8,8176.7,8176.7,0.007619999814778566],[1742361720000,8176.9,8178.3,8176.9,8177.6,0.06095999851822853],[1742361780000,8177.6,8177.7,8172.3,8174.7,0.07874000072479248],[1742361840000,8174.8,8181.7,8174.8,8181.7,0.1066799983382225],[1742361900000,8180.6,8180.6,8177.6,8177.9,0.05079999938607216],[1742361960000,8179.7,8180.6,8178.8,8180.1,0.038100000470876694],[1742362020000,8181.2,8188.2,8181.2,8186.9,0.13461999595165253],[1742362080000,8188.6,8195,8188.6,8193.6,0.11683999747037888],[1742362140000,8193.8,8196.7,8193.6,8196.1,0.0355600006878376],[1742362200000,8195.9,8196.1,8195.8,8195.9,0.020320000126957893],[1742362260000,8194.9,8196.8,8194.9,8196.8,0.022859999909996986],[1742362320000,8197,8197.6,8196.7,8197.6,0.015239999629557133],[1742362380000,8197.6,8198.6,8197.6,8197.7,0.05079999938607216],[1742362500000,8196.7,8197.3,8196.7,8197.3,0.022859999909996986],[1742362680000,8191,8191.3,8191,8191.3,0.005080000031739473],[1742362740000,8191.9,8193.1,8190.8,8191.7,0.05841999873518944],[1742362800000,8194.6,8195.7,8192.9,8195,0.020320000126957893],[1742362920000,8191,8191.2,8191,8191.2,0.005080000031739473],[1742362980000,8190.6,8191.7,8190.6,8190.6,0.048259999603033066],[1742363040000,8190.6,8196.2,8190.6,8195.8,0.06095999851822853],[1742363100000,8197.6,8199.2,8196.8,8196.9,0.06604000180959702],[1742363160000,8196.8,8196.8,8194.7,8195.6,0.03302000090479851],[1742363220000,8195.7,8197.1,8191.8,8191.8,0.0355600006878376],[1742363280000,8190.6,8192.4,8188.8,8188.8,0.04318000003695488],[1742363340000,8187.6,8189.1,8187.6,8189.1,0.007619999814778566],[1742363400000,8189,8189,8188.9,8189,0.007619999814778566],[1742363460000,8188.7,8195.3,8188.7,8194.7,0.09271000325679779],[1742363520000,8189.9,8191,8188.7,8189.8,0.0355600006878376],[1742363580000,8189.9,8190.9,8188.7,8189.1,0.04064000025391579],[1742363640000,8185.8,8185.8,8184.8,8185,0.010160000063478947],[1742363700000,8183.7,8189.7,8183.7,8188.9,0.08382000029087067],[1742363760000,8188.6,8195.7,8188.6,8195.6,0.1092199981212616],[1742363820000,8195.8,8196.2,8190.8,8190.8,0.048259999603033066],[1742363880000,8192.6,8194.6,8192.6,8194.6,0.055879998952150345]]