[[1742377500000,7950.599,7991.099,7935.126,7958.657,0.00044100001105107367],[1742377560000,7959.657,7971.657,7939.719,7940.533,0.00037799999699927866],[1742377620000,7940.064,7953.099,7938.564,7953.099,0.00017100000695791095],[1742377680000,7954.099,8006.126,7945.064,8005.219,0.0003150000120513141],[1742377740000,8012.626,8057.719,8012.626,8057.719,0.0002699999895412475],[1742377800000,8059.126,8066.126,8038.595,8058.688,0.00021600000036414713],[1742377860000,8059.564,8068.688,8059.033,8061.033,0.00010800000018207356],[1742377920000,8060.626,8072.533,8003.219,8018.033,0.00040499999886378646],[1742377980000,8017.095,8018.157,8003.188,8005.219,0.00007200000254670158],[1742378040000,8003.688,8003.688,7998.095,8000.626,0.00009899999713525176],[1742378100000,7996.688,8028.099,7996.688,8028.099,0.00011700000322889537],[1742378160000,8027.033,8043.188,8026.595,8042.626,0.00018000000272877514],[1742378220000,8042.599,8042.599,8031.719,8036.188,0.00008099999831756577],[1742378280000,8035.064,8038.157,8029.719,8029.719,0.00009000000136438757],[1742378340000,8028.688,8028.688,7971.595,7985.064,0.00018899999849963933],[1742378400000,7983.126,7991.595,7975.157,7991.595,0.00012599999899975955],[1742378460000,7988.533,7989.533,7972.599,7974.657,0.00015300000086426735],[1742378520000,7976.064,7978.219,7964.719,7972.688,0.00012599999899975955],[1742378580000,7982.095,7982.095,7967.126,7977.657,0.00009899999713525176],[1742378640000,7976.719,7976.719,7960.564,7960.564,0.00013499999477062374],[1742378700000,7959.564,7975.688,7947.719,7975.688,0.00014400000509340316],[1742378760000,7978.595,7987.188,7974.657,7977.688,0.00010800000018207356],[1742378820000,7969.688,7976.719,7969.688,7976.719,0.00006299999949987978],[1742378880000,7983.688,7983.688,7970.219,7970.219,0.00006299999949987978],[1742378940000,7977.099,7988.719,7973.626,7979.626,0.00011700000322889537],[1742379000000,7981.126,7990.219,7980.688,7989.157,0.00010800000018207356],[1742379060000,7992.599,7994.188,7955.219,7958.099,0.0002699999895412475],[1742379120000,7955.719,7955.719,7937.099,7945.099,0.00018899999849963933],[1742379180000,7956.099,7967.719,7949.157,7951.064,0.0002610000083222985],[1742379240000,7951.657,7951.657,7951.657,7951.657,0.000009000000318337698],[1742379300000,7954.064,7970.188,7949.657,7963.095,0.00014400000509340316],[1742379360000,7959.688,7959.688,7945.033,7955.626,0.000045000000682193786],[1742379420000,7955.188,7955.188,7954.599,7954.599,0.000018000000636675395],[1742379480000,7954.657,7956.219,7953.595,7955.126,0.00005400000009103678],[1742379540000,7949.157,7951.599,7945.657,7945.657,0.00005400000009103678],[1742379600000,7953.599,7958.564,7924.626,7942.595,0.00018000000272877514],[1742379660000,7945.095,7945.095,7934.033,7941.064,0.00008099999831756577],[1742379720000,7938.095,7938.099,7932.064,7932.064,0.00002700000004551839],[1742379780000,7933.599,7933.599,7927.064,7927.064,0.000018000000636675395],[1742379840000,7925.626,7925.626,7924.626,7925.033,0.00002700000004551839],[1742379900000,7924.719,7926.533,7924.719,7925.099,0.00003600000127335079],[1742379960000,7927.219,7931.595,7902.126,7914.719,0.00016199999663513154],[1742380020000,7913.219,7916.595,7910.099,7914.095,0.00009000000136438757],[1742380080000,7917.126,7932.688,7907.719,7923.599,0.00020700000459328294],[1742380140000,7924.157,7924.157,7921.064,7922.626,0.00006299999949987978],[1742380200000,7922.219,7922.219,7911.626,7919.188,0.00007200000254670158],[1742380260000,7920.188,7920.188,7914.599,7914.599,0.00002700000004551839],[1742380320000,7913.219,7919.095,7902.688,7902.688,0.00005400000009103678],[1742380440000,7903.688,7906.188,7888.126,7892.126,0.00013499999477062374],[1742380500000,7892.595,7913.033,7892.595,7911.126,0.00011700000322889537],[1742380560000,7912.564,7913.126,7896.599,7898.099,0.00013499999477062374],[1742380620000,7897.157,7897.157,7897.157,7897.157,0.000009000000318337698],[1742380680000,7895.688,7901.157,7889.657,7893.033,0.00011700000322889537],[1742380740000,7891.157,7894.099,7888.126,7891.219,0.00007200000254670158],[1742380800000,7896.188,7898.219,7888.533,7895.595,0.00009899999713525176],[1742380860000,7896.688,7911.599,7896.688,7909.657,0.00008099999831756577],[1742380920000,7910.599,7910.599,7910.599,7910.599,0.000009000000318337698],[1742380980000,7903.657,7916.095,7902.126,7911.533,0.00010800000018207356],[1742381040000,7910.719,7913.157,7882.095,7893.599,0.00021600000036414713],[1742381100000,7888.064,7895.595,7888.064,7895.595,0.00014400000509340316],[1742381160000,7900.219,7905.564,7897.533,7903.595,0.00006299999949987978],[1742381220000,7899.564,7906.657,7899.564,7906.219,0.00008099999831756577],[1742381280000,7908.126,7917.719,7908.126,7917.719,0.00005400000009103678],[1742381340000,7916.626,7920.188,7904.626,7904.626,0.00008099999831756577],[1742381400000,7903.064,7904.064,7891.033,7894.219,0.00009000000136438757],[1742381460000,7908.157,7908.157,7900.064,7908.099,0.00011700000322889537],[1742381520000,7906.157,7906.688,7897.657,7897.657,0.00006299999949987978],[1742381580000,7894.126,7926.564,7893.657,7923.095,0.00015300000086426735],[1742381640000,7924.719,7927.033,7923.099,7927.033,0.00007200000254670158],[1742381700000,7926.626,7928.595,7923.657,7923.657,0.000045000000682193786],[1742381760000,7923.099,7923.657,7921.564,7921.564,0.00005400000009103678],[1742381820000,7921.126,7921.126,7921.126,7921.126,0.000009000000318337698],[1742381880000,7919.688,7927.095,7919.688,7927.095,0.00005400000009103678],[1742381940000,7935.126,7942.564,7932.188,7941.157,0.00010800000018207356],[1742382000000,7942.219,7947.688,7940.099,7943.219,0.00010800000018207356],[1742382060000,7941.564,7967.626,7939.564,7961.095,0.00010800000018207356],[1742382120000,7959.533,7961.688,7959.533,7961.099,0.00003600000127335079],[1742382180000,7966.533,7975.595,7959.099,7959.099,0.00011700000322889537],[1742382240000,7959.719,7968.533,7959.719,7965.595,0.00010800000018207356],[1742382300000,7968.688,7968.688,7940.533,7943.564,0.00014400000509340316],[1742382360000,7945.595,7981.533,7945.595,7971.657,0.00019799999427050352],[1742382420000,7969.033,7972.599,7968.688,7968.688,0.00005400000009103678],[1742382480000,7968.126,7969.064,7956.626,7956.626,0.00003600000127335079],[1742382540000,7959.126,7959.126,7959.126,7959.126,0.000009000000318337698],[1742382600000,7960.157,7960.157,7959.157,7959.157,0.000018000000636675395],[1742382660000,7963.099,7965.219,7963.099,7965.219,0.000018000000636675395],[1742382720000,7966.099,7969.188,7966.099,7966.564,0.000045000000682193786],[1742382900000,7964.564,7966.657,7964.188,7966.657,0.00002700000004551839],[1742382960000,7966.157,7966.157,7965.033,7965.033,0.00002700000004551839],[1742383020000,7964.564,7972.657,7964.564,7971.033,0.00009899999713525176],[1742383080000,7971.564,7972.657,7970.126,7970.533,0.00005400000009103678],[1742383140000,7970.095,7970.095,7966.657,7966.657,0.00002700000004551839],[1742383200000,7966.033,7966.564,7961.064,7961.064,0.00005400000009103678],[1742383260000,7963.595,7967.095,7961.626,7961.626,0.00005400000009103678],[1742383320000,7963.599,7963.599,7959.126,7959.126,0.00002700000004551839],[1742383380000,7958.719,7967.157,7958.719,7963.688,0.00002700000004551839],[1742383440000,7966.157,7966.157,7963.657,7963.657,0.00002700000004551839],[1742383500000,7962.599,7967.219,7962.599,7967.219,0.000045000000682193786],[1742383560000,7970.157,7971.099,7970.099,7970.099,0.00005400000009103678],[1742383680000,7971.219,7974.095,7968.595,7974.095,0.000045000000682193786],[1742383740000,7975.599,7975.599,7967.688,7967.688,0.000045000000682193786],[1742383800000,7966.064,7966.064,7965.095,7965.095,0.000018000000636675395],[1742383860000,7966.626,7966.626,7966.626,7966.626,0.000009000000318337698],[1742383920000,7967.219,7967.219,7965.033,7965.033,0.000018000000636675395],[1742383980000,7964.219,7964.219,7964.219,7964.219,0.000009000000318337698],[1742384040000,7963.095,7963.719,7963.095,7963.719,0.000018000000636675395],[1742384100000,7963.599,7964.099,7961.657,7961.657,0.00002700000004551839],[1742384160000,7963.599,7966.533,7962.564,7963.033,0.00006299999949987978],[1742384220000,7962.099,7964.219,7962.033,7964.219,0.00002700000004551839],[1742384280000,7963.099,7963.157,7962.099,7962.099,0.00002700000004551839],[1742384340000,7961.188,7963.599,7960.595,7960.595,0.00010800000018207356],[1742384400000,7959.064,7974.219,7956.157,7974.219,0.00010800000018207356],[1742384460000,7976.099,7976.099,7972.099,7974.095,0.00010800000018207356],[1742384520000,7975.064,7976.219,7973.533,7976.219,0.000045000000682193786],[1742384580000,7976.719,7978.219,7971.719,7972.095,0.00006299999949987978],[1742384640000,7969.595,7974.157,7964.533,7967.599,0.00011700000322889537],[1742384700000,7968.095,7970.533,7968.095,7970.533,0.00003600000127335079],[1742384760000,7969.099,7969.219,7965.095,7966.626,0.00006299999949987978],[1742384820000,7969.564,7971.033,7969.564,7971.033,0.00003600000127335079],[1742384880000,7973.095,7978.564,7972.595,7975.126,0.00012599999899975955],[1742384940000,7974.626,7974.626,7969.533,7971.095,0.00005400000009103678],[1742385000000,7970.188,7971.219,7961.719,7964.533,0.00011700000322889537],[1742385060000,7967.099,7967.219,7963.099,7967.033,0.00006299999949987978],[1742385120000,7968.219,7968.219,7967.157,7967.157,0.000045000000682193786],[1742385240000,7966.688,7966.688,7966.599,7966.599,0.000018000000636675395],[1742385300000,7968.033,7968.033,7967.219,7967.219,0.000018000000636675395],[1742385360000,7966.095,7966.095,7965.157,7965.157,0.000018000000636675395],[1742385420000,7964.599,7964.599,7953.033,7955.719,0.00011700000322889537],[1742385480000,7953.626,7954.095,7946.095,7954.095,0.00016199999663513154],[1742385540000,7958.595,7975.599,7958.595,7975.599,0.00008099999831756577],[1742385600000,7970.626,7973.599,7961.095,7972.188,0.00019799999427050352],[1742385660000,7971.599,8000.599,7969.595,7983.219,0.00017100000695791095],[1742385720000,7980.126,7980.126,7968.188,7978.126,0.00009899999713525176],[1742385780000,7978.657,7979.599,7978.657,7978.688,0.00002700000004551839],[1742385840000,7979.626,7979.626,7978.688,7978.688,0.000018000000636675395],[1742385900000,7977.095,7977.095,7961.719,7963.099,0.00018899999849963933],[1742385960000,7961.033,7962.688,7958.657,7962.099,0.00008099999831756577],[1742386020000,7960.657,7973.099,7953.188,7973.033,0.00009000000136438757],[1742386080000,7974.095,7979.064,7972.095,7978.064,0.00008099999831756577],[1742386140000,7982.126,7987.219,7976.595,7983.657,0.00010800000018207356],[1742386200000,7981.126,7984.126,7980.688,7984.126,0.00005400000009103678],[1742386260000,7988.095,8002.626,7988.095,7999.719,0.00020700000459328294],[1742386320000,8018.095,8027.599,8007.626,8014.126,0.00013499999477062374],[1742386380000,8017.157,8037.188,8017.157,8029.626,0.00013499999477062374],[1742386440000,8032.595,8044.595,8029.657,8040.533,0.00009899999713525176],[1742386500000,8039.719,8040.064,8027.064,8029.599,0.00014400000509340316],[1742386560000,8034.626,8039.599,8034.626,8039.599,0.00003600000127335079],[1742386620000,8038.033,8040.095,8037.157,8039.688,0.000045000000682193786],[1742386680000,8040.033,8045.595,8034.095,8037.533,0.00012599999899975955],[1742386740000,8036.599,8038.595,8035.033,8037.157,0.00009000000136438757],[1742386800000,8037.688,8039.099,8037.688,8039.099,0.000018000000636675395],[1742386860000,8039.719,8040.599,8028.719,8029.095,0.00010800000018207356],[1742386920000,8031.595,8035.033,8028.064,8028.064,0.00007200000254670158],[1742386980000,8026.033,8033.719,8026.033,8030.126,0.00011700000322889537],[1742387040000,8027.033,8027.033,8025.126,8025.126,0.00002700000004551839],[1742387100000,8024.095,8028.219,8016.595,8023.564,0.00012599999899975955],[1742387160000,8025.033,8035.533,8025.033,8033.095,0.00009000000136438757],[1742387220000,8033.626,8034.564,8029.533,8033.719,0.00005400000009103678],[1742387280000,8037.033,8041.188,8017.564,8017.564,0.00013499999477062374],[1742387340000,8022.099,8024.064,8022.099,8024.064,0.000018000000636675395],[1742387400000,8024.595,8047.188,8024.595,8047.188,0.00009899999713525176],[1742387460000,8048.033,8059.099,8039.064,8056.219,0.0002610000083222985],[1742387520000,8055.064,8055.064,8034.099,8048.033,0.00017100000695791095],[1742387580000,8047.626,8057.099,8044.033,8057.099,0.00015300000086426735],[1742387640000,8059.719,8063.599,8059.719,8062.719,0.00008099999831756577],[1742387700000,8059.219,8094.126,8059.219,8090.126,0.00018000000272877514],[1742387760000,8086.719,8086.719,8069.095,8079.533,0.00013499999477062374],[1742387820000,8078.626,8078.626,8073.595,8076.599,0.00011700000322889537],[1742387880000,8077.595,8088.126,8077.095,8081.657,0.00009899999713525176],[1742387940000,8080.219,8080.219,8063.157,8066.595,0.00012599999899975955],[1742388000000,8068.157,8080.033,8068.157,8078.688,0.00009899999713525176],[1742388060000,8081.719,8084.595,8081.126,8084.595,0.00003600000127335079],[1742388120000,8086.126,8088.157,8084.595,8088.064,0.00009899999713525176],[1742388180000,8091.095,8092.533,8090.719,8090.719,0.00003600000127335079],[1742388240000,8090.033,8090.626,8089.626,8090.064,0.00003600000127335079],[1742388300000,8092.188,8092.188,8091.157,8091.157,0.000018000000636675395],[1742388360000,8091.099,8141.157,8088.095,8134.157,0.0003420000139158219],[1742388420000,8133.595,8141.599,8120.533,8120.533,0.00013499999477062374],[1742388480000,8121.033,8121.033,8105.157,8119.099,0.00010800000018207356],[1742388540000,8122.095,8130.626,8122.095,8130.626,0.00005400000009103678],[1742388600000,8132.157,8136.099,8126.126,8134.099,0.00010800000018207356],[1742388660000,8136.626,8147.157,8133.533,8146.157,0.00011700000322889537],[1742388720000,8145.533,8147.157,8145.533,8147.095,0.00003600000127335079],[1742388780000,8147.564,8175.095,8147.564,8175.095,0.00024300000222865492],[1742388840000,8174.688,8180.126,8170.533,8173.157,0.00020700000459328294],[1742388900000,8173.688,8184.188,8171.657,8184.064,0.00010800000018207356],[1742388960000,8184.626,8201.219,8169.157,8178.657,0.00044999999227002263],[1742389020000,8179.126,8179.188,8161.595,8161.595,0.00019799999427050352],[1742389080000,8162.533,8169.064,8158.033,8158.719,0.00018000000272877514],[1742389140000,8166.599,8170.033,8150.599,8158.099,0.00012599999899975955],[1742389200000,8156.219,8172.688,8156.219,8168.599,0.00010800000018207356],[1742389260000,8169.564,8169.564,8159.033,8166.626,0.00009000000136438757],[1742389320000,8166.033,8176.219,8166.033,8175.595,0.00009899999713525176],[1742389380000,8176.219,8179.595,8174.219,8175.599,0.00009000000136438757],[1742389440000,8176.099,8190.188,8175.157,8189.188,0.00012599999899975955],[1742389500000,8188.064,8190.219,8186.599,8189.126,0.00007200000254670158],[1742389560000,8189.099,8190.719,8180.126,8180.126,0.00012599999899975955],[1742389620000,8178.719,8186.599,8173.599,8177.599,0.00014400000509340316],[1742389680000,8178.099,8178.219,8169.033,8171.157,0.00018899999849963933],[1742389740000,8170.599,8172.657,8169.533,8169.626,0.00009000000136438757],[1742389800000,8170.564,8184.688,8170.564,8181.033,0.00012599999899975955],[1742389860000,8180.657,8187.688,8180.657,8181.033,0.00007200000254670158],[1742389920000,8181.595,8185.719,8180.188,8180.188,0.00009000000136438757],[1742389980000,8179.095,8180.657,8179.095,8180.219,0.00006299999949987978],[1742390040000,8180.564,8183.126,8170.188,8172.657,0.00018000000272877514],[1742390100000,8173.126,8173.126,8137.219,8142.064,0.00020700000459328294],[1742390160000,8140.188,8140.188,8122.564,8138.157,0.00018000000272877514],[1742390220000,8141.126,8144.533,8128.219,8129.126,0.00017100000695791095],[1742390280000,8136.599,8136.599,8130.533,8131.564,0.00003600000127335079],[1742390340000,8132.719,8142.626,8132.719,8138.719,0.00008099999831756577],[1742390400000,8141.064,8141.064,8132.533,8134.188,0.00011700000322889537],[1742390460000,8133.099,8135.095,8129.064,8134.595,0.00016199999663513154],[1742390520000,8136.126,8137.719,8136.126,8137.719,0.000018000000636675395],[1742390580000,8136.126,8144.688,8136.126,8136.564,0.00019799999427050352],[1742390640000,8133.599,8135.219,8132.095,8134.157,0.00007200000254670158],[1742390700000,8133.126,8133.126,8132.095,8132.095,0.00002700000004551839],[1742390760000,8131.719,8134.688,8105.564,8116.599,0.00021600000036414713],[1742390820000,8116.099,8123.188,8107.595,8108.688,0.00014400000509340316],[1742390880000,8108.188,8115.595,8105.064,8105.126,0.00013499999477062374],[1742390940000,8104.533,8105.157,8099.095,8099.095,0.00009000000136438757],[1742391000000,8098.157,8100.219,8086.688,8086.688,0.00015300000086426735],[1742391060000,8083.564,8101.599,8080.626,8093.095,0.00012599999899975955],[1742391120000,8088.188,8091.564,8080.688,8080.688,0.00016199999663513154],[1742391180000,8080.157,8080.157,8077.033,8077.533,0.00003600000127335079],[1742391240000,8077.099,8077.099,8064.626,8073.595,0.00021600000036414713],[1742391300000,8074.219,8084.095,8071.188,8077.033,0.00019799999427050352],[1742391360000,8078.064,8087.533,8059.719,8060.157,0.00024300000222865492],[1742391420000,8063.095,8064.599,8058.095,8064.599,0.00008099999831756577],[1742391480000,8063.626,8071.219,8059.099,8065.657,0.00010800000018207356],[1742391540000,8065.126,8073.064,8060.033,8063.595,0.00011700000322889537],[1742391600000,8064.033,8066.095,8055.157,8055.564,0.00011700000322889537],[1742391660000,8056.719,8058.719,8053.033,8053.033,0.00019799999427050352],[1742391720000,8053.719,8059.095,8053.188,8055.564,0.00020700000459328294],[1742391780000,8057.099,8063.099,8053.033,8063.099,0.00018000000272877514],[1742391840000,8064.533,8069.599,8063.064,8065.064,0.00010800000018207356],[1742391900000,8064.626,8088.564,8064.595,8079.126,0.0002880000101868063],[1742391960000,8085.095,8088.626,8078.719,8087.688,0.00021600000036414713],[1742392020000,8082.099,8102.219,8077.533,8102.219,0.00019799999427050352],[1742392080000,8101.688,8113.564,8098.595,8113.564,0.00018899999849963933],[1742392140000,8113.033,8118.657,8111.595,8111.657,0.00009899999713525176],[1742392200000,8109.188,8114.599,8099.219,8102.188,0.00023400000645779073],[1742392260000,8107.188,8110.599,8107.188,8110.599,0.00006299999949987978],[1742392320000,8111.188,8111.564,8108.126,8108.126,0.00007200000254670158],[1742392380000,8107.657,8125.564,8106.626,8125.064,0.00019799999427050352],[1742392440000,8125.533,8133.595,8125.533,8130.595,0.00017100000695791095],[1742392500000,8131.626,8144.599,8131.626,8144.599,0.0004140000091865659],[1742392560000,8143.657,8148.064,8143.657,8144.599,0.00009000000136438757],[1742392620000,8143.564,8143.564,8126.033,8141.599,0.00017100000695791095],[1742392680000,8142.219,8148.126,8142.219,8148.064,0.00011700000322889537],[1742392740000,8149.099,8173.126,8149.099,8173.126,0.00046800001291558146],[1742392800000,8173.564,8186.188,8173.564,8186.099,0.00042299999040551484],[1742392860000,8193.126,8193.126,8175.657,8190.688,0.00022499999613501132],[1742392920000,8192.064,8198.188,8166.564,8173.564,0.0002789999998640269],[1742392980000,8177.599,8184.033,8173.219,8179.033,0.00011700000322889537],[1742393040000,8180.033,8189.657,8168.533,8189.657,0.00018899999849963933],[1742393100000,8187.599,8188.064,8186.564,8187.626,0.00007200000254670158],[1742393160000,8187.126,8187.126,8172.719,8172.719,0.00013499999477062374],[1742393220000,8173.595,8185.188,8173.595,8179.595,0.00009000000136438757],[1742393280000,8177.599,8183.688,8175.126,8182.564,0.00006299999949987978],[1742393340000,8182.126,8182.657,8182.126,8182.657,0.000018000000636675395],[1742393400000,8184.719,8201.095,8184.719,8190.095,0.00013499999477062374],[1742393460000,8193.033,8198.657,8193.033,8198.657,0.00016199999663513154],[1742393520000,8199.126,8239.626,8199.126,8234.126,0.0002519999979995191],[1742393580000,8232.033,8240.599,8232.033,8240.599,0.00018899999849963933],[1742393640000,8238.157,8239.033,8208.126,8228.157,0.00024300000222865492],[1742393700000,8230.219,8240.595,8225.533,8231.719,0.0002519999979995191],[1742393760000,8231.157,8231.719,8220.688,8220.688,0.00005400000009103678],[1742393820000,8222.188,8222.188,8208.564,8208.564,0.00022499999613501132],[1742393880000,8208.157,8217.626,8207.157,8212.688,0.00012599999899975955],[1742393940000,8214.564,8217.099,8205.688,8205.688,0.00013499999477062374],[1742394000000,8205.126,8214.099,8200.095,8200.595,0.00011700000322889537],[1742394060000,8198.126,8217.188,8195.657,8208.533,0.00042299999040551484],[1742394120000,8209.064,8213.219,8208.626,8208.626,0.00020700000459328294],[1742394180000,8210.688,8210.688,8198.657,8206.099,0.00009899999713525176],[1742394240000,8204.595,8214.688,8204.595,8213.219,0.00014400000509340316],[1742394300000,8212.095,8218.033,8210.595,8217.688,0.00007200000254670158],[1742394360000,8218.599,8218.599,8199.564,8201.533,0.00014400000509340316],[1742394420000,8201.064,8208.157,8199.099,8204.719,0.00017100000695791095],[1742394480000,8205.599,8212.099,8205.188,8212.099,0.00011700000322889537],[1742394540000,8211.033,8212.095,8203.219,8203.219,0.00007200000254670158],[1742394600000,8203.657,8204.564,8201.595,8203.719,0.00006299999949987978],[1742394660000,8203.219,8208.533,8203.219,8208.126,0.00009899999713525176],[1742394720000,8209.688,8216.599,8209.064,8216.095,0.00012599999899975955],[1742394780000,8215.595,8216.599,8211.626,8211.626,0.00005400000009103678],[1742394840000,8214.219,8215.533,8213.099,8213.099,0.00005400000009103678],[1742394900000,8213.599,8216.564,8213.599,8215.533,0.00008099999831756577],[1742394960000,8215.219,8215.219,8214.564,8215.095,0.00002700000004551839],[1742395020000,8216.157,8217.688,8210.033,8214.657,0.00011700000322889537],[1742395080000,8212.564,8212.564,8207.657,8208.033,0.00013499999477062374],[1742395140000,8208.099,8214.033,8208.064,8214.033,0.00006299999949987978],[1742395200000,8214.595,8219.099,8209.719,8215.599,0.00010800000018207356],[1742395260000,8214.099,8214.564,8211.533,8211.533,0.00007200000254670158],[1742395320000,8212.126,8212.688,8199.188,8212.188,0.00016199999663513154],[1742395380000,8207.157,8207.157,8200.719,8202.099,0.00006299999949987978],[1742395440000,8200.533,8203.219,8199.533,8203.126,0.00005400000009103678],[1742395500000,8208.033,8211.033,8205.095,8211.033,0.00007200000254670158],[1742395560000,8211.595,8211.595,8206.064,8209.599,0.00011700000322889537],[1742395620000,8208.095,8220.564,8208.095,8217.533,0.00015300000086426735],[1742395680000,8217.219,8219.564,8216.595,8219.564,0.00008099999831756577],[1742395740000,8225.599,8225.599,8211.095,8212.095,0.00015300000086426735],[1742395800000,8204.564,8204.564,8199.688,8199.688,0.00018000000272877514],[1742395860000,8200.657,8210.033,8199.533,8202.533,0.00019799999427050352],[1742395920000,8202.126,8202.126,8195.033,8196.126,0.00016199999663513154],[1742395980000,8195.188,8201.599,8195.188,8198.657,0.00008099999831756577],[1742396040000,8197.533,8197.533,8194.033,8195.126,0.00014400000509340316],[1742396100000,8196.219,8197.219,8190.064,8191.564,0.00016199999663513154],[1742396160000,8193.188,8196.126,8193.188,8196.126,0.00008099999831756577],[1742396220000,8195.688,8197.099,8190.719,8197.099,0.00011700000322889537],[1742396280000,8198.099,8198.099,8193.033,8195.099,0.00009899999713525176],[1742396340000,8207.095,8213.095,8192.719,8192.719,0.00009000000136438757],[1742396400000,8191.188,8199.033,8180.095,8193.126,0.00016199999663513154],[1742396460000,8192.719,8198.126,8180.599,8188.657,0.00016199999663513154],[1742396520000,8191.599,8193.219,8165.188,8165.188,0.00019799999427050352],[1742396580000,8166.095,8166.095,8156.188,8157.564,0.00014400000509340316],[1742396640000,8164.719,8166.626,8158.599,8159.595,0.00013499999477062374],[1742396700000,8158.626,8158.626,8130.719,8130.719,0.00019799999427050352],[1742396760000,8131.688,8143.599,8127.033,8127.033,0.00015300000086426735],[1742396820000,8127.626,8141.599,8121.595,8135.657,0.00022499999613501132],[1742396880000,8137.033,8137.188,8122.095,8122.095,0.00011700000322889537],[1742396940000,8123.099,8129.533,8107.157,8129.533,0.00013499999477062374],[1742397000000,8141.033,8141.033,8110.599,8115.595,0.00016199999663513154],[1742397060000,8118.595,8118.595,8115.657,8116.188,0.000045000000682193786],[1742397120000,8115.719,8115.719,8096.688,8108.126,0.00011700000322889537],[1742397180000,8108.099,8120.064,8105.626,8120.064,0.00007200000254670158],[1742397240000,8114.657,8114.657,8110.533,8111.533,0.00007200000254670158],[1742397300000,8114.564,8129.595,8114.564,8127.533,0.00013499999477062374],[1742397360000,8128.126,8128.126,8126.657,8127.064,0.00005400000009103678],[1742397420000,8116.219,8116.219,8102.719,8105.095,0.00009899999713525176],[1742397480000,8102.626,8111.564,8102.533,8111.564,0.00009000000136438757],[1742397540000,8105.657,8115.188,8105.126,8114.657,0.00016199999663513154],[1742397600000,8113.533,8114.688,8112.099,8112.099,0.000045000000682193786],[1742397660000,8111.064,8112.157,8104.126,8112.157,0.00017100000695791095],[1742397720000,8113.099,8113.719,8113.099,8113.719,0.000018000000636675395],[1742397780000,8111.719,8111.719,8109.033,8109.126,0.00009000000136438757],[1742397840000,8108.657,8109.033,8108.157,8108.157,0.00003600000127335079],[1742397900000,8105.188,8106.188,8103.095,8106.188,0.00009899999713525176],[1742397960000,8105.657,8107.126,8103.157,8103.188,0.00007200000254670158],[1742398020000,8103.595,8108.126,8103.595,8107.599,0.00014400000509340316],[1742398080000,8107.533,8115.219,8107.157,8112.599,0.00020700000459328294],[1742398140000,8112.688,8131.564,8112.064,8116.126,0.00015300000086426735],[1742398200000,8116.657,8121.099,8101.599,8108.188,0.00014400000509340316],[1742398260000,8105.126,8105.126,8101.595,8101.599,0.000045000000682193786],[1742398320000,8097.626,8103.599,8096.219,8102.657,0.00010800000018207356],[1742398380000,8103.033,8106.688,8100.719,8106.688,0.00009899999713525176],[1742398440000,8106.126,8106.126,8099.564,8099.564,0.00005400000009103678],[1742398500000,8095.657,8095.657,8069.099,8071.033,0.00018899999849963933],[1742398560000,8072.626,8080.657,8072.626,8076.657,0.00019799999427050352],[1742398620000,8078.657,8088.595,8078.657,8082.219,0.00011700000322889537],[1742398680000,8084.533,8096.064,8084.533,8095.157,0.00015300000086426735],[1742398740000,8097.126,8100.688,8090.064,8094.564,0.00014400000509340316],[1742398800000,8093.599,8093.657,8071.688,8077.099,0.00013499999477062374],[1742398860000,8075.533,8075.688,8068.126,8068.126,0.00009899999713525176],[1742398920000,8067.626,8080.599,8067.626,8078.126,0.00010800000018207356],[1742398980000,8078.626,8079.157,8078.219,8078.219,0.00002700000004551839],[1742399040000,8077.599,8082.599,8076.595,8079.219,0.00007200000254670158],[1742399100000,8079.688,8098.657,8079.064,8097.719,0.00011700000322889537],[1742399160000,8098.599,8110.626,8098.599,8109.064,0.00010800000018207356],[1742399220000,8109.719,8123.599,8109.719,8122.095,0.00009899999713525176],[1742399280000,8125.126,8140.688,8125.126,8140.688,0.0003150000120513141],[1742399340000,8140.064,8164.219,8140.064,8164.219,0.00018000000272877514],[1742399400000,8167.657,8167.657,8157.564,8160.188,0.00012599999899975955],[1742399460000,8163.126,8163.126,8153.595,8155.188,0.00020700000459328294],[1742399520000,8157.657,8157.657,8153.657,8154.564,0.00008099999831756577],[1742399580000,8154.157,8168.688,8154.157,8167.033,0.00013499999477062374],[1742399640000,8168.126,8168.126,8162.095,8163.595,0.00007200000254670158],[1742399700000,8162.657,8162.657,8160.064,8161.033,0.00005400000009103678],[1742399760000,8160.033,8161.599,8157.126,8161.599,0.00007200000254670158],[1742399820000,8158.688,8161.157,8158.688,8161.157,0.00011700000322889537],[1742399880000,8160.688,8161.219,8154.099,8157.533,0.00009899999713525176],[1742399940000,8158.095,8169.099,8158.095,8162.157,0.00019799999427050352],[1742400000000,8163.095,8163.095,8147.095,8161.126,0.00020700000459328294],[1742400060000,8158.126,8158.595,8149.219,8149.219,0.00009899999713525176],[1742400120000,8148.033,8148.657,8146.719,8147.599,0.00005400000009103678],[1742400180000,8151.219,8152.033,8148.595,8149.188,0.00013499999477062374],[1742400240000,8147.564,8152.595,8141.095,8151.626,0.00019799999427050352],[1742400300000,8154.099,8156.099,8151.564,8151.595,0.00009000000136438757],[1742400360000,8152.033,8153.033,8150.064,8152.157,0.00008099999831756577],[1742400420000,8152.099,8153.599,8144.657,8147.626,0.00012599999899975955],[1742400480000,8148.219,8157.095,8145.719,8157.095,0.00008099999831756577],[1742400540000,8156.657,8157.126,8156.095,8156.564,0.00005400000009103678],[1742400660000,8156.599,8156.599,8153.126,8153.564,0.000045000000682193786],[1742400720000,8152.626,8153.599,8151.126,8153.599,0.00007200000254670158],[1742400780000,8153.099,8153.099,8142.126,8142.657,0.00022499999613501132],[1742400840000,8143.599,8143.599,8135.599,8138.719,0.00014400000509340316],[1742400900000,8139.188,8148.099,8134.688,8147.219,0.00009000000136438757],[1742400960000,8149.688,8152.064,8149.688,8152.064,0.00005400000009103678],[1742401020000,8149.564,8150.688,8149.564,8150.219,0.00005400000009103678],[1742401080000,8149.099,8155.657,8147.688,8155.657,0.00011700000322889537],[1742401140000,8164.595,8172.564,8162.157,8169.033,0.00013499999477062374],[1742401200000,8168.719,8168.719,8161.126,8164.657,0.00011700000322889537],[1742401260000,8164.599,8164.599,8158.219,8160.157,0.00005400000009103678],[1742401320000,8159.626,8159.626,8157.064,8159.033,0.00009000000136438757],[1742401380000,8156.157,8156.157,8146.657,8155.657,0.00016199999663513154],[1742401440000,8155.219,8156.157,8145.064,8151.099,0.00020700000459328294],[1742401500000,8149.657,8152.188,8148.564,8152.188,0.00002700000004551839],[1742401560000,8153.126,8155.099,8151.188,8151.188,0.00006299999949987978],[1742401620000,8149.657,8150.099,8144.064,8146.064,0.00013499999477062374],[1742401680000,8146.626,8154.188,8146.626,8154.188,0.00009000000136438757],[1742401740000,8152.533,8156.657,8150.719,8155.564,0.00015300000086426735],[1742401800000,8155.188,8156.157,8142.657,8142.657,0.00014400000509340316],[1742401860000,8140.595,8140.595,8130.188,8130.688,0.00015300000086426735],[1742401920000,8130.064,8130.064,8118.219,8121.533,0.00017100000695791095],[1742401980000,8122.095,8122.719,8113.719,8113.719,0.00013499999477062374],[1742402040000,8115.595,8119.099,8110.533,8110.595,0.00018899999849963933],[1742402100000,8110.126,8120.099,8110.126,8120.099,0.00009000000136438757],[1742402160000,8118.599,8133.657,8112.533,8130.657,0.00021600000036414713],[1742402220000,8124.033,8134.688,8114.599,8134.688,0.00018000000272877514],[1742402280000,8126.533,8132.064,8117.126,8118.099,0.00021600000036414713],[1742402340000,8117.599,8121.564,8117.188,8118.095,0.00011700000322889537],[1742402400000,8115.126,8116.595,8111.126,8113.719,0.00011700000322889537],[1742402460000,8112.219,8115.599,8111.595,8111.719,0.00010800000018207356],[1742402520000,8111.157,8113.064,8109.219,8109.219,0.00008099999831756577],[1742402580000,8108.099,8108.099,8097.033,8097.033,0.00017100000695791095],[1742402640000,8098.126,8106.064,8097.564,8101.599,0.00011700000322889537],[1742402700000,8101.564,8109.095,8101.564,8102.219,0.0002699999895412475],[1742402760000,8102.657,8111.064,8101.157,8111.064,0.00014400000509340316],[1742402820000,8108.533,8115.595,8107.095,8107.095,0.00014400000509340316],[1742402880000,8107.657,8116.219,8104.188,8113.157,0.0003060000017285347],[1742402940000,8115.599,8126.626,8113.719,8123.188,0.0009720000089146197],[1742403000000,8124.033,8136.657,8121.688,8131.626,0.00018000000272877514],[1742403060000,8131.095,8132.188,8116.657,8118.533,0.00013499999477062374],[1742403120000,8119.064,8123.219,8115.719,8116.599,0.00016199999663513154],[1742403180000,8117.626,8128.595,8117.064,8127.033,0.00012599999899975955],[1742403240000,8129.688,8136.719,8128.688,8134.188,0.00017100000695791095],[1742403300000,8133.064,8137.688,8133.064,8137.688,0.00005400000009103678],[1742403360000,8140.564,8144.595,8140.564,8142.564,0.00006299999949987978],[1742403420000,8145.719,8154.188,8145.719,8154.188,0.00007200000254670158],[1742403480000,8151.095,8151.095,8146.095,8150.595,0.00007200000254670158],[1742403540000,8155.099,8163.219,8153.095,8157.126,0.00009000000136438757],[1742403600000,8154.688,8161.657,8154.688,8157.095,0.00011700000322889537],[1742403660000,8158.564,8158.564,8157.157,8157.157,0.00002700000004551839],[1742403720000,8156.533,8156.533,8136.219,8137.719,0.00009899999713525176],[1742403780000,8138.533,8139.533,8129.126,8130.095,0.00008099999831756577],[1742403840000,8129.533,8134.099,8121.219,8123.033,0.00019799999427050352],[1742403900000,8123.533,8130.719,8123.533,8130.719,0.00003600000127335079],[1742403960000,8131.064,8132.219,8123.719,8124.126,0.00009000000136438757],[1742404020000,8125.099,8140.188,8125.099,8140.188,0.00008099999831756577],[1742404080000,8140.564,8140.564,8130.188,8130.188,0.00005400000009103678],[1742404140000,8131.188,8132.657,8130.157,8130.564,0.00005400000009103678],[1742404200000,8129.688,8130.688,8128.719,8130.688,0.00002700000004551839],[1742404260000,8131.095,8132.564,8131.064,8131.626,0.00008099999831756577],[1742404320000,8131.157,8134.064,8128.595,8130.033,0.00009000000136438757],[1742404380000,8129.188,8129.188,8121.533,8122.064,0.00010800000018207356],[1742404440000,8122.719,8123.626,8122.126,8123.599,0.0002519999979995191],[1742404500000,8123.657,8123.657,8122.657,8123.095,0.00010800000018207356],[1742404560000,8123.657,8124.033,8123.099,8124.033,0.00009899999713525176],[1742404620000,8123.095,8131.188,8122.564,8131.188,0.000045000000682193786],[1742404680000,8132.099,8142.533,8132.095,8142.533,0.00009899999713525176],[1742404740000,8143.599,8162.099,8143.599,8162.099,0.00017100000695791095],[1742404800000,8154.533,8154.533,8146.626,8148.157,0.00008099999831756577],[1742404860000,8149.064,8150.657,8131.719,8133.157,0.00007200000254670158],[1742404920000,8133.595,8133.595,8107.657,8109.533,0.00005400000009103678],[1742404980000,8108.626,8115.657,8101.188,8115.595,0.00012599999899975955],[1742405040000,8114.564,8115.126,8101.595,8101.595,0.00013499999477062374],[1742405100000,8100.564,8100.688,8098.064,8098.688,0.000045000000682193786],[1742405160000,8101.095,8110.157,8100.126,8105.126,0.00015300000086426735],[1742405220000,8105.626,8106.099,8096.626,8102.033,0.00012599999899975955],[1742405280000,8099.126,8108.099,8099.126,8100.219,0.00011700000322889537],[1742405340000,8100.099,8117.099,8097.595,8101.688,0.00018000000272877514]]