[[1742367600000,8115.079,8119.079,8111.079,8112.561,0.0006249999860301614],[1742367660000,8112.308,8112.308,8107.54,8108.308,0.000699999975040555],[1742367720000,8105.805,8108.079,8104.817,8107.817,0.0003000000142492354],[1742367780000,8108.04,8110.561,8107.796,8110.561,0.0002500000118743628],[1742367840000,8110.314,8112.814,8110.064,8112.076,0.00047500000800937414],[1742367900000,8111.909,8111.909,8107.836,8108.169,0.00032500000088475645],[1742367960000,8107.83,8112.829,8107.803,8112.829,0.0004250000056345016],[1742368020000,8112.833,8112.833,8108.836,8109.3,0.0001500000071246177],[1742368080000,8109.589,8113.303,8109.589,8112.312,0.00019999999494757503],[1742368140000,8111.58,8111.58,8108.089,8108.089,0.00017499999376013875],[1742368200000,8107.806,8107.806,8107.062,8107.568,0.00009999999747378752],[1742368260000,8108.821,8109.559,8108.821,8109.559,0.00007500000356230885],[1742368320000,8109.336,8109.336,8106.315,8106.315,0.0001500000071246177],[1742368380000,8106.053,8106.568,8102.071,8102.071,0.00044999999227002263],[1742368440000,8101.574,8102.08,8099.556,8101.583,0.0003499999875202775],[1742368500000,8101.327,8104.812,8101.327,8104.33,0.00032500000088475645],[1742368560000,8104.565,8108.571,8104.565,8108.324,0.000375000003259629],[1742368620000,8108.083,8108.571,8105.839,8106.839,0.0005750000127591193],[1742368680000,8106.083,8107.669,8105.3,8106.589,0.0003499999875202775],[1742368740000,8106.803,8108.574,8105.562,8108.574,0.00039999998989515007],[1742368800000,8107.833,8110.089,8107.062,8107.556,0.0005750000127591193],[1742368860000,8107.827,8108.086,8105.328,8105.328,0.00044999999227002263],[1742368920000,8104.819,8104.819,8101.81,8102.328,0.0005750000127591193],[1742368980000,8102.572,8102.572,8100.078,8102.078,0.00047500000800937414],[1742369040000,8101.319,8102.09,8100.328,8100.328,0.0002749999985098839],[1742369100000,8101.081,8102.599,8100.563,8102.599,0.000375000003259629],[1742369160000,8102.331,8104.572,8102.331,8104.566,0.0002749999985098839],[1742369220000,8104.337,8105.09,8104.099,8104.099,0.0001250000059371814],[1742369280000,8103.56,8104.078,8103.343,8103.849,0.0003499999875202775],[1742369340000,8103.563,8103.563,8096.56,8099.087,0.0006750000175088644],[1742369400000,8098.325,8098.566,8094.093,8096.334,0.0006000000284984708],[1742369460000,8096.069,8097.346,8093.849,8095.929,0.0007249999907799065],[1742369520000,8095.569,8097.349,8094.06,8095.813,0.0006500000017695129],[1742369580000,8095.56,8095.56,8091.344,8095.31,0.0005000000237487257],[1742369640000,8095.087,8096.096,8091.35,8093.606,0.0005750000127591193],[1742369700000,8093.329,8094.606,8091.1,8093.838,0.00044999999227002263],[1742369760000,8093.585,8093.585,8091.088,8091.109,0.00039999998989515007],[1742369820000,8090.829,8090.829,8083.835,8085.1,0.0010499999625608325],[1742369880000,8084.835,8091.323,8084.835,8091.323,0.0008750000270083547],[1742369940000,8090.606,8094.853,8088.076,8089.341,0.0008999999845400453],[1742370000000,8089.106,8093.859,8089.106,8092.439,0.0007249999907799065],[1742370060000,8092.106,8092.356,8089.07,8089.329,0.000750000006519258],[1742370120000,8089.097,8091.082,8088.847,8089.088,0.0006750000175088644],[1742370180000,8089.359,8089.359,8086.073,8086.073,0.000699999975040555],[1742370240000,8085.356,8089.856,8084.07,8089.097,0.0007249999907799065],[1742370300000,8088.344,8089.1,8085.6,8085.6,0.0005249999812804163],[1742370360000,8086.591,8090.841,8086.353,8087.341,0.0009250000002793968],[1742370420000,8087.6,8087.6,8084.82,8086.57,0.000750000006519258],[1742370480000,8086.332,8090.609,8084.342,8090.609,0.0009749999735504389],[1742370540000,8090.847,8092.359,8088.839,8092.359,0.000750000006519258],[1742370600000,8092.088,8093.859,8091.591,8092.869,0.0008500000112690032],[1742370660000,8093.08,8094.359,8090.098,8090.098,0.0006249999860301614],[1742370720000,8090.449,8090.86,8086.342,8086.839,0.0006750000175088644],[1742370780000,8086.58,8086.58,8083.583,8084.583,0.00047500000800937414],[1742370840000,8084.354,8085.869,8084.119,8084.36,0.00044999999227002263],[1742370900000,8085.092,8086.119,8084.616,8085.116,0.00039999998989515007],[1742370960000,8084.589,8086.699,8084.589,8085.842,0.000375000003259629],[1742371020000,8085.58,8085.839,8081.098,8081.098,0.0008249999955296516],[1742371080000,8082.11,8086.613,8079.949,8086.449,0.0005499999970197678],[1742371140000,8086.601,8095.089,8084.949,8095.089,0.0011500000255182385],[1742371200000,8094.08,8102.116,8086.851,8099.36,0.0022750000935047865],[1742371260000,8100.348,8114.098,8100.348,8112.345,0.0019000000320374966],[1742371320000,8113.36,8117.842,8111.098,8111.36,0.0017500000540167093],[1742371380000,8111.107,8113.83,8103.851,8103.866,0.0013749999925494194],[1742371440000,8102.842,8104.845,8099.613,8101.583,0.0014750000555068254],[1742371500000,8101.854,8105.101,8097.336,8104.104,0.001500000013038516],[1742371560000,8102.833,8104.607,8099.589,8102.11,0.0015249999705702066],[1742371620000,8102.607,8106.899,8100.339,8105.559,0.0016499999910593033],[1742371680000,8104.55,8109.5,8103.54,8104.041,0.0015999999595806003],[1742371740000,8103.526,8108.783,8103.053,8105.521,0.0015999999595806003],[1742371800000,8104.518,8106.524,8099.779,8099.779,0.0017999999690800905],[1742371860000,8099.276,8101.523,8098.032,8100.273,0.001550000044517219],[1742371920000,8101.023,8102.022,8095.029,8097.293,0.001449999981559813],[1742371980000,8096.523,8101.036,8096.523,8100.994,0.0013749999925494194],[1742372040000,8101.238,8102.973,8099.985,8102.463,0.0014750000555068254],[1742372100000,8103.469,8106.442,8100.185,8103.049,0.002950000111013651],[1742372160000,8103.436,8106.429,8100.925,8106.426,0.003060000017285347],[1742372220000,8106.176,8107.881,8103.911,8105.396,0.002744999947026372],[1742372280000,8105.119,8107.377,8104.346,8105.379,0.002744999947026372],[1742372340000,8105.093,8108.847,8105.093,8107.799,0.001934999949298799],[1742372400000,8108.409,8111.639,8108.409,8109.771,0.00215999991632998],[1742372460000,8110.119,8113.349,8109.749,8109.752,0.002474999986588955],[1742372520000,8110.276,8111.269,8109.262,8110.278,0.0017549999756738544],[1742372580000,8110.519,8115.839,8110.299,8114.203,0.0024300001095980406],[1742372640000,8113.718,8114.736,8110.242,8110.242,0.0025649999734014273],[1742372700000,8110.486,8112.254,8107.788,8108.326,0.0022499999031424522],[1742372760000,8108.82,8111.038,8106.909,8106.909,0.002205000026151538],[1742372820000,8106.815,8107.315,8104.359,8105.387,0.0017549999756738544],[1742372880000,8104.896,8110.377,8103.893,8110.377,0.0021150000393390656],[1742372940000,8110.636,8113.559,8109.849,8112.823,0.0026100000832229853],[1742373000000,8113.289,8116.286,8112.899,8115.529,0.002744999947026372],[1742373060000,8116.017,8116.017,8111.28,8111.28,0.001979999942705035],[1742373120000,8111.801,8114.309,8111.786,8113.52,0.0022950000129640102],[1742373180000,8114.038,8115.779,8114.038,8115.249,0.0015300000086426735],[1742373240000,8115.496,8117.747,8115.246,8117.468,0.0016799999866634607],[1742373300000,8118.739,8121.201,8117.692,8119.713,0.0026100000832229853],[1742373360000,8118.957,8121.789,8118.957,8121.7,0.0018899999558925629],[1742373420000,8121.929,8123.199,8120.676,8122.666,0.0014400000218302011],[1742373480000,8122.449,8122.681,8118.216,8118.449,0.0018899999558925629],[1742373540000,8118.196,8118.726,8115.213,8115.258,0.0018449999624863267],[1742373600000,8115.749,8118.263,8115.248,8115.74,0.001979999942705035],[1742373660000,8115.249,8116.003,8112.301,8115.283,0.001664999988861382],[1742373720000,8115.033,8115.78,8112.065,8112.837,0.0017999999690800905],[1742373780000,8113.078,8114.54,8112.812,8114.301,0.0018899999558925629],[1742373840000,8114.545,8115.282,8113.288,8114.639,0.0015750000020489097],[1742373900000,8115.139,8115.139,8108.816,8113.349,0.0024300001095980406],[1742373960000,8113.843,8119.284,8113.334,8117.776,0.0015300000086426735],[1742374020000,8117.49,8118.359,8115.262,8117.014,0.0017999999690800905],[1742374080000,8117.511,8118.246,8114.753,8117.253,0.002025000052526593],[1742374140000,8117.783,8119.273,8116.752,8118.276,0.0015750000020489097],[1742374200000,8117.767,8119.27,8117.255,8117.255,0.0014850000152364373],[1742374260000,8116.779,8117.778,8114.77,8115.301,0.0017999999690800905],[1742374320000,8115.78,8117.81,8114.529,8115.791,0.0023399998899549246],[1742374380000,8116.276,8117.798,8114.819,8116.795,0.001934999949298799],[1742374440000,8117.31,8121.257,8117.31,8121.257,0.0014400000218302011],[1742374500000,8121.76,8122.329,8120.69,8120.69,0.0013050000416114926],[1742374560000,8120.964,8120.964,8118.715,8119.737,0.001979999942705035],[1742374620000,8119.222,8122.194,8119.222,8120.188,0.002025000052526593],[1742374680000,8120.432,8121.935,8119.691,8121.176,0.0014400000218302011],[1742374740000,8121.444,8123.68,8121.165,8121.165,0.0010349999647587538],[1742374800000,8121.674,8121.927,8117.701,8120.21,0.002474999986588955],[1742374860000,8120.457,8122.709,8119.684,8119.688,0.002474999986588955],[1742374920000,8118.709,8121.192,8117.183,8120.219,0.0016199999954551458],[1742374980000,8120.436,8123.43,8119.719,8120.69,0.001934999949298799],[1742375040000,8120.413,8122.779,8120.413,8121.269,0.0011249999515712261],[1742375100000,8120.656,8123.181,8120.279,8122.427,0.0017549999756738544],[1742375160000,8123.674,8125.147,8121.651,8121.651,0.001664999988861382],[1742375220000,8122.13,8125.169,8121.386,8125.156,0.002025000052526593],[1742375280000,8125.403,8127.858,8125.134,8126.355,0.0024300001095980406],[1742375340000,8126.611,8129.097,8126.598,8128.081,0.0018449999624863267],[1742375400000,8128.325,8128.325,8125.342,8125.342,0.0015750000020489097],[1742375460000,8125.61,8126.619,8124.108,8124.108,0.0014850000152364373],[1742375520000,8123.09,8123.09,8116.686,8117.211,0.001979999942705035],[1742375580000,8116.964,8116.983,8113.508,8113.783,0.0016199999954551458],[1742375640000,8113.25,8116.037,8112.77,8114.809,0.0015300000086426735],[1742375700000,8115.3,8116.813,8114.806,8116.554,0.0015300000086426735],[1742375760000,8116.816,8118.291,8116.313,8117.139,0.0011249999515712261],[1742375820000,8117.553,8119.869,8117.531,8118.772,0.0013050000416114926],[1742375880000,8119.013,8119.013,8114.819,8116.344,0.0020699999295175076],[1742375940000,8116.689,8118.332,8115.604,8115.604,0.0015300000086426735],[1742376000000,8115.602,8117.383,8115.37,8116.375,0.0013500000350177288],[1742376060000,8115.866,8116.399,8113.677,8114.183,0.001934999949298799],[1742376120000,8113.927,8116.203,8113.457,8113.457,0.0017549999756738544],[1742376180000,8112.945,8116.736,8111.946,8115.73,0.001934999949298799],[1742376240000,8115.962,8119.199,8115.7,8118.22,0.0018449999624863267],[1742376300000,8118.467,8120.2,8118.44,8120.2,0.0011699999449774623],[1742376360000,8119.953,8120.682,8118.443,8118.95,0.001664999988861382],[1742376420000,8118.736,8122.426,8118.736,8122.426,0.001664999988861382],[1742376480000,8122.923,8123.209,8120.172,8121.45,0.0017099999822676182],[1742376540000,8121.673,8121.673,8119.932,8120.206,0.0009899999713525176],[1742376600000,8119.956,8123.431,8119.039,8121.439,0.001979999942705035],[1742376660000,8121.918,8124.909,8120.434,8124.686,0.0017549999756738544],[1742376720000,8124.427,8131.354,8124.427,8130.609,0.0022499999031424522],[1742376780000,8130.079,8132.302,8129.315,8129.316,0.0018899999558925629],[1742376840000,8128.837,8129.841,8127.833,8128.851,0.001934999949298799],[1742376900000,8129.113,8130.114,8127.353,8127.393,0.0014400000218302011],[1742376960000,8127.643,8127.643,8124.93,8126.416,0.0011249999515712261],[1742377020000,8126.196,8127.169,8125.693,8126.938,0.0013500000350177288],[1742377080000,8127.179,8128.421,8126.694,8127.915,0.0014400000218302011],[1742377140000,8127.665,8130.633,8127.665,8130.15,0.0015300000086426735],[1742377200000,8129.635,8131.105,8129.406,8131.102,0.0009449999779462814],[1742377260000,8131.593,8132.843,8130.837,8131.806,0.0017099999822676182],[1742377320000,8131.565,8134.566,8131.315,8133.516,0.0016199999954551458],[1742377380000,8133.263,8134.762,8133.012,8133.753,0.0015750000020489097],[1742377440000,8134.006,8134.869,8131.784,8133.277,0.001664999988861382],[1742377500000,8133.119,8134.503,8132.01,8133.278,0.0021150000393390656],[1742377560000,8134.29,8138.495,8134.28,8137.248,0.0017549999756738544],[1742377620000,8136.751,8137.743,8135.293,8135.293,0.0018899999558925629],[1742377680000,8135.629,8136.801,8134.291,8136.801,0.0017549999756738544],[1742377740000,8137.057,8138.399,8136.28,8137.06,0.0014850000152364373],[1742377800000,8136.536,8137.317,8134.818,8136.071,0.0017549999756738544],[1742377860000,8137.669,8138.802,8136.565,8138.57,0.0014400000218302011],[1742377920000,8138.909,8139.799,8138.308,8138.561,0.0009449999779462814],[1742377980000,8139.579,8140.826,8136.314,8138.321,0.00215999991632998],[1742378040000,8138.056,8140.339,8137.827,8140.089,0.0013050000416114926],[1742378100000,8140.324,8140.823,8138.305,8138.305,0.0012600000482052565],[1742378160000,8138.046,8139.837,8136.803,8139.833,0.0008999999845400453],[1742378220000,8140.08,8143.649,8140.08,8143.053,0.001184999942779541],[1742378280000,8143.273,8143.788,8142.389,8142.816,0.0006750000175088644],[1742378340000,8142.548,8142.564,8140.594,8142.103,0.0007200000109151006],[1742378400000,8142.573,8144.3,8141.821,8141.849,0.0009449999779462814],[1742378460000,8143.34,8144.074,8142.303,8142.803,0.0010349999647587538],[1742378520000,8143.309,8145.839,8142.553,8144.317,0.002520000096410513],[1742378580000,8144.802,8145.889,8144.545,8145.021,0.0012150000547990203],[1742378640000,8144.783,8146.783,8144.774,8145.783,0.001934999949298799],[1742378700000,8145.271,8146.278,8144.771,8146.25,0.001395000028423965],[1742378760000,8146.506,8147,8145.753,8146.789,0.0008999999845400453],[1742378820000,8147.268,8148.039,8144.793,8147.274,0.0015300000086426735],[1742378880000,8146.771,8148.035,8145.803,8148.035,0.0015300000086426735],[1742378940000,8147.806,8151.769,8147.023,8151.269,0.0016199999954551458],[1742379000000,8150.76,8153.473,8150.013,8150.746,0.0013050000416114926],[1742379060000,8151.014,8153.259,8150.261,8153.244,0.0012150000547990203],[1742379120000,8154.488,8155.233,8151.25,8153.254,0.001664999988861382],[1742379180000,8153.849,8154.486,8153.226,8154.471,0.001664999988861382],[1742379240000,8154.721,8157.209,8154.47,8155.697,0.002025000052526593],[1742379300000,8156.691,8156.938,8153.694,8155.059,0.0017099999822676182],[1742379360000,8155.973,8156.464,8151.245,8151.245,0.001395000028423965],[1742379420000,8151.483,8153.279,8150.745,8153.24,0.001979999942705035],[1742379480000,8153.523,8154.736,8151.763,8153.28,0.001979999942705035],[1742379540000,8154.009,8155.773,8152.764,8154.77,0.0016199999954551458],[1742379600000,8154.999,8154.999,8152.799,8153.781,0.0014850000152364373],[1742379660000,8154.031,8157.25,8152.793,8156.779,0.0015750000020489097],[1742379720000,8157.026,8157.859,8156.276,8157.25,0.0012150000547990203],[1742379780000,8157.774,8158.523,8153.313,8153.563,0.001664999988861382],[1742379840000,8153.399,8154.576,8152.81,8153.828,0.0015300000086426735],[1742379900000,8153.325,8154.348,8152.336,8154.342,0.0017999999690800905],[1742379960000,8153.336,8153.863,8149.393,8149.4,0.002400000113993883],[1742380020000,8149.885,8153.391,8149.885,8152.884,0.0012150000547990203],[1742380080000,8153.119,8153.119,8150.913,8152.123,0.0011699999449774623],[1742380140000,8152.373,8153.869,8152.239,8153.373,0.0010349999647587538],[1742380200000,8152.626,8153.126,8150.64,8152.866,0.0015750000020489097],[1742380260000,8153.384,8154.64,8153.359,8153.969,0.0011699999449774623],[1742380320000,8154.371,8155.109,8153.399,8153.399,0.0013050000416114926],[1742380380000,8152.893,8152.893,8148.444,8149.926,0.0017549999756738544],[1742380440000,8149.429,8150.66,8149.429,8150.196,0.0008999999845400453],[1742380500000,8149.943,8151.019,8148.937,8149.184,0.0008549999911338091],[1742380560000,8148.91,8150.949,8148.91,8149.922,0.0007650000043213367],[1742380620000,8149.416,8150.662,8149.416,8149.906,0.0009449999779462814],[1742380680000,8150.424,8150.912,8146.41,8146.699,0.0016199999954551458],[1742380740000,8147.193,8148.685,8145.444,8148.685,0.0015300000086426735],[1742380800000,8148.953,8149.934,8147.184,8149.418,0.0017549999756738544],[1742380860000,8149.936,8150.929,8148.91,8148.91,0.0009449999779462814],[1742380920000,8149.199,8151.439,8148.9,8149.427,0.0014400000218302011],[1742380980000,8149.168,8150.146,8148.902,8149.163,0.0018899999558925629],[1742381040000,8149.38,8150.999,8148.419,8150.999,0.0014400000218302011],[1742381100000,8150.749,8153.62,8150.397,8151.848,0.0013050000416114926],[1742381160000,8152.336,8152.336,8149.861,8150.093,0.0009899999713525176],[1742381220000,8150.593,8151.879,8149.852,8151.857,0.0012600000482052565],[1742381280000,8152.11,8153.345,8150.841,8151.329,0.0009449999779462814],[1742381340000,8150.845,8151.592,8148.343,8148.469,0.00107999995816499],[1742381400000,8148.886,8149.636,8147.375,8148.11,0.0013500000350177288],[1742381460000,8148.643,8149.374,8147.366,8148.86,0.0017099999822676182],[1742381520000,8149.363,8150.396,8148.729,8148.856,0.0014850000152364373],[1742381580000,8149.106,8149.377,8145.876,8145.891,0.0015750000020489097],[1742381640000,8146.382,8146.903,8145.65,8146.37,0.0008549999911338091],[1742381700000,8146.623,8146.634,8144.39,8145.907,0.0010349999647587538],[1742381760000,8145.407,8145.407,8143.393,8144.411,0.00107999995816499],[1742381820000,8144.161,8145.88,8143.417,8145.404,0.0009449999779462814],[1742381880000,8145.669,8147.356,8145.37,8146.969,0.001395000028423965],[1742381940000,8147.139,8150.8,8146.88,8148.796,0.0010349999647587538],[1742382000000,8149.314,8149.314,8147.803,8148.343,0.0013500000350177288],[1742382060000,8147.822,8148.831,8146.369,8146.369,0.0016199999954551458],[1742382120000,8145.866,8148.359,8145.866,8148.341,0.0009449999779462814],[1742382180000,8148.328,8149.063,8147.349,8147.846,0.0011699999449774623],[1742382240000,8148.099,8150.659,8147.331,8150.554,0.0013050000416114926],[1742382300000,8150.301,8151.3,8150.28,8151.026,0.0007200000109151006],[1742382360000,8151.297,8152.769,8150.77,8152.769,0.0011699999449774623],[1742382420000,8153.022,8154.77,8152.763,8153.776,0.0015300000086426735],[1742382480000,8153.493,8153.493,8151.262,8151.766,0.0007650000043213367],[1742382540000,8151.789,8151.789,8150.769,8151.303,0.0007650000043213367],[1742382600000,8151.139,8153.769,8150.773,8153.769,0.0009899999713525176],[1742382660000,8153.986,8156.707,8153.695,8153.964,0.0012600000482052565],[1742382720000,8153.702,8153.97,8152.721,8153.709,0.0011249999515712261],[1742382780000,8154.227,8154.733,8153.19,8153.955,0.0015300000086426735],[1742382840000,8153.705,8154.196,8152.71,8152.71,0.0008099999977275729],[1742382900000,8152.213,8152.731,8150.749,8151.259,0.0013500000350177288],[1742382960000,8151.482,8151.732,8147.494,8147.766,0.0009449999779462814],[1742383020000,8148.504,8149.263,8147.748,8148.745,0.0011249999515712261],[1742383080000,8148.489,8150.236,8147.754,8150.212,0.0010349999647587538],[1742383140000,8150.226,8150.226,8148.469,8148.469,0.0008549999911338091],[1742383200000,8148.189,8148.189,8146.726,8147.211,0.0006750000175088644],[1742383260000,8146.964,8147.704,8146.202,8146.229,0.0010349999647587538],[1742383320000,8145.711,8147.206,8145.699,8147.17,0.0011249999515712261],[1742383380000,8146.676,8147.176,8145.679,8147.039,0.0007200000109151006],[1742383440000,8146.676,8147.769,8146.203,8147.769,0.0006300000241026282],[1742383500000,8147.915,8148.259,8147.152,8147.17,0.0008999999845400453],[1742383560000,8147.426,8147.92,8146.643,8147.259,0.0007200000109151006],[1742383620000,8147.658,8147.658,8143.666,8143.676,0.0015300000086426735],[1742383680000,8143.695,8143.973,8142.73,8142.736,0.0010349999647587538],[1742383740000,8142.98,8143.241,8142.229,8142.716,0.0007200000109151006],[1742383800000,8142.243,8144.228,8141.485,8142.497,0.0011699999449774623],[1742383860000,8141.733,8142.252,8140.527,8141.5,0.0007650000043213367],[1742383920000,8141.774,8141.774,8140.281,8141.292,0.0008549999911338091],[1742383980000,8140.802,8141.31,8139.29,8139.29,0.0007200000109151006],[1742384040000,8140.564,8142.016,8140.317,8142,0.0006750000175088644],[1742384100000,8142.505,8142.766,8141.243,8141.728,0.0012600000482052565],[1742384160000,8142.222,8143.189,8141.519,8141.519,0.0010349999647587538],[1742384220000,8140.519,8143.635,8140.181,8143.619,0.0014400000218302011],[1742384280000,8143.869,8144.633,8143.111,8144.593,0.0010349999647587538],[1742384340000,8144.553,8147.021,8144.296,8146.235,0.0013500000350177288],[1742384400000,8146.75,8147.233,8144.478,8144.481,0.0012150000547990203],[1742384460000,8144.746,8145.439,8144.237,8145.439,0.0006300000241026282],[1742384520000,8145.447,8146.509,8145.404,8145.404,0.0007200000109151006],[1742384580000,8145.635,8146.159,8144.12,8144.875,0.0013050000416114926],[1742384640000,8145.378,8145.637,8144.624,8144.877,0.0008099999977275729],[1742384700000,8144.624,8144.868,8141.426,8141.658,0.0015750000020489097],[1742384760000,8141.415,8141.679,8138.448,8139.227,0.001934999949298799],[1742384820000,8138.977,8139.329,8137.756,8138.741,0.00107999995816499],[1742384880000,8138.509,8138.509,8136.319,8136.53,0.0012150000547990203],[1742384940000,8136.567,8136.808,8133.611,8134.617,0.0009899999713525176],[1742385000000,8134.858,8134.858,8131.44,8131.91,0.0013500000350177288],[1742385060000,8131.426,8132.24,8130.446,8132.24,0.0012150000547990203],[1742385120000,8132.469,8132.74,8131.232,8132.222,0.0011699999449774623],[1742385180000,8132.484,8135.666,8132.443,8135.666,0.0011699999449774623],[1742385240000,8135.169,8135.396,8133.866,8134.646,0.0012600000482052565],[1742385300000,8134.119,8135.229,8134.119,8134.863,0.0007650000043213367],[1742385360000,8135.134,8136.146,8122.943,8126.451,0.0050849998369812965],[1742385420000,8126.216,8138.371,8124.223,8135.872,0.0031500000040978193],[1742385480000,8136.622,8138.596,8134.624,8137.879,0.0017999999690800905],[1742385540000,8138.598,8138.939,8135.802,8137.81,0.0012150000547990203],[1742385600000,8137.292,8140.997,8137.292,8138.23,0.0014400000218302011],[1742385660000,8138.256,8138.473,8133.515,8134.271,0.0008999999845400453],[1742385720000,8134.003,8135.983,8132.537,8135.983,0.0012150000547990203],[1742385780000,8136.25,8136.25,8131.988,8132.728,0.0011249999515712261],[1742385840000,8132.216,8132.216,8129.76,8130.754,0.0013500000350177288],[1742385900000,8130.486,8133.443,8130.486,8133.205,0.0008999999845400453],[1742385960000,8133.47,8133.946,8132.164,8132.673,0.0010349999647587538],[1742386020000,8131.92,8131.92,8127.466,8127.466,0.0011249999515712261],[1742386080000,8126.683,8129.422,8126.183,8129.422,0.0007650000043213367],[1742386140000,8129.16,8130.401,8129.16,8129.489,0.0009899999713525176],[1742386200000,8130.132,8132.127,8128.84,8128.84,0.0012150000547990203],[1742386260000,8129.352,8129.699,8128.096,8129.352,0.0008999999845400453],[1742386320000,8129.449,8129.449,8125.872,8127.385,0.0012150000547990203],[1742386380000,8127.885,8128.613,8127.143,8128.14,0.00107999995816499],[1742386440000,8127.887,8128.391,8127.132,8128.169,0.0011249999515712261],[1742386500000,8127.901,8130.633,8127.653,8130.369,0.00107999995816499],[1742386560000,8129.33,8132.743,8129.33,8132.743,0.00107999995816499],[1742386620000,8132.508,8132.741,8131.213,8131.829,0.0012600000482052565],[1742386680000,8131.978,8131.978,8127.017,8127.274,0.0010349999647587538],[1742386740000,8127.021,8127.369,8125.026,8125.026,0.0009899999713525176],[1742386800000,8124.809,8125.804,8123.039,8125.8,0.0015750000020489097],[1742386860000,8125.532,8127.028,8125.282,8126.778,0.0008999999845400453],[1742386920000,8127.016,8128.283,8126.759,8128.029,0.0008999999845400453],[1742386980000,8127.764,8128.339,8127.713,8127.713,0.0008999999845400453],[1742387040000,8127.466,8129.201,8127.466,8128.299,0.0008549999911338091],[1742387100000,8128.692,8129.409,8127.928,8129.146,0.0009899999713525176],[1742387160000,8128.411,8132.373,8127.917,8129.656,0.0018449999624863267],[1742387220000,8129.891,8130.149,8129.363,8129.625,0.0009449999779462814],[1742387280000,8129.363,8129.363,8127.401,8127.401,0.0011699999449774623],[1742387340000,8127.633,8131.09,8127.633,8130.584,0.00107999995816499],[1742387400000,8131.099,8131.58,8130.285,8131.037,0.0011699999449774623],[1742387460000,8130.629,8132.978,8130.629,8132.212,0.0011699999449774623],[1742387520000,8132.474,8132.549,8130.957,8130.957,0.0010349999647587538],[1742387580000,8130.68,8135.12,8130.433,8135.12,0.0017549999756738544],[1742387640000,8134.897,8136.369,8134.644,8134.84,0.001395000028423965],[1742387700000,8135.322,8135.81,8133.593,8134.06,0.0011249999515712261],[1742387760000,8133.323,8133.939,8130.882,8131.385,0.0012600000482052565],[1742387820000,8130.909,8131.173,8129.419,8130.886,0.0012600000482052565],[1742387880000,8131.148,8133.406,8130.589,8130.589,0.0017549999756738544],[1742387940000,8130.351,8131.823,8129.83,8130.834,0.0010349999647587538],[1742388000000,8131.099,8131.319,8130.078,8130.793,0.0008999999845400453],[1742388060000,8131.052,8133.963,8130.329,8133.963,0.0010349999647587538],[1742388120000,8134.216,8136.029,8134.215,8135.17,0.0017549999756738544],[1742388180000,8135.39,8136.896,8134.759,8136.6,0.0008999999845400453],[1742388240000,8136.219,8138.659,8136.095,8138.659,0.0014850000152364373],[1742388300000,8138.542,8141.783,8138.292,8141.763,0.0008999999845400453],[1742388360000,8141.507,8142.712,8141,8142.442,0.0009449999779462814],[1742388420000,8142.695,8143.903,8142.463,8143.436,0.0013050000416114926],[1742388480000,8142.909,8144.17,8141.675,8141.949,0.0008549999911338091],[1742388540000,8141.687,8142.194,8140.94,8140.94,0.0008099999977275729],[1742388600000,8140.696,8143.699,8140.206,8143.428,0.0014400000218302011],[1742388660000,8143.418,8143.918,8142.63,8142.907,0.0011249999515712261],[1742388720000,8142.645,8145.12,8142.645,8145.12,0.0008549999911338091],[1742388780000,8145.358,8145.358,8143.601,8144.939,0.0005849999724887311],[1742388840000,8145.189,8145.597,8143.825,8144.06,0.0005849999724887311],[1742388900000,8144.322,8144.337,8141.33,8142.12,0.0011249999515712261],[1742388960000,8142.34,8142.34,8137.639,8141.372,0.0017549999756738544],[1742389020000,8141.12,8141.969,8140.39,8140.875,0.0009449999779462814],[1742389080000,8141.131,8142.209,8139.86,8141.623,0.00107999995816499],[1742389140000,8141.852,8143.33,8141.852,8142.104,0.0012600000482052565],[1742389200000,8142.336,8144.1,8140.853,8140.86,0.0013050000416114926],[1742389260000,8139.108,8141.111,8139.108,8140.846,0.0008099999977275729],[1742389320000,8140.853,8141.596,8139.369,8139.369,0.0008999999845400453],[1742389380000,8138.379,8138.939,8138.379,8138.437,0.0004949999856762588],[1742389440000,8138.931,8140.406,8136.671,8136.671,0.0007650000043213367],[1742389500000,8136.909,8139.154,8136.909,8139.154,0.0008099999977275729],[1742389560000,8139.398,8140.897,8139.379,8140.4,0.0010349999647587538],[1742389620000,8140.635,8141.859,8140.372,8140.874,0.0007650000043213367],[1742389680000,8140.612,8144.352,8140.612,8143.081,0.0012600000482052565],[1742389740000,8142.828,8143.084,8141.615,8142.378,0.0012600000482052565],[1742389800000,8142.646,8143.166,8141.369,8142.42,0.0013500000350177288],[1742389860000,8142.269,8143.918,8141.416,8141.466,0.0011699999449774623],[1742389920000,8140.955,8142.94,8140.458,8141.974,0.0008549999911338091],[1742389980000,8141.46,8141.46,8137.549,8137.549,0.0010349999647587538],[1742390040000,8137.329,8137.579,8133.729,8134.639,0.0013050000416114926],[1742390100000,8135.154,8136.407,8133.919,8134.449,0.0013500000350177288],[1742390160000,8134.925,8137.179,8134.677,8137.179,0.0014850000152364373],[1742390220000,8136.917,8137.159,8135.696,8136.169,0.0015300000086426735],[1742390280000,8136.779,8136.779,8134.714,8135.739,0.0008099999977275729],[1742390340000,8135.203,8140.174,8135.203,8139.769,0.0013500000350177288],[1742390400000,8139.177,8142.739,8138.665,8140.619,0.001395000028423965],[1742390460000,8139.884,8140.65,8139.626,8139.633,0.0014850000152364373],[1742390520000,8139.167,8140.652,8138.402,8140.652,0.00107999995816499],[1742390580000,8141.639,8143.853,8141.639,8142.39,0.0009449999779462814],[1742390640000,8142.622,8143.149,8141.269,8141.269,0.0008999999845400453],[1742390700000,8140.671,8141.944,8140.203,8141.199,0.0017099999822676182],[1742390760000,8140.714,8141.217,8140.213,8140.487,0.0007650000043213367],[1742390820000,8140.722,8142.962,8140.244,8142.709,0.0013050000416114926],[1742390880000,8142.462,8145.191,8142.319,8143.423,0.001664999988861382],[1742390940000,8143.694,8143.925,8142.789,8143.539,0.0008999999845400453],[1742391000000,8144.209,8144.209,8138.22,8138.758,0.002744999947026372],[1742391060000,8138.253,8138.509,8135.299,8135.306,0.0020699999295175076],[1742391120000,8134.827,8139.053,8133.822,8137.522,0.0029700000304728746],[1742391180000,8137.281,8139.77,8136.782,8138.764,0.0028349999338388443],[1742391240000,8139.109,8139.109,8137.262,8137.289,0.0018449999624863267],[1742391300000,8137.03,8139.498,8137.03,8138.839,0.001979999942705035],[1742391360000,8139.22,8139.747,8135.756,8138.005,0.00279000005684793],[1742391420000,8137.514,8138.251,8135.518,8137.039,0.0023399998899549246],[1742391480000,8137.262,8138.279,8136,8136.265,0.00215999991632998],[1742391540000,8136.015,8137.777,8136.015,8136.268,0.0017549999756738544],[1742391600000,8136.503,8139.258,8135.739,8137.239,0.0020699999295175076],[1742391660000,8136.73,8137.268,8134.76,8135.275,0.0023849999997764826],[1742391720000,8135.549,8135.549,8133.27,8134.804,0.0025649999734014273],[1742391780000,8135.316,8136.038,8133.054,8133.296,0.002025000052526593],[1742391840000,8133.068,8133.336,8130.358,8130.618,0.0016199999954551458],[1742391900000,8130.85,8132.38,8127.669,8127.669,0.0022950000129640102],[1742391960000,8128.145,8131.386,8127.383,8129.37,0.0032850001007318497],[1742392020000,8129.876,8131.643,8129.372,8130.11,0.0020699999295175076],[1742392080000,8130.634,8131.386,8129.372,8129.866,0.001979999942705035],[1742392140000,8130.366,8130.719,8129.362,8130.133,0.001979999942705035],[1742392200000,8129.88,8130.374,8128.122,8128.134,0.002025000052526593],[1742392260000,8128.365,8128.365,8126.168,8126.923,0.002025000052526593],[1742392320000,8126.456,8127.289,8124.98,8125.756,0.0014400000218302011],[1742392380000,8125.488,8127.369,8125.488,8127.369,0.0011699999449774623],[1742392440000,8127.756,8131.966,8127.533,8131.236,0.002205000026151538],[1742392500000,8131.474,8131.943,8130.456,8131.695,0.00215999991632998],[1742392560000,8131.93,8133.681,8131.451,8133.681,0.001979999942705035],[1742392620000,8133.529,8135.426,8133.446,8135.405,0.00107999995816499],[1742392680000,8135.655,8135.655,8131.913,8133.918,0.0017999999690800905],[1742392740000,8134.396,8134.89,8132.429,8132.429,0.0015300000086426735],[1742392800000,8132.655,8135.229,8132.383,8134.869,0.0015300000086426735],[1742392860000,8134.637,8136.624,8134.366,8135.386,0.001395000028423965],[1742392920000,8135.115,8135.638,8133.672,8133.672,0.001979999942705035],[1742392980000,8133.437,8134.219,8131.986,8132.001,0.0021150000393390656],[1742393040000,8132.233,8135.989,8131.743,8134.526,0.0016199999954551458],[1742393100000,8134.752,8138.046,8133.528,8137.284,0.0020699999295175076],[1742393160000,8137.54,8137.559,8136.269,8136.799,0.0015300000086426735],[1742393220000,8136.546,8138.33,8136.546,8137.093,0.0015750000020489097],[1742393280000,8137.082,8139.855,8135.614,8139.357,0.002025000052526593],[1742393340000,8139.598,8143.319,8139.598,8143.068,0.001395000028423965],[1742393400000,8142.559,8143.339,8141.05,8142.565,0.0015750000020489097],[1742393460000,8143.059,8143.059,8141.075,8141.617,0.002025000052526593],[1742393520000,8141.114,8141.65,8138.17,8141.174,0.0022950000129640102],[1742393580000,8140.918,8142.668,8140.682,8140.682,0.001664999988861382],[1742393640000,8140.941,8141.191,8137.51,8139.267,0.0018899999558925629],[1742393700000,8139.767,8140.242,8137.033,8139.129,0.0013500000350177288],[1742393760000,8138.787,8138.787,8136.3,8137.303,0.0013050000416114926],[1742393820000,8137.313,8137.84,8134.633,8135.653,0.0016199999954551458],[1742393880000,8135.894,8136.646,8135.147,8135.887,0.0013500000350177288],[1742393940000,8135.373,8139.846,8135.373,8139.679,0.001395000028423965],[1742394000000,8139.316,8139.831,8137.563,8137.919,0.0017099999822676182],[1742394060000,8137.811,8138.57,8135.583,8138.389,0.0012150000547990203],[1742394120000,8138.278,8141.503,8137.503,8140.953,0.0013050000416114926],[1742394180000,8141.458,8141.702,8140.17,8141.165,0.0013050000416114926],[1742394240000,8141.4,8141.664,8140.64,8141.128,0.0013500000350177288],[1742394300000,8141.643,8142.357,8139.613,8140.699,0.0017549999756738544],[1742394360000,8140.366,8142.849,8139.199,8140.604,0.0014850000152364373],[1742394420000,8139.113,8140.57,8137.094,8138.341,0.001934999949298799],[1742394480000,8138.606,8139.577,8136.819,8138.065,0.0020699999295175076],[1742394540000,8138.559,8139.292,8136.546,8137.79,0.0023849999997764826],[1742394600000,8138.275,8144.191,8138.275,8143.919,0.0027000000700354576],[1742394660000,8143.693,8144.67,8142.91,8144.405,0.0011249999515712261],[1742394720000,8143.899,8148.347,8143.899,8148.339,0.001395000028423965],[1742394780000,8148.314,8149.299,8147.28,8147.779,0.0012150000547990203],[1742394840000,8148.047,8148.379,8145.28,8146.53,0.0014850000152364373],[1742394900000,8146.81,8149.3,8146.316,8147.804,0.0015300000086426735],[1742394960000,8147.319,8151.033,8147.289,8150.245,0.0013500000350177288],[1742395020000,8149.996,8150.739,8149.24,8150.739,0.0014400000218302011],[1742395080000,8150.486,8152.737,8150.266,8150.266,0.0011699999449774623],[1742395140000,8150.739,8151.234,8149.494,8151.234,0.00107999995816499],[1742395200000,8151.46,8152.723,8151.46,8152.279,0.0012600000482052565],[1742395260000,8151.932,8153.191,8150.216,8150.216,0.0009899999713525176],[1742395320000,8151.18,8151.702,8148.962,8151.487,0.002205000026151538],[1742395380000,8151.749,8152.239,8149.737,8151.7,0.0014400000218302011],[1742395440000,8151.977,8152.946,8149.2,8149.976,0.0015750000020489097],[1742395500000,8150.199,8151.433,8149.549,8150.429,0.0013500000350177288],[1742395560000,8150.679,8150.679,8148.199,8150.204,0.0014400000218302011],[1742395620000,8150.701,8153.269,8150.43,8152.383,0.0011249999515712261],[1742395680000,8151.91,8153.866,8151.633,8151.91,0.0012150000547990203],[1742395740000,8151.648,8154.877,8151.648,8152.38,0.0013050000416114926],[1742395800000,8152.669,8154.393,8152.669,8154.122,0.0014850000152364373],[1742395860000,8154.628,8155.626,8154.122,8155.583,0.0015300000086426735],[1742395920000,8155.576,8157.588,8154.333,8157.588,0.0014850000152364373],[1742395980000,8157.826,8158.919,8156.553,8156.553,0.0018449999624863267],[1742396040000,8156.336,8158.555,8156.056,8157.301,0.001979999942705035],[1742396100000,8157.533,8157.558,8155.829,8157.067,0.0013500000350177288],[1742396160000,8156.543,8159.289,8156.409,8159.02,0.0011249999515712261],[1742396220000,8158.768,8159.748,8158.268,8159.266,0.0013050000416114926],[1742396280000,8159.001,8159.589,8158.248,8158.507,0.0017099999822676182],[1742396340000,8157.766,8158.523,8155.513,8156.549,0.0017999999690800905],[1742396400000,8157.04,8160.721,8157.016,8160.193,0.0018449999624863267],[1742396460000,8159.959,8161.569,8158.24,8161.569,0.0017099999822676182],[1742396520000,8161.706,8163.459,8161.452,8162.937,0.0013500000350177288],[1742396580000,8163.169,8163.169,8160.202,8161.723,0.0011249999515712261],[1742396640000,8161.967,8161.967,8158.758,8158.758,0.0017099999822676182],[1742396700000,8158.369,8159.534,8157.263,8158.519,0.0016199999954551458],[1742396760000,8158.266,8162.507,8158.266,8162.476,0.0011699999449774623],[1742396820000,8162.226,8164.97,8162.226,8164.464,0.0016199999954551458],[1742396880000,8164.943,8165.493,8163.465,8164.974,0.001395000028423965],[1742396940000,8164.733,8167.483,8164.459,8166.959,0.0016199999954551458],[1742397000000,8166.819,8168.463,8166.239,8168.463,0.0009449999779462814],[1742397060000,8167.939,8170.685,8167.939,8169.47,0.0015750000020489097],[1742397120000,8169.958,8169.973,8166.482,8168.982,0.0010349999647587538],[1742397180000,8169.488,8171.743,8169.488,8171.234,0.0014400000218302011],[1742397240000,8170.96,8171.72,8169.502,8169.993,0.0013050000416114926],[1742397300000,8170.508,8171.609,8169.505,8170.758,0.0013050000416114926],[1742397360000,8170.52,8170.619,8169.021,8169.539,0.001395000028423965],[1742397420000,8169.033,8170.32,8168.3,8170.046,0.0008549999911338091],[1742397480000,8169.826,8169.826,8167.074,8168.589,0.0015300000086426735],[1742397540000,8168.576,8168.576,8166.573,8167.326,0.0011699999449774623],[1742397600000,8167.055,8169.063,8166.293,8168.061,0.001395000028423965],[1742397660000,8168.56,8169.536,8168.042,8169.006,0.0012600000482052565],[1742397720000,8168.99,8169.243,8166.024,8166.521,0.0012600000482052565],[1742397780000,8166.262,8167.99,8166.262,8167.953,0.0008999999845400453],[1742397840000,8168.468,8168.486,8167.471,8167.486,0.00107999995816499],[1742397900000,8167.733,8169.194,8166.703,8168.956,0.0009449999779462814],[1742397960000,8169.188,8171.402,8169.188,8169.423,0.0008549999911338091],[1742398020000,8169.165,8169.673,8167.941,8168.435,0.0014850000152364373],[1742398080000,8168.17,8168.779,8166.463,8167.049,0.0010349999647587538],[1742398140000,8166.448,8168.439,8166.448,8167.156,0.0012150000547990203],[1742398200000,8166.921,8167.933,8165.446,8165.925,0.0014400000218302011],[1742398260000,8165.44,8167.169,8165.422,8166.954,0.0017549999756738544],[1742398320000,8167.445,8167.93,8166.473,8166.473,0.0013050000416114926],[1742398380000,8166.702,8167.967,8165.973,8167.933,0.00107999995816499],[1742398440000,8167.436,8167.436,8165.942,8166.454,0.0007200000109151006],[1742398500000,8166.954,8167.203,8165.932,8165.932,0.0008099999977275729],[1742398560000,8166.289,8166.456,8165.198,8165.936,0.00107999995816499],[1742398620000,8166.299,8167.449,8165.932,8166.913,0.0009449999779462814],[1742398680000,8167.153,8173.373,8166.183,8173.373,0.0022499999031424522],[1742398740000,8173.59,8173.854,8171.604,8172.366,0.001934999949298799],[1742398800000,8171.833,8173.846,8171.084,8171.843,0.0018899999558925629],[1742398860000,8171.584,8172.589,8170.086,8171.071,0.0012150000547990203],[1742398920000,8170.824,8174.527,8170.55,8173.743,0.0015750000020489097],[1742398980000,8174.523,8175.257,8171.779,8173.233,0.0010349999647587538],[1742399040000,8173.492,8174.233,8172.736,8173.255,0.0011699999449774623],[1742399100000,8174.264,8178.26,8173.239,8177.729,0.0017099999822676182],[1742399160000,8178.231,8178.737,8174.243,8175.23,0.0015300000086426735],[1742399220000,8175.492,8176.089,8174.599,8175.725,0.0009899999713525176],[1742399280000,8175.473,8176.733,8175.211,8175.218,0.00107999995816499],[1742399340000,8174.7,8178.539,8174.7,8178.191,0.0009899999713525176],[1742399400000,8178.687,8179.68,8177.675,8177.675,0.0012600000482052565],[1742399460000,8177.928,8178.178,8176.947,8177.703,0.0012150000547990203],[1742399520000,8177.944,8180.749,8177.944,8180.749,0.001664999988861382],[1742399580000,8180.626,8180.647,8179.133,8179.645,0.0016199999954551458],[1742399640000,8180.166,8181.394,8179.38,8179.913,0.0014850000152364373],[1742399700000,8179.633,8181.66,8179.14,8181.66,0.0011249999515712261],[1742399760000,8180.645,8182.666,8178.693,8180.193,0.0013050000416114926],[1742399820000,8179.946,8180.279,8178.932,8180.279,0.0012150000547990203],[1742399880000,8179.672,8180.703,8179.213,8179.933,0.00107999995816499],[1742399940000,8179.695,8180.219,8178.689,8179.205,0.0012600000482052565],[1742400000000,8179.443,8179.473,8175.226,8175.759,0.0018449999624863267],[1742400060000,8175.241,8176.339,8174.005,8175.769,0.001664999988861382],[1742400120000,8176.498,8177.799,8175.987,8177.21,0.0008549999911338091],[1742400180000,8176.948,8177.191,8175.698,8175.698,0.00040499999886378646],[1742400240000,8175.448,8178.182,8175.289,8175.683,0.0015300000086426735],[1742400300000,8175.963,8178.197,8175.189,8177.946,0.0011699999449774623],[1742400360000,8177.699,8178.927,8177.386,8177.66,0.0013500000350177288],[1742400420000,8178.13,8181.133,8177.653,8179.836,0.0017999999690800905],[1742400480000,8179.601,8179.859,8177.386,8178.609,0.0015300000086426735],[1742400540000,8178.377,8178.634,8176.407,8176.679,0.00107999995816499],[1742400600000,8177.173,8177.173,8175.175,8175.681,0.0021150000393390656],[1742400660000,8175.916,8176.431,8173.729,8174.22,0.001395000028423965],[1742400720000,8174.723,8175.016,8172.994,8173.28,0.001664999988861382],[1742400780000,8173.021,8173.021,8170.321,8171.419,0.0020699999295175076],[1742400840000,8171.066,8172.344,8169.959,8171.367,0.0013500000350177288],[1742400900000,8171.108,8172.37,8169.877,8172.37,0.001664999988861382],[1742400960000,8172.845,8173.837,8171.105,8173.56,0.0014400000218302011],[1742401020000,8173.337,8174.409,8172.563,8174.07,0.0009449999779462814],[1742401080000,8173.555,8173.814,8172.079,8173.798,0.00107999995816499],[1742401140000,8173.566,8174.8,8172.809,8173.807,0.0009899999713525176],[1742401200000,8172.801,8173.409,8172.571,8173.31,0.0010349999647587538],[1742401260000,8173.042,8173.556,8172.282,8172.769,0.0015300000086426735],[1742401320000,8173.287,8175.109,8172.522,8174.986,0.0009899999713525176],[1742401380000,8175.266,8175.589,8174.243,8174.713,0.0007650000043213367],[1742401440000,8175.243,8175.243,8172.229,8174.329,0.0014850000152364373],[1742401500000,8173.987,8175.717,8173.694,8174.176,0.001395000028423965],[1742401560000,8174.45,8176.895,8173.929,8176.739,0.0011249999515712261],[1742401620000,8176.882,8178.13,8176.611,8177.595,0.0015750000020489097],[1742401680000,8178.107,8178.791,8176.563,8178.791,0.0013500000350177288],[1742401740000,8179.276,8181.97,8178.79,8180.94,0.0020699999295175076],[1742401800000,8180.426,8180.94,8174.96,8174.969,0.0014799999771639705],[1742401860000,8175.299,8176.933,8171.696,8171.696,0.0015750000020489097],[1742401920000,8172.446,8174.713,8171.205,8173.93,0.0008750000270083547],[1742401980000,8174.299,8174.719,8170.967,8173.476,0.0014700000174343586],[1742402040000,8174.201,8178.42,8172.47,8177.698,0.002899999963119626],[1742402100000,8177.959,8180.697,8176.942,8178.453,0.002099999925121665],[1742402160000,8178.682,8178.92,8177.713,8178.429,0.0005949999904260039],[1742402220000,8178.213,8178.456,8177.192,8177.463,0.0009800000116229057],[1742402280000,8176.957,8177.439,8175.799,8177.439,0.0006300000241026282],[1742402340000,8177.963,8178.926,8177.189,8177.799,0.0005949999904260039],[1742402400000,8177.198,8177.198,8171.319,8171.319,0.00101500004529953],[1742402460000,8171.693,8172.473,8170.739,8172.473,0.0006300000241026282],[1742402520000,8173.211,8173.211,8171.2,8172.706,0.0004199999966658652],[1742402580000,8172.474,8173.211,8170.2,8170.2,0.0006300000241026282],[1742402640000,8170.069,8171.709,8168.956,8171.709,0.0010499999625608325],[1742402700000,8172.23,8172.486,8170.206,8170.569,0.0010849999962374568],[1742402760000,8170.2,8171.709,8169.462,8170.956,0.000699999975040555],[1742402820000,8171.227,8172.224,8170.233,8170.233,0.0007350000087171793],[1742402880000,8169.959,8170.459,8169.724,8169.99,0.000699999975040555],[1742402940000,8170.222,8170.236,8168.975,8169.21,0.000455000001238659],[1742403000000,8169.968,8170.468,8168.472,8169.329,0.0006649999995715916],[1742403060000,8168.978,8169.249,8166.229,8166.976,0.000455000001238659],[1742403120000,8166.738,8168.329,8165.991,8167.984,0.00038499999209307134],[1742403180000,8168.243,8170.216,8168.222,8170.216,0.000699999975040555],[1742403240000,8169.993,8170.746,8169.472,8170.746,0.00038499999209307134],[1742403300000,8170.213,8170.743,8168.725,8168.725,0.000455000001238659],[1742403360000,8169.716,8170.216,8168.579,8168.579,0.0004199999966658652],[1742403420000,8167.969,8167.969,8164.263,8164.263,0.0004199999966658652],[1742403480000,8164.599,8167.726,8164.266,8167.726,0.0004199999966658652],[1742403540000,8167.503,8169.74,8167.238,8169.249,0.000699999975040555],[1742403600000,8168.493,8170.46,8168.003,8170.21,0.0004199999966658652],[1742403660000,8169.71,8169.71,8168.46,8168.469,0.00038499999209307134],[1742403720000,8168.5,8168.5,8164.257,8164.599,0.0004900000058114529],[1742403780000,8164.349,8165.099,8163.48,8165.001,0.0007350000087171793],[1742403840000,8165.491,8165.491,8164.733,8165.263,0.0003150000120513141],[1742403900000,8165.489,8167.226,8165.489,8165.979,0.0004900000058114529],[1742403960000,8165.248,8168.003,8164.733,8168.003,0.0006300000241026282],[1742404020000,8168.244,8168.244,8167.25,8167.494,0.0003499999875202775],[1742404080000,8167.247,8167.247,8164.73,8164.73,0.000699999975040555],[1742404140000,8164.504,8165.263,8164.007,8164.742,0.0005249999812804163],[1742404200000,8164.099,8164.099,8164.099,8164.099,0.000035000000934815034],[1742404260000,8163.748,8163.748,8160.761,8161.758,0.0005949999904260039],[1742404320000,8162.026,8162.026,8159.5,8159.5,0.0004900000058114529],[1742404380000,8159.758,8161.243,8159.758,8160.779,0.000455000001238659],[1742404440000,8160.036,8161.27,8159.515,8160.999,0.0003499999875202775],[1742404500000,8161.273,8161.273,8160.264,8161.008,0.000455000001238659],[1742404560000,8160.755,8160.755,8158.503,8159.25,0.000455000001238659],[1742404620000,8158.783,8160.533,8158.768,8160.533,0.00038499999209307134],[1742404680000,8160.024,8160.5,8159.003,8160.012,0.000805000017862767],[1742404740000,8161.252,8162.008,8160.027,8161.023,0.000699999975040555],[1742404800000,8160.759,8162.609,8160.759,8162.017,0.0003499999875202775],[1742404860000,8162.033,8162.515,8160.119,8161.012,0.0003150000120513141],[1742404920000,8161.283,8162.264,8160.759,8160.786,0.0005249999812804163],[1742404980000,8159.762,8159.789,8158.537,8159.009,0.0005600000149570405],[1742405040000,8158.771,8159.268,8158.253,8159.015,0.000455000001238659],[1742405100000,8158.783,8159.369,8155.787,8155.787,0.0004199999966658652],[1742405160000,8155.281,8155.769,8153.8,8155.544,0.00038499999209307134],[1742405220000,8155.796,8160.369,8155.796,8158.766,0.0005949999904260039],[1742405280000,8159.259,8159.259,8158.025,8158.537,0.000455000001238659],[1742405340000,8158.29,8160.012,8158.29,8159.016,0.0005949999904260039],[1742405400000,8159.286,8159.789,8157.04,8157.04,0.0005600000149570405],[1742405460000,8156.763,8157.793,8155.773,8157.034,0.0005249999812804163],[1742405520000,8156.769,8157.784,8155.532,8157.04,0.000805000017862767],[1742405580000,8157.272,8159.799,8157.037,8159.269,0.0005949999904260039],[1742405640000,8159.129,8160.013,8159.129,8159.763,0.000455000001238659],[1742405700000,8159.543,8161.762,8159.543,8161.268,0.0003499999875202775],[1742405760000,8161.509,8164.503,8161.506,8164.259,0.0006300000241026282],[1742405820000,8164.499,8165.029,8163.027,8164.506,0.0006649999995715916],[1742405880000,8164.253,8165.289,8164.253,8164.74,0.00038499999209307134],[1742405940000,8164.527,8165.499,8164.527,8164.996,0.0002800000074785203],[1742406000000,8164.759,8165.514,8163.768,8164.539,0.0006300000241026282],[1742406060000,8164.369,8165.283,8164.277,8165.036,0.00024500000290572643],[1742406120000,8164.524,8165.012,8164.503,8164.53,0.0002099999983329326],[1742406180000,8164.277,8164.283,8163.009,8163.009,0.0002800000074785203],[1742406240000,8163.271,8163.271,8160.519,8160.519,0.00038499999209307134],[1742406300000,8161.275,8161.293,8160.025,8160.293,0.0004900000058114529],[1742406360000,8160.034,8160.296,8157.532,8157.547,0.0004900000058114529],[1742406420000,8157.276,8157.3,8155.288,8156.809,0.0005249999812804163],[1742406480000,8156.291,8157.032,8153.801,8153.801,0.000699999975040555],[1742406540000,8154.054,8154.054,8152.399,8153.533,0.0006649999995715916],[1742406600000,8154.033,8156.806,8154.033,8156.785,0.0005249999812804163],[1742406660000,8156.523,8158.306,8155.316,8158.306,0.0003499999875202775],[1742406720000,8158.803,8158.803,8156.785,8157.553,0.0004199999966658652],[1742406780000,8157.776,8158.3,8156.556,8158.3,0.00038499999209307134],[1742406840000,8158.55,8162.025,8158.55,8162.025,0.00024500000290572643],[1742406900000,8161.787,8162.79,8161.044,8161.513,0.0003499999875202775],[1742406960000,8162.879,8162.879,8161.787,8161.787,0.0002099999983329326],[1742407020000,8161.028,8161.059,8158.288,8158.288,0.00024500000290572643],[1742407080000,8159.77,8160.035,8159.032,8159.55,0.0002800000074785203],[1742407140000,8159.032,8160.053,8159.02,8160.023,0.00038499999209307134],[1742407200000,8166.536,8169.243,8164.522,8168.539,0.0005949999904260039],[1742407260000,8168.762,8169.243,8166,8167.039,0.00101500004529953],[1742407320000,8166.277,8167.119,8163.772,8166.78,0.003220000071451068],[1742407380000,8166.009,8169.024,8165.129,8168.006,0.0015750000020489097],[1742407440000,8168.271,8169.283,8164.769,8168.53,0.0019950000569224358],[1742407500000,8168.259,8168.503,8160.273,8160.273,0.0013299999991431832],[1742407560000,8159.776,8160.773,8156.304,8156.304,0.0011549999471753836],[1742407620000,8156.795,8162.889,8155.804,8162.556,0.0012600000482052565],[1742407680000,8162.291,8164.54,8161.791,8163.281,0.0011899999808520079],[1742407740000,8164.293,8164.763,8162.809,8164.763,0.0007699999841861427],[1742407800000,8165.546,8169.25,8165.546,8169.25,0.000910000002477318],[1742407860000,8168.765,8171.993,8168.756,8168.756,0.0008750000270083547],[1742407920000,8169.03,8170.28,8169.03,8170.25,0.0005600000149570405],[1742407980000,8170.786,8170.786,8165.531,8165.531,0.0006300000241026282],[1742408040000,8165.04,8168.268,8165.04,8167.778,0.0009449999779462814],[1742408100000,8168.025,8169.277,8168.025,8168.503,0.0004900000058114529],[1742408160000,8168.869,8170.509,8168.263,8169.009,0.0005249999812804163],[1742408220000,8169.28,8169.28,8165.522,8165.522,0.0005600000149570405],[1742408280000,8164.889,8165.275,8163.27,8163.785,0.000699999975040555],[1742408340000,8163.041,8165.032,8162.139,8162.139,0.0007699999841861427],[1742408400000,8162.559,8162.559,8158.307,8158.307,0.0005249999812804163],[1742408460000,8157.909,8159.557,8157.573,8158.329,0.000910000002477318],[1742408520000,8159.054,8162.523,8157.293,8162.523,0.0011549999471753836],[1742408580000,8162.304,8165.279,8161.283,8165.279,0.0009800000116229057],[1742408640000,8165.806,8168.046,8164.782,8165.803,0.0006649999995715916],[1742408700000,8165.544,8167.79,8164.8,8165.309,0.001120000029914081],[1742408760000,8164.791,8166.291,8162.551,8164.139,0.0009800000116229057],[1742408820000,8164.544,8166.303,8164.02,8164.05,0.0006300000241026282],[1742408880000,8164.309,8164.309,8160.057,8160.057,0.000699999975040555],[1742408940000,8159.317,8159.814,8157.829,8158.29,0.0006649999995715916],[1742409000000,8159.314,8165.023,8159.314,8164.026,0.0010499999625608325],[1742409060000,8165.053,8169.787,8165.053,8169.287,0.0008399999933317304],[1742409120000,8169.01,8171.534,8169.01,8170.519,0.0010499999625608325],[1742409180000,8170.79,8170.79,8163.551,8163.551,0.001294999965466559],[1742409240000,8162.536,8165.809,8160.326,8164.304,0.00139999995008111],[1742409300000,8164.063,8168.516,8164.063,8165.041,0.0010849999962374568],[1742409360000,8165.535,8168.52,8165.02,8168.026,0.0008750000270083547],[1742409420000,8167.803,8168.782,8167.023,8168.529,0.0006649999995715916],[1742409480000,8168.3,8168.55,8162.292,8163.283,0.0013650000328198075],[1742409540000,8162.292,8165.039,8161.305,8162.316,0.001505000051110983],[1742409600000,8163.566,8164.307,8158.909,8158.909,0.0015750000020489097],[1742409660000,8159.061,8164.06,8159.061,8163.807,0.001294999965466559],[1742409720000,8163.56,8167.038,8161.076,8166.063,0.0014700000174343586],[1742409780000,8167.035,8169.773,8165.063,8169.773,0.0012250000145286322],[1742409840000,8168.782,8173.879,8167.788,8173.031,0.001715000020340085],[1742409900000,8172.275,8173.534,8171.016,8171.049,0.00139999995008111],[1742409960000,8171.293,8171.293,8166.548,8166.78,0.0014349999837577343],[1742410020000,8167.033,8167.06,8164.539,8166.042,0.0011899999808520079],[1742410080000,8165.798,8169.544,8165.798,8166.795,0.00101500004529953],[1742410140000,8167.054,8168.288,8166.042,8166.042,0.000910000002477318],[1742410200000,8166.289,8168.047,8166.289,8167.801,0.0010849999962374568],[1742410260000,8168.05,8168.303,8167.283,8168.05,0.0007350000087171793],[1742410320000,8168.282,8174.043,8167.899,8173.763,0.0010849999962374568],[1742410380000,8174.04,8176.283,8174.037,8175.379,0.0011899999808520079],[1742410440000,8174.784,8175.034,8172.026,8174.037,0.0008750000270083547],[1742410500000,8174.379,8178.515,8174.275,8178.512,0.0009449999779462814],[1742410560000,8178.759,8182.267,8178.259,8182.267,0.0009449999779462814],[1742410620000,8182.014,8185.992,8182.011,8184.51,0.0008399999933317304],[1742410680000,8184.263,8185.269,8180.743,8181.859,0.0012250000145286322],[1742410740000,8181.261,8184.014,8181.02,8183.026,0.0007699999841861427],[1742410800000,8183.276,8185.769,8183.267,8185.769,0.0008750000270083547],[1742410860000,8186.016,8186.754,8183.264,8184.023,0.000805000017862767],[1742410920000,8183.752,8185.751,8182.749,8183.005,0.000805000017862767],[1742410980000,8183.529,8183.767,8180.75,8182.529,0.0010499999625608325],[1742411040000,8182.743,8186.492,8181.526,8184.523,0.0013650000328198075],[1742411100000,8184.993,8189.007,8183.514,8188.016,0.0013650000328198075],[1742411160000,8186.98,8188.516,8186.98,8187.766,0.0004900000058114529],[1742411220000,8187.986,8192.985,8187.742,8192.985,0.0010499999625608325],[1742411280000,8193.339,8194.737,8192.735,8194.219,0.00038499999209307134],[1742411340000,8194.746,8194.746,8191.991,8193.5,0.000699999975040555],[1742411400000,8192.753,8196.475,8192.753,8194.079,0.0013650000328198075],[1742411460000,8194.24,8194.993,8188.763,8189.23,0.0011549999471753836],[1742411520000,8189.757,8190.839,8185.258,8187.769,0.0015750000020489097],[1742411580000,8187.998,8187.998,8186.008,8186.508,0.0005600000149570405],[1742411640000,8187.489,8192.241,8187.489,8192.241,0.00139999995008111],[1742411700000,8192.976,8192.976,8190.998,8192,0.0007699999841861427],[1742411760000,8192.232,8194.741,8190.48,8190.76,0.001120000029914081],[1742411820000,8190.483,8190.754,8187.273,8188.748,0.001505000051110983],[1742411880000,8188.516,8191.504,8186.243,8186.243,0.0013650000328198075],[1742411940000,8186.496,8190.763,8186.24,8189.763,0.0010849999962374568],[1742412000000,8189.26,8190.007,8184.039,8184.253,0.0010499999625608325],[1742412060000,8184.039,8184.039,8181.765,8184,0.0005949999904260039],[1742412120000,8184.268,8187.779,8184.033,8186.258,0.0008399999933317304],[1742412180000,8186.014,8186.761,8182.753,8185.52,0.0011899999808520079],[1742412240000,8186.493,8187.776,8185.776,8187.514,0.0009800000116229057],[1742412300000,8187.249,8188.496,8184.25,8184.256,0.0010849999962374568],[1742412360000,8184.006,8184.006,8181.272,8182.016,0.000910000002477318],[1742412420000,8181.284,8181.284,8175.523,8176.8,0.0015399999683722854],[1742412480000,8177.538,8180.799,8174.542,8174.804,0.00139999995008111],[1742412540000,8174.289,8178.023,8173.051,8177.803,0.0013650000328198075],[1742412600000,8177.532,8181.299,8177.303,8180.763,0.0013299999991431832],[1742412660000,8181.034,8184.018,8179.047,8180.522,0.0015750000020489097],[1742412720000,8181.025,8184.262,8180.513,8183.296,0.00139999995008111],[1742412780000,8183.753,8184.503,8183.519,8184.283,0.0008399999933317304],[1742412840000,8184.521,8185.783,8183.037,8184.762,0.0011549999471753836],[1742412900000,8184.5,8184.768,8179.02,8179.059,0.001505000051110983],[1742412960000,8179.273,8182.379,8179.032,8181.775,0.0015750000020489097],[1742413020000,8181.546,8185.274,8181.546,8185.274,0.0013650000328198075],[1742413080000,8185.524,8187.274,8185.012,8186.771,0.0006300000241026282],[1742413140000,8186.524,8187.268,8185.25,8185.774,0.0009800000116229057],[1742413200000,8185.28,8185.786,8185.28,8185.786,0.00017499999376013875],[1742413260000,8185.509,8188.99,8185.509,8188.5,0.0005949999904260039],[1742413320000,8188.768,8190.026,8186.253,8186.506,0.0004900000058114529],[1742413380000,8186.75,8187.289,8186.018,8187.289,0.0002099999983329326],[1742413440000,8187.521,8191.017,8187.521,8191.017,0.0004199999966658652],[1742413500000,8190.502,8192.014,8190.502,8191.496,0.0005600000149570405],[1742413560000,8191.029,8191.252,8188.619,8188.756,0.0004199999966658652],[1742413620000,8188.518,8188.518,8186.022,8186.768,0.0003150000120513141],[1742413680000,8187.119,8187.518,8185.54,8186.783,0.000455000001238659],[1742413740000,8187.521,8187.869,8186.543,8187.021,0.00038499999209307134],[1742413800000,8186.793,8186.793,8178.649,8178.81,0.0006300000241026282],[1742413860000,8178.292,8178.292,8176.801,8178.286,0.00024500000290572643],[1742413920000,8178.816,8180.77,8178.804,8180.288,0.000455000001238659],[1742413980000,8180.042,8181.809,8179.786,8181.809,0.0003499999875202775],[1742414040000,8182.273,8184.284,8182.273,8184.284,0.0002099999983329326],[1742414100000,8182.806,8184.549,8182.806,8183.059,0.000455000001238659],[1742414160000,8183.276,8184.056,8181.52,8183.526,0.0005600000149570405],[1742414220000,8183.806,8183.806,8181.279,8182.139,0.0006649999995715916],[1742414280000,8181.889,8182.538,8176.555,8180.399,0.0006649999995715916],[1742414340000,8180.533,8184.553,8180.533,8184.282,0.000699999975040555],[1742414400000,8184.809,8185.519,8184.535,8185.519,0.00024500000290572643],[1742414460000,8186.293,8188.046,8185.306,8186.031,0.00038499999209307134],[1742414520000,8186.528,8188.519,8186.528,8187.296,0.0004199999966658652],[1742414580000,8187.546,8188.293,8187.546,8187.79,0.00014000000373926014],[1742414640000,8188.379,8188.379,8187.772,8187.772,0.00007000000186963007],[1742414700000,8188.272,8188.272,8186.032,8186.766,0.00017499999376013875],[1742414760000,8187.281,8187.281,8186.291,8186.291,0.0001049999991664663],[1742414820000,8187.537,8187.537,8186.775,8186.775,0.0001049999991664663],[1742414880000,8186.788,8186.788,8185.544,8185.806,0.0001049999991664663],[1742414940000,8186.05,8187.266,8186.05,8187.059,0.00017499999376013875],[1742415000000,8187.275,8187.275,8185.785,8185.785,0.00017499999376013875],[1742415060000,8185.553,8185.889,8185.553,8185.889,0.00007000000186963007],[1742415120000,8185.309,8185.556,8185.291,8185.291,0.0001049999991664663],[1742415180000,8185.059,8185.52,8183.051,8185.52,0.00014000000373926014],[1742415240000,8185.294,8186.038,8185.02,8185.02,0.0002099999983329326],[1742415300000,8185.306,8185.794,8185.038,8185.038,0.0001049999991664663],[1742415360000,8183.045,8183.045,8183.045,8183.045,0.000035000000934815034],[1742415420000,8185.139,8185.547,8184.792,8185.057,0.0002800000074785203],[1742415600000,8184.804,8184.804,8184.804,8184.804,0.000035000000934815034],[1742415840000,8185.045,8185.045,8185.045,8185.045,0.000035000000934815034],[1742415900000,8185.283,8185.792,8184.78,8184.78,0.0001049999991664663],[1742416080000,8184.542,8184.798,8184.542,8184.798,0.00007000000186963007],[1742416200000,8184.566,8184.566,8184.566,8184.566,0.000035000000934815034],[1742416260000,8184.792,8184.792,8184.792,8184.792,0.000035000000934815034],[1742416380000,8184.56,8184.56,8184.56,8184.56,0.000035000000934815034],[1742416440000,8184.789,8184.789,8184.789,8184.789,0.000035000000934815034],[1742416500000,8184.796,8184.796,8184.796,8184.796,0.000035000000934815034],[1742416800000,8185.043,8185.043,8185.043,8185.043,0.000035000000934815034],[1742416920000,8184.546,8184.546,8184.546,8184.546,0.000035000000934815034],[1742416980000,8184.79,8184.79,8184.79,8184.79,0.000035000000934815034],[1742417040000,8184.549,8184.57,8184.32,8184.57,0.0001049999991664663],[1742417100000,8184.326,8184.576,8184.317,8184.317,0.0001049999991664663],[1742417160000,8184.567,8184.567,8184.567,8184.567,0.000035000000934815034],[1742417340000,8184.07,8184.07,8182.577,8182.577,0.0002800000074785203],[1742417400000,8183.05,8183.05,8182.833,8182.833,0.00007000000186963007],[1742417460000,8182.318,8182.318,8182.059,8182.059,0.00007000000186963007],[1742417520000,8182.336,8182.336,8182.336,8182.336,0.000035000000934815034],[1742417580000,8182.169,8182.419,8181.55,8181.55,0.00017499999376013875],[1742417640000,8181.315,8181.562,8181.315,8181.562,0.00007000000186963007],[1742417700000,8181.318,8182.339,8181.318,8182.339,0.0001049999991664663],[1742417760000,8182.574,8182.574,8182.312,8182.574,0.0001049999991664663],[1742417820000,8182.086,8182.589,8182.086,8182.589,0.0001049999991664663],[1742417880000,8183.059,8183.806,8183.059,8183.589,0.0002099999983329326],[1742417940000,8184.568,8185.315,8177.079,8177.079,0.0003499999875202775]]