[[1742342400000,37824.366,37872.519,37807.519,37812.315,0.9800000190734863],[1742342460000,37817.366,37862.366,37802.366,37852.999,0.6700000166893005],[1742342520000,37847.366,37867.999,37842.315,37867.417,0.25999999046325684],[1742342580000,37874.519,37877.519,37854.366,37862.999,0.47999998927116394],[1742342640000,37857.315,37892.417,37857.315,37887.366,0.5099999904632568],[1742342700000,37884.519,37889.417,37867.315,37882.468,0.49000000953674316],[1742342760000,37884.417,37889.999,37882.315,37887.315,0.3400000035762787],[1742342820000,37884.417,37889.315,37867.366,37877.366,0.46000000834465027],[1742342880000,37879.315,37889.519,37879.315,37889.366,0.18000000715255737],[1742342940000,37894.999,37917.315,37894.999,37912.366,0.6399999856948853],[1742343000000,37907.999,37934.366,37907.999,37932.366,0.6700000166893005],[1742343060000,37929.315,37949.519,37924.315,37947.519,0.38999998569488525],[1742343120000,37949.366,37954.468,37942.315,37942.468,0.4099999964237213],[1742343180000,37944.468,37952.519,37932.417,37952.417,0.44999998807907104],[1742343240000,37949.519,37952.417,37937.417,37947.519,0.3199999928474426],[1742343300000,37944.468,37964.366,37937.315,37962.417,0.5400000214576721],[1742343360000,37964.315,37967.366,37952.315,37954.468,0.5],[1742343420000,37957.417,37959.417,37939.315,37942.366,0.5799999833106995],[1742343480000,37944.315,37947.999,37919.417,37944.366,0.5400000214576721],[1742343540000,37947.999,37957.417,37942.315,37947.366,0.5400000214576721],[1742343600000,37949.468,37977.999,37949.468,37977.999,0.38999998569488525],[1742343660000,37974.315,37979.519,37952.468,37952.468,0.36000001430511475],[1742343720000,37947.417,37997.315,37942.366,37997.315,0.5400000214576721],[1742343780000,37994.468,38012.519,37992.519,38002.519,0.3199999928474426],[1742343840000,37999.315,37999.468,37987.519,37989.366,0.20000000298023224],[1742343900000,37987.999,37989.417,37967.366,37967.366,0.3499999940395355],[1742343960000,37969.468,37982.366,37967.468,37977.468,0.30000001192092896],[1742344020000,37972.417,37987.417,37972.366,37977.999,0.46000000834465027],[1742344080000,37974.417,37979.468,37962.468,37967.417,0.3499999940395355],[1742344140000,37969.468,37979.999,37964.366,37974.999,0.28999999165534973],[1742344200000,37972.417,37984.315,37957.519,37962.417,0.3700000047683716],[1742344260000,37964.999,37984.519,37962.519,37984.519,0.15000000596046448],[1742344320000,37982.366,37987.468,37967.315,37977.366,0.47999998927116394],[1742344380000,37979.315,37984.468,37977.315,37982.417,0.28999999165534973],[1742344440000,37984.468,37994.519,37982.999,37987.417,0.27000001072883606],[1742344500000,37984.417,38007.519,37984.417,38002.366,0.6000000238418579],[1742344560000,38004.366,38019.417,37999.519,38019.417,0.49000000953674316],[1742344620000,38022.417,38041.468,38022.366,38041.468,0.4300000071525574],[1742344680000,38044.468,38044.468,38031.417,38031.417,0.38999998569488525],[1742344740000,38029.366,38029.366,38001.468,38001.468,0.33000001311302185],[1742344800000,37999.999,38004.999,37991.366,38001.519,0.25999999046325684],[1742344860000,37999.519,38014.999,37996.315,38011.417,0.33000001311302185],[1742344920000,38014.366,38051.519,38011.417,38046.468,0.3400000035762787],[1742344980000,38044.315,38051.999,38044.315,38049.366,0.23000000417232513],[1742345040000,38046.417,38079.999,38046.417,38076.468,0.6800000071525574],[1742345100000,38074.417,38081.999,38066.366,38074.366,0.49000000953674316],[1742345160000,38071.417,38076.999,38066.366,38069.417,0.3400000035762787],[1742345220000,38066.999,38069.519,38059.366,38061.468,0.3100000023841858],[1742345280000,38059.315,38066.519,38051.315,38054.315,0.5],[1742345340000,38051.315,38056.999,38039.417,38046.519,0.38999998569488525],[1742345400000,38051.519,38071.417,38046.315,38066.366,0.5400000214576721],[1742345460000,38069.315,38089.999,38061.315,38086.468,0.4399999976158142],[1742345520000,38084.519,38099.315,38076.468,38076.468,0.47999998927116394],[1742345580000,38079.417,38081.417,38066.315,38066.468,0.30000001192092896],[1742345640000,38064.999,38069.999,38049.315,38061.468,0.7099999785423279],[1742345700000,38059.315,38076.417,38059.315,38066.417,0.44999998807907104],[1742345760000,38069.999,38096.999,38069.519,38086.468,0.47999998927116394],[1742345820000,38081.366,38081.519,38051.366,38054.519,0.5899999737739563],[1742345880000,38056.519,38066.999,38051.519,38061.315,0.2800000011920929],[1742345940000,38074.417,38081.999,38074.417,38076.315,0.2199999988079071],[1742346000000,38079.519,38084.999,38066.315,38069.519,0.28999999165534973],[1742346060000,38066.468,38076.519,38059.366,38064.366,0.4399999976158142],[1742346120000,38066.519,38081.519,38061.315,38061.366,0.4699999988079071],[1742346180000,38059.999,38069.468,38054.468,38056.468,0.25],[1742346240000,38054.999,38066.468,38046.417,38064.999,0.4099999964237213],[1742346300000,38066.468,38071.315,38056.417,38064.315,0.4300000071525574],[1742346360000,38061.417,38064.417,38056.999,38056.999,0.17000000178813934],[1742346420000,38059.366,38066.519,38049.999,38049.999,0.4300000071525574],[1742346480000,38051.417,38051.999,38034.519,38036.315,0.5099999904632568],[1742346540000,38034.519,38051.519,38029.366,38039.315,0.27000001072883606],[1742346600000,38041.417,38056.366,38041.315,38056.366,0.3499999940395355],[1742346660000,38054.468,38061.468,38046.366,38046.366,0.20000000298023224],[1742346720000,38044.417,38049.417,38036.417,38041.519,0.25999999046325684],[1742346780000,38039.315,38049.519,38036.315,38041.315,0.2800000011920929],[1742346840000,38044.417,38049.519,38044.417,38049.366,0.12999999523162842],[1742346900000,38054.366,38054.519,38039.999,38054.468,0.23999999463558197],[1742346960000,38051.366,38076.468,38051.315,38056.999,0.44999998807907104],[1742347020000,38051.366,38061.519,38046.366,38061.519,0.47999998927116394],[1742347080000,38059.999,38061.417,38041.315,38044.519,0.28999999165534973],[1742347140000,38041.315,38041.315,38016.468,38019.417,0.14000000059604645],[1742347200000,38021.468,38029.468,38016.417,38029.468,0.2199999988079071],[1742347260000,38026.468,38031.999,38021.315,38031.999,0.4300000071525574],[1742347320000,38029.519,38036.366,38024.468,38034.366,0.3100000023841858],[1742347380000,38031.366,38044.519,38024.519,38041.315,0.23999999463558197],[1742347440000,38039.315,38044.519,38036.315,38036.315,0.15000000596046448],[1742347500000,38034.519,38036.366,38026.315,38031.519,0.20999999344348907],[1742347560000,38034.999,38041.468,38034.999,38036.417,0.14000000059604645],[1742347620000,38034.519,38034.519,38021.315,38021.315,0.10000000149011612],[1742347680000,38019.468,38039.315,38019.468,38034.468,0.27000001072883606],[1742347740000,38036.315,38049.366,38034.468,38049.366,0.25999999046325684],[1742347800000,38046.468,38046.519,38026.999,38029.519,0.6000000238418579],[1742347860000,38026.417,38031.519,38016.315,38031.315,0.3100000023841858],[1742347920000,38026.468,38034.999,38026.315,38031.468,0.20999999344348907],[1742347980000,38029.315,38046.366,38029.315,38041.519,0.36000001430511475],[1742348040000,38044.417,38049.468,38041.315,38049.468,0.3499999940395355],[1742348100000,38051.468,38069.999,38049.366,38064.366,0.3199999928474426],[1742348160000,38066.519,38069.519,38061.468,38061.468,0.17000000178813934],[1742348220000,38064.417,38074.999,38051.519,38061.468,0.3799999952316284],[1742348280000,38066.366,38084.417,38064.519,38079.519,0.23000000417232513],[1742348340000,38076.999,38081.417,38074.417,38076.315,0.17000000178813934],[1742348400000,38074.366,38076.315,38056.468,38056.468,0.30000001192092896],[1742348460000,38054.519,38071.519,38054.519,38069.519,0.12999999523162842],[1742348520000,38071.417,38076.315,38066.315,38069.519,0.20999999344348907],[1742348580000,38071.315,38074.519,38066.315,38071.519,0.23000000417232513],[1742348640000,38069.366,38086.468,38064.999,38081.519,0.27000001072883606],[1742348700000,38079.315,38081.366,38064.315,38071.366,0.4000000059604645],[1742348760000,38069.366,38069.999,38061.366,38066.999,0.23000000417232513],[1742348820000,38069.417,38069.417,38059.315,38061.417,0.20000000298023224],[1742348880000,38059.417,38064.315,38054.315,38064.315,0.12999999523162842],[1742348940000,38061.366,38064.999,38049.315,38049.468,0.20000000298023224],[1742349000000,38051.417,38061.417,38044.417,38056.519,0.3799999952316284],[1742349060000,38059.519,38074.468,38056.366,38066.417,0.36000001430511475],[1742349120000,38069.315,38074.417,38056.417,38056.468,0.3199999928474426],[1742349180000,38059.999,38061.999,38054.519,38059.315,0.18000000715255737],[1742349240000,38061.366,38061.366,38054.315,38054.366,0.15000000596046448],[1742349300000,38051.366,38051.999,38046.999,38051.366,0.3700000047683716],[1742349360000,38049.519,38054.315,38046.519,38049.417,0.12999999523162842],[1742349420000,38046.315,38054.417,38046.315,38051.366,0.3199999928474426],[1742349480000,38056.999,38061.519,38051.519,38051.519,0.27000001072883606],[1742349540000,38054.417,38059.999,38046.315,38046.468,0.12999999523162842],[1742349600000,38041.468,38054.999,38034.315,38051.468,0.3700000047683716],[1742349660000,38054.315,38056.999,38041.315,38051.519,0.25],[1742349720000,38049.468,38059.468,38049.366,38054.417,0.23000000417232513],[1742349780000,38056.315,38064.999,38056.315,38059.315,0.11999999731779099],[1742349840000,38056.519,38059.468,38054.366,38056.366,0.15000000596046448],[1742349900000,38059.366,38071.519,38059.315,38069.468,0.20999999344348907],[1742349960000,38071.999,38076.519,38071.315,38074.519,0.3100000023841858],[1742350020000,38076.468,38089.468,38076.315,38086.417,0.12999999523162842],[1742350080000,38084.417,38086.999,38081.468,38084.366,0.27000001072883606],[1742350140000,38086.315,38086.519,38079.366,38081.366,0.3499999940395355],[1742350200000,38079.315,38081.519,38074.315,38076.468,0.25],[1742350260000,38074.417,38079.519,38069.315,38069.366,0.27000001072883606],[1742350320000,38071.468,38084.468,38069.417,38074.366,0.28999999165534973],[1742350380000,38071.315,38079.468,38071.315,38076.519,0.2199999988079071],[1742350440000,38074.468,38079.468,38071.315,38071.315,0.2800000011920929],[1742350500000,38074.999,38081.519,38071.366,38079.999,0.15000000596046448],[1742350560000,38076.999,38081.999,38076.999,38081.366,0.10999999940395355],[1742350620000,38079.999,38081.417,38079.999,38081.417,0.019999999552965164],[1742350680000,38084.519,38084.519,38079.417,38079.417,0.019999999552965164],[1742350740000,38076.417,38079.999,38076.315,38079.519,0.18000000715255737],[1742350800000,38076.417,38079.999,38074.315,38074.366,0.09000000357627869],[1742350860000,38079.417,38081.519,38074.417,38076.366,0.07999999821186066],[1742350920000,38074.366,38079.315,38069.417,38071.366,0.18000000715255737],[1742350980000,38074.417,38074.417,38064.468,38066.519,0.12999999523162842],[1742351040000,38069.999,38071.519,38064.519,38066.519,0.11999999731779099],[1742351100000,38064.417,38094.315,38051.366,38089.519,0.7300000190734863],[1742351160000,38091.315,38094.519,38086.468,38089.417,0.3400000035762787],[1742351220000,38086.999,38094.315,38084.366,38089.366,0.20000000298023224],[1742351280000,38086.315,38119.417,38086.315,38111.366,0.4000000059604645],[1742351340000,38114.417,38119.999,38109.519,38114.315,0.2800000011920929],[1742351400000,38109.519,38111.366,38061.315,38066.468,0.7200000286102295],[1742351460000,38069.315,38069.315,38051.417,38061.999,0.4300000071525574],[1742351520000,38064.366,38079.999,38061.468,38061.468,0.18000000715255737],[1742351580000,38064.366,38071.999,38061.315,38066.999,0.4300000071525574],[1742351640000,38069.315,38079.417,38066.366,38069.519,0.3700000047683716],[1742351700000,38071.315,38079.519,38066.315,38071.366,0.15000000596046448],[1742351760000,38069.999,38071.999,38054.519,38061.519,0.27000001072883606],[1742351820000,38059.468,38076.999,38059.468,38071.999,0.1599999964237213],[1742351880000,38074.519,38074.519,38069.468,38071.468,0.03999999910593033],[1742351940000,38069.999,38071.468,38064.519,38066.366,0.15000000596046448],[1742352000000,38064.417,38076.999,38064.417,38074.468,0.1899999976158142],[1742352060000,38076.366,38079.999,38061.519,38064.468,0.10999999940395355],[1742352120000,38066.999,38076.519,38066.519,38074.366,0.23000000417232513],[1742352180000,38071.519,38079.519,38071.519,38074.315,0.10999999940395355],[1742352240000,38071.999,38074.999,38069.999,38071.519,0.12999999523162842],[1742352300000,38074.999,38074.999,38066.315,38066.999,0.1899999976158142],[1742352360000,38069.315,38074.999,38066.366,38069.468,0.1899999976158142],[1742352420000,38066.315,38069.468,38061.468,38061.468,0.18000000715255737],[1742352480000,38064.468,38066.519,38061.315,38061.468,0.2199999988079071],[1742352540000,38064.999,38066.999,38061.315,38061.519,0.20000000298023224],[1742352600000,38066.468,38069.315,38059.315,38066.417,0.30000001192092896],[1742352660000,38069.366,38071.468,38064.519,38066.468,0.11999999731779099],[1742352720000,38069.417,38074.468,38064.999,38071.468,0.10999999940395355],[1742352780000,38074.999,38084.999,38074.999,38081.519,0.07000000029802322],[1742352840000,38076.468,38079.999,38074.417,38076.999,0.12999999523162842],[1742352900000,38079.417,38079.519,38071.417,38071.999,0.11999999731779099],[1742352960000,38074.999,38074.999,38069.366,38071.468,0.11999999731779099],[1742353020000,38074.315,38074.315,38064.366,38066.999,0.07999999821186066],[1742353080000,38064.315,38066.519,38061.366,38061.366,0.11999999731779099],[1742353140000,38064.999,38064.999,38041.417,38041.417,0.10999999940395355],[1742353200000,38044.315,38046.519,38041.315,38041.315,0.3100000023841858],[1742353260000,38044.999,38046.468,38041.366,38044.315,0.10999999940395355],[1742353320000,38041.417,38046.315,38039.417,38046.315,0.10999999940395355],[1742353380000,38044.999,38049.417,38044.999,38046.519,0.03999999910593033],[1742353440000,38049.315,38049.999,38041.519,38041.519,0.11999999731779099],[1742353500000,38044.519,38046.468,38041.519,38046.468,0.05000000074505806],[1742353560000,38044.519,38046.999,38041.519,38046.999,0.03999999910593033],[1742353620000,38044.366,38046.999,38041.468,38041.468,0.11999999731779099],[1742353680000,38039.315,38044.999,38039.315,38041.315,0.11999999731779099],[1742353740000,38044.468,38046.519,38044.468,38046.519,0.019999999552965164],[1742353800000,38044.417,38046.519,38041.417,38046.417,0.10999999940395355],[1742353860000,38044.366,38046.519,38044.366,38046.519,0.05999999865889549],[1742353920000,38044.417,38046.315,38036.417,38041.417,0.10000000149011612],[1742354040000,38039.417,38039.417,38036.519,38036.519,0.019999999552965164],[1742354100000,38039.999,38044.519,38036.315,38044.519,0.10999999940395355],[1742354160000,38046.315,38049.468,38044.315,38049.468,0.10000000149011612],[1742354220000,38046.519,38069.315,38046.519,38066.366,0.3100000023841858],[1742354280000,38069.417,38074.999,38066.315,38071.315,0.20000000298023224],[1742354340000,38074.366,38074.468,38071.366,38074.468,0.05000000074505806],[1742354400000,38071.999,38079.999,38071.519,38079.366,0.1599999964237213],[1742354460000,38076.315,38079.468,38069.999,38071.519,0.12999999523162842],[1742354520000,38074.417,38076.315,38071.519,38071.519,0.07000000029802322],[1742354580000,38069.468,38071.519,38061.417,38066.315,0.11999999731779099],[1742354640000,38064.519,38066.519,38064.519,38066.519,0.019999999552965164],[1742354700000,38069.468,38074.366,38066.315,38071.417,0.05999999865889549],[1742354760000,38074.366,38074.468,38071.519,38071.519,0.03999999910593033],[1742354820000,38069.999,38074.999,38066.468,38071.315,0.11999999731779099],[1742354880000,38069.468,38076.315,38066.519,38076.315,0.20000000298023224],[1742354940000,38074.999,38079.999,38071.468,38076.315,0.05999999865889549],[1742355000000,38074.999,38081.999,38056.999,38056.999,0.6499999761581421],[1742355060000,38059.999,38061.315,38044.417,38056.468,0.30000001192092896],[1742355120000,38054.999,38066.999,38051.315,38061.315,0.27000001072883606],[1742355180000,38064.315,38066.999,38056.468,38061.315,0.20000000298023224],[1742355240000,38064.417,38064.519,38041.366,38044.315,0.25999999046325684],[1742355300000,38041.366,38041.366,38029.519,38029.519,0.11999999731779099],[1742355360000,38026.366,38026.366,38019.315,38021.468,0.14000000059604645],[1742355420000,38024.366,38036.999,38021.999,38036.468,0.1899999976158142],[1742355480000,38034.999,38034.999,38026.315,38031.366,0.23999999463558197],[1742355540000,38026.999,38029.999,38014.315,38016.315,0.20000000298023224],[1742355600000,38011.999,38031.366,38011.315,38031.366,0.2800000011920929],[1742355660000,38034.468,38046.999,38031.417,38041.468,0.3799999952316284],[1742355720000,38044.417,38046.999,38041.315,38041.999,0.18000000715255737],[1742355780000,38039.315,38041.519,38036.417,38041.468,0.07000000029802322],[1742355840000,38036.468,38041.519,38036.468,38036.519,0.05000000074505806],[1742355900000,38034.417,38036.366,38021.315,38021.315,0.10999999940395355],[1742355960000,38024.468,38029.999,38024.468,38026.999,0.20000000298023224],[1742356020000,38024.366,38026.366,38016.417,38016.417,0.20000000298023224],[1742356080000,38014.366,38014.366,38004.366,38004.468,0.10999999940395355],[1742356140000,38006.366,38011.999,38004.468,38006.366,0.20999999344348907],[1742356200000,38004.468,38011.519,38004.468,38006.999,0.10000000149011612],[1742356260000,37999.366,37999.366,37981.468,37989.366,0.4099999964237213],[1742356320000,37986.999,37991.519,37984.315,37986.999,0.12999999523162842],[1742356380000,37991.366,37996.999,37986.315,37991.417,0.2800000011920929],[1742356440000,37994.999,37994.999,37986.366,37991.417,0.17000000178813934],[1742356500000,37994.999,37996.315,37981.999,37991.999,0.20999999344348907],[1742356560000,37989.366,37989.366,37974.468,37976.468,0.14000000059604645],[1742356620000,37979.366,37989.999,37979.366,37989.519,0.17000000178813934],[1742356680000,37991.417,38006.999,37991.366,38004.468,0.25],[1742356740000,38001.366,38011.417,38001.315,38004.366,0.44999998807907104],[1742356800000,38006.417,38006.417,37986.315,37991.366,0.17000000178813934],[1742356860000,37994.315,37996.468,37989.417,37996.468,0.11999999731779099],[1742356920000,37994.999,37996.468,37986.366,37991.417,0.1599999964237213],[1742356980000,37994.366,37994.366,37989.519,37989.519,0.05000000074505806],[1742357040000,37991.468,37991.468,37954.468,37954.468,0.27000001072883606],[1742357100000,37951.366,37956.417,37939.519,37946.366,0.18000000715255737],[1742357160000,37944.468,37956.519,37926.468,37956.519,0.3100000023841858],[1742357220000,37954.999,37954.999,37939.366,37941.366,0.11999999731779099],[1742357280000,37944.468,37944.468,37929.519,37936.366,0.23999999463558197],[1742357340000,37939.999,37941.999,37929.519,37934.519,0.1599999964237213],[1742357400000,37931.366,37939.366,37924.366,37934.999,0.18000000715255737],[1742357460000,37936.999,37936.999,37926.315,37929.315,0.36000001430511475],[1742357520000,37926.366,37936.519,37921.999,37934.417,0.25999999046325684],[1742357580000,37931.519,37931.999,37921.315,37929.366,0.23000000417232513],[1742357640000,37914.999,37916.519,37909.315,37914.315,0.10000000149011612],[1742357700000,37911.366,37914.468,37879.315,37881.468,0.4300000071525574],[1742357760000,37879.519,37886.468,37869.519,37871.366,0.5899999737739563],[1742357820000,37876.519,37886.999,37871.315,37881.468,0.5600000023841858],[1742357880000,37884.999,37886.417,37876.366,37884.366,0.20999999344348907],[1742357940000,37886.366,37886.519,37879.417,37879.999,0.2800000011920929],[1742358000000,37881.417,37881.519,37864.315,37876.999,0.25999999046325684],[1742358060000,37879.417,37896.315,37879.417,37896.315,0.1599999964237213],[1742358120000,37894.999,37899.999,37889.999,37896.999,0.27000001072883606],[1742358180000,37894.315,37901.468,37894.315,37896.519,0.1599999964237213],[1742358240000,37899.519,37909.999,37896.417,37906.999,0.1899999976158142],[1742358300000,37909.468,37909.999,37901.366,37909.315,0.17000000178813934],[1742358360000,37906.519,37909.999,37899.366,37899.999,0.1599999964237213],[1742358420000,37891.417,37891.519,37879.315,37881.315,0.2800000011920929],[1742358480000,37884.366,37886.999,37881.315,37881.366,0.18000000715255737],[1742358540000,37879.366,37884.519,37876.315,37881.417,0.23999999463558197],[1742358600000,37884.468,37889.519,37881.417,37889.519,0.15000000596046448],[1742358660000,37886.999,37894.417,37881.417,37881.417,0.23000000417232513],[1742358720000,37879.468,37879.468,37874.366,37879.417,0.05000000074505806],[1742358780000,37881.999,37884.417,37876.366,37881.999,0.15000000596046448],[1742358840000,37884.468,37884.468,37866.468,37871.315,0.10000000149011612],[1742358900000,37876.468,37891.417,37876.468,37886.417,0.17000000178813934],[1742358960000,37884.999,37894.366,37884.999,37894.366,0.07000000029802322],[1742359020000,37896.366,37901.999,37894.315,37894.315,0.1599999964237213],[1742359080000,37891.315,37894.519,37886.366,37886.366,0.10999999940395355],[1742359140000,37889.519,37891.519,37884.417,37886.417,0.05000000074505806],[1742359200000,37884.999,37886.417,37871.315,37886.366,0.20000000298023224],[1742359260000,37884.468,37886.417,37876.315,37879.999,0.1899999976158142],[1742359320000,37881.999,37884.468,37871.468,37881.417,0.1899999976158142],[1742359380000,37884.366,37889.366,37881.468,37889.366,0.15000000596046448],[1742359440000,37886.468,37891.417,37881.366,37886.315,0.27000001072883606],[1742359500000,37889.999,37891.999,37881.417,37886.468,0.1899999976158142],[1742359560000,37889.519,37891.999,37881.315,37881.468,0.18000000715255737],[1742359620000,37879.366,37891.999,37876.999,37881.417,0.14000000059604645],[1742359680000,37884.519,37884.519,37879.468,37881.315,0.03999999910593033],[1742359740000,37884.999,37884.999,37874.366,37876.315,0.14000000059604645],[1742359800000,37879.315,37884.519,37874.999,37884.519,0.12999999523162842],[1742359860000,37881.468,37884.366,37869.366,37869.366,0.20999999344348907],[1742359920000,37866.468,37871.999,37864.519,37866.999,0.25],[1742359980000,37869.315,37884.519,37866.315,37879.315,0.20999999344348907],[1742360040000,37881.417,37889.999,37876.366,37881.999,0.3199999928474426],[1742360100000,37879.417,37879.999,37866.366,37876.999,0.2800000011920929],[1742360160000,37879.519,37881.468,37866.315,37866.315,0.2199999988079071],[1742360220000,37869.417,37876.519,37854.315,37876.519,0.2800000011920929],[1742360280000,37871.999,37881.417,37871.366,37879.999,0.25],[1742360340000,37876.519,37876.519,37869.315,37874.315,0.07000000029802322],[1742360400000,37871.417,37879.468,37859.366,37859.366,0.3100000023841858],[1742360460000,37856.468,37861.366,37846.468,37849.315,0.1599999964237213],[1742360520000,37851.519,37854.519,37846.417,37846.417,0.10999999940395355],[1742360580000,37849.417,37859.417,37849.417,37851.366,0.23000000417232513],[1742360640000,37854.519,37854.519,37846.366,37849.999,0.15000000596046448],[1742360700000,37841.519,37851.417,37834.417,37841.468,0.30000001192092896],[1742360760000,37839.315,37844.999,37836.366,37844.417,0.5099999904632568],[1742360820000,37841.417,37854.999,37841.315,37851.999,0.1899999976158142],[1742360880000,37849.519,37851.519,37841.315,37841.366,0.2199999988079071],[1742360940000,37844.315,37846.519,37836.315,37841.999,0.23999999463558197],[1742361000000,37839.417,37846.999,37839.417,37844.366,0.10999999940395355],[1742361060000,37846.315,37861.417,37846.315,37859.999,0.20000000298023224],[1742361120000,37861.468,37866.999,37854.366,37856.468,0.36000001430511475],[1742361180000,37854.999,37859.315,37841.468,37846.999,0.14000000059604645],[1742361240000,37849.999,37851.519,37844.315,37846.366,0.5199999809265137],[1742361300000,37844.519,37854.366,37844.315,37854.366,0.23999999463558197],[1742361360000,37856.417,37864.417,37851.999,37861.519,0.1899999976158142],[1742361420000,37859.468,37869.366,37859.468,37861.999,0.18000000715255737],[1742361480000,37864.468,37864.468,37856.417,37859.417,0.07000000029802322],[1742361540000,37856.519,37859.468,37841.366,37841.366,0.18000000715255737],[1742361600000,37844.999,37849.468,37839.999,37839.999,0.12999999523162842],[1742361660000,37834.315,37834.468,37829.417,37831.315,0.1599999964237213],[1742361720000,37829.366,37844.468,37829.366,37836.519,0.1899999976158142],[1742361780000,37839.315,37839.519,37834.366,37834.366,0.07000000029802322],[1742361840000,37831.999,37844.468,37829.519,37844.417,0.3199999928474426],[1742361900000,37841.468,37844.999,37836.999,37844.468,0.3100000023841858],[1742361960000,37846.417,37856.315,37844.366,37849.999,0.20999999344348907],[1742362020000,37846.519,37854.999,37846.519,37851.999,0.10999999940395355],[1742362080000,37854.468,37861.417,37854.468,37861.417,0.18000000715255737],[1742362140000,37864.468,37864.468,37851.366,37851.366,0.1599999964237213],[1742362200000,37854.468,37856.519,37849.468,37854.417,0.23000000417232513],[1742362260000,37851.468,37859.999,37851.468,37859.366,0.2199999988079071],[1742362320000,37856.519,37879.468,37856.468,37879.468,0.25],[1742362380000,37874.519,37874.999,37869.315,37871.366,0.23999999463558197],[1742362440000,37874.999,37874.999,37869.366,37869.468,0.12999999523162842],[1742362500000,37871.417,37874.999,37856.468,37864.999,0.25999999046325684],[1742362560000,37861.999,37861.999,37851.366,37851.999,0.10999999940395355],[1742362620000,37849.468,37856.519,37849.468,37854.519,0.1899999976158142],[1742362680000,37851.315,37851.519,37846.417,37849.468,0.14000000059604645],[1742362740000,37851.315,37854.468,37849.366,37851.999,0.10999999940395355],[1742362800000,37854.315,37856.999,37836.315,37841.366,0.44999998807907104],[1742362860000,37846.468,37846.468,37836.519,37841.417,0.20000000298023224],[1742362920000,37844.366,37846.519,37839.366,37844.417,0.12999999523162842],[1742362980000,37841.999,37844.519,37839.366,37841.366,0.11999999731779099],[1742363040000,37844.999,37864.468,37839.417,37854.519,0.30000001192092896],[1742363100000,37856.315,37861.468,37846.417,37849.315,0.3100000023841858],[1742363160000,37846.519,37849.468,37839.366,37844.417,0.10999999940395355],[1742363220000,37841.366,37841.999,37816.315,37816.315,0.23999999463558197],[1742363280000,37819.999,37826.366,37816.315,37821.366,0.28999999165534973],[1742363340000,37824.468,37831.999,37814.366,37819.519,0.27000001072883606],[1742363400000,37816.366,37821.999,37816.366,37821.468,0.28999999165534973],[1742363460000,37824.315,37829.315,37821.519,37824.315,0.11999999731779099],[1742363520000,37826.999,37829.999,37821.519,37829.468,0.18000000715255737],[1742363580000,37826.468,37829.366,37816.999,37821.417,0.20999999344348907],[1742363640000,37824.999,37824.999,37816.468,37816.468,0.30000001192092896],[1742363700000,37814.315,37826.519,37814.315,37826.417,0.1599999964237213],[1742363760000,37824.366,37836.519,37821.315,37836.519,0.47999998927116394],[1742363820000,37834.366,37844.519,37831.999,37839.417,0.3400000035762787],[1742363880000,37841.366,37844.999,37834.315,37841.999,0.1599999964237213],[1742363940000,37844.468,37849.519,37839.417,37846.999,0.2800000011920929],[1742364000000,37849.468,37856.417,37846.315,37851.417,0.27000001072883606],[1742364060000,37849.315,37851.366,37834.468,37836.366,0.20000000298023224],[1742364120000,37839.519,37841.417,37834.315,37841.417,0.12999999523162842],[1742364180000,37839.999,37849.999,37836.315,37841.315,0.20000000298023224],[1742364240000,37839.519,37849.999,37839.519,37849.999,0.09000000357627869],[1742364300000,37846.417,37849.999,37836.417,37844.468,0.2800000011920929],[1742364360000,37841.366,37841.519,37826.315,37826.999,0.2199999988079071],[1742364420000,37829.315,37834.999,37826.315,37834.315,0.2199999988079071],[1742364480000,37831.468,37854.366,37826.366,37851.417,0.49000000953674316],[1742364540000,37854.468,37856.519,37846.417,37849.315,0.3400000035762787],[1742364600000,37846.999,37854.366,37846.999,37851.999,0.10999999940395355],[1742364660000,37854.417,37854.519,37839.519,37839.519,0.23000000417232513],[1742364720000,37836.519,37841.315,37831.366,37836.417,0.2199999988079071],[1742364780000,37839.417,37846.519,37836.315,37836.417,0.36000001430511475],[1742364840000,37839.315,37841.999,37834.417,37836.999,0.1599999964237213],[1742364900000,37834.468,37836.519,37829.366,37831.366,0.2800000011920929],[1742364960000,37829.417,37831.519,37824.468,37826.999,0.18000000715255737],[1742365020000,37829.315,37831.417,37826.366,37829.519,0.1899999976158142],[1742365080000,37826.519,37831.417,37821.468,37821.468,0.3700000047683716],[1742365140000,37819.366,37824.468,37816.366,37819.519,0.1899999976158142],[1742365200000,37821.468,37821.468,37809.519,37811.417,0.3199999928474426],[1742365260000,37816.315,37819.999,37814.366,37819.366,0.18000000715255737],[1742365320000,37821.468,37824.417,37811.366,37814.519,0.2800000011920929],[1742365380000,37811.315,37816.999,37804.417,37806.366,0.18000000715255737],[1742365440000,37809.999,37814.999,37804.315,37809.366,0.2199999988079071],[1742365500000,37811.366,37821.315,37804.366,37804.417,0.46000000834465027],[1742365560000,37801.519,37801.519,37789.519,37789.519,0.14000000059604645],[1742365620000,37791.366,37799.366,37784.417,37786.519,0.49000000953674316],[1742365680000,37789.417,37789.999,37779.315,37781.468,0.3499999940395355],[1742365740000,37779.519,37794.315,37756.999,37789.315,0.8399999737739563],[1742365800000,37771.417,37776.999,37729.519,37731.999,0.9300000071525574],[1742365860000,37734.999,37749.417,37734.315,37736.417,0.3199999928474426],[1742365920000,37734.519,37736.999,37719.468,37736.999,0.49000000953674316],[1742365980000,37734.999,37751.366,37726.519,37744.999,0.6600000262260437],[1742366040000,37741.999,37756.417,37739.315,37756.417,0.4099999964237213],[1742366100000,37754.468,37761.417,37749.468,37754.366,0.2800000011920929],[1742366160000,37756.999,37759.999,37751.315,37756.417,0.3100000023841858],[1742366220000,37754.315,37756.999,37746.366,37746.468,0.25],[1742366280000,37739.417,37751.468,37736.417,37746.468,0.4399999976158142],[1742366340000,37749.366,37759.999,37746.519,37751.999,0.23999999463558197],[1742366400000,37754.315,37779.417,37751.468,37766.366,0.5799999833106995],[1742366460000,37769.468,37776.999,37754.315,37754.315,0.23999999463558197],[1742366520000,37751.519,37764.468,37744.519,37761.417,0.2199999988079071],[1742366580000,37759.417,37766.366,37749.519,37756.519,0.2800000011920929],[1742366640000,37754.468,37756.366,37744.366,37746.468,0.23000000417232513],[1742366700000,37744.315,37756.999,37741.519,37754.519,0.20999999344348907],[1742366760000,37759.366,37771.417,37759.315,37764.468,0.17000000178813934],[1742366820000,37766.468,37774.366,37759.999,37764.366,0.11999999731779099],[1742366880000,37761.999,37761.999,37734.468,37746.468,0.4300000071525574],[1742366940000,37744.417,37746.366,37711.417,37716.468,0.7699999809265137],[1742367000000,37719.366,37731.519,37719.366,37731.519,0.10000000149011612],[1742367060000,37734.468,37739.999,37734.366,37734.417,0.09000000357627869],[1742367120000,37736.417,37749.519,37734.315,37741.999,0.2800000011920929],[1742367180000,37739.315,37741.417,37731.315,37741.417,0.15000000596046448],[1742367240000,37739.315,37744.519,37736.366,37739.366,0.15000000596046448],[1742367300000,37741.315,37749.315,37741.315,37744.999,0.10000000149011612],[1742367360000,37746.468,37751.366,37744.468,37746.366,0.10999999940395355],[1742367420000,37744.519,37744.999,37739.315,37741.519,0.1599999964237213],[1742367480000,37744.468,37744.468,37739.315,37744.417,0.07000000029802322],[1742367540000,37741.999,37754.999,37739.315,37751.315,0.1899999976158142],[1742367600000,37754.519,37754.519,37729.468,37734.468,0.3700000047683716],[1742367660000,37731.366,37731.366,37704.315,37706.366,0.38999998569488525],[1742367720000,37704.468,37716.999,37684.417,37714.519,0.4300000071525574],[1742367780000,37716.999,37726.519,37714.519,37726.315,0.18000000715255737],[1742367840000,37724.417,37739.519,37724.417,37734.999,0.20000000298023224],[1742367900000,37731.999,37736.366,37721.366,37726.417,0.2199999988079071],[1742367960000,37724.468,37729.468,37714.468,37716.468,0.20000000298023224],[1742368020000,37721.417,37721.417,37711.315,37719.468,0.33000001311302185],[1742368080000,37716.366,37724.519,37714.999,37719.519,0.2199999988079071],[1742368140000,37714.999,37719.468,37706.999,37709.999,0.30000001192092896],[1742368200000,37706.417,37709.999,37704.417,37706.315,0.1599999964237213],[1742368260000,37709.315,37724.366,37709.315,37721.417,0.1599999964237213],[1742368320000,37724.468,37726.999,37716.366,37724.417,0.25999999046325684],[1742368380000,37721.999,37724.519,37699.468,37701.417,0.30000001192092896],[1742368440000,37704.417,37704.468,37694.417,37696.366,0.23000000417232513],[1742368500000,37699.468,37714.468,37696.468,37701.519,0.20999999344348907],[1742368560000,37704.519,37716.999,37701.315,37714.366,0.23000000417232513],[1742368620000,37716.999,37721.366,37699.366,37699.366,0.20000000298023224],[1742368680000,37694.519,37711.417,37694.519,37704.468,0.1899999976158142],[1742368740000,37699.468,37719.468,37699.468,37719.468,0.15000000596046448],[1742368800000,37721.468,37731.366,37719.468,37724.519,0.25999999046325684],[1742368860000,37721.468,37726.999,37714.999,37721.417,0.2199999988079071],[1742368920000,37719.519,37721.417,37709.315,37714.519,0.25999999046325684],[1742368980000,37711.315,37716.999,37704.366,37716.519,0.11999999731779099],[1742369040000,37714.315,37721.468,37714.315,37714.366,0.3100000023841858],[1742369100000,37716.999,37724.999,37709.315,37709.315,0.23999999463558197],[1742369160000,37711.999,37714.999,37701.519,37704.417,0.23999999463558197],[1742369220000,37701.417,37704.468,37684.366,37684.366,0.14000000059604645],[1742369280000,37681.999,37694.468,37681.999,37694.315,0.14000000059604645],[1742369340000,37691.999,37691.999,37669.315,37684.315,0.27000001072883606],[1742369400000,37681.366,37696.468,37666.366,37684.468,0.6100000143051147],[1742369460000,37681.999,37684.999,37669.468,37669.468,0.1599999964237213],[1742369520000,37671.417,37684.519,37671.417,37681.315,0.2199999988079071],[1742369580000,37684.999,37684.999,37664.315,37684.468,0.30000001192092896],[1742369640000,37681.468,37681.999,37669.999,37674.519,0.20000000298023224],[1742369700000,37671.417,37671.417,37659.519,37659.519,0.3400000035762787],[1742369760000,37656.999,37659.468,37639.468,37644.999,0.36000001430511475],[1742369820000,37646.315,37646.999,37609.366,37609.999,0.6899999976158142],[1742369880000,37611.468,37624.999,37606.315,37619.417,0.4000000059604645],[1742369940000,37621.468,37624.315,37594.468,37601.417,0.44999998807907104],[1742370000000,37604.366,37609.366,37584.315,37584.999,0.4000000059604645],[1742370060000,37574.519,37579.315,37559.315,37561.519,0.3199999928474426],[1742370120000,37559.366,37576.999,37556.999,37569.468,0.3799999952316284],[1742370180000,37571.417,37571.417,37546.315,37559.468,0.3799999952316284],[1742370240000,37561.417,37589.519,37554.366,37584.366,0.4300000071525574],[1742370300000,37579.417,37591.417,37566.315,37589.366,0.27000001072883606],[1742370360000,37591.999,37614.366,37591.999,37609.519,0.4099999964237213],[1742370420000,37614.519,37614.519,37599.417,37604.468,0.4399999976158142],[1742370480000,37601.366,37619.519,37596.999,37619.417,0.6200000047683716],[1742370540000,37624.468,37636.999,37616.417,37636.999,0.4000000059604645],[1742370600000,37634.366,37651.315,37634.315,37644.519,0.41999998688697815],[1742370660000,37646.315,37651.315,37629.417,37631.468,0.3400000035762787],[1742370720000,37629.468,37639.366,37619.999,37626.366,0.3799999952316284],[1742370780000,37624.519,37626.999,37614.417,37621.999,0.23000000417232513],[1742370840000,37619.315,37634.999,37619.315,37634.999,0.3799999952316284],[1742370900000,37631.417,37634.999,37624.417,37629.417,0.3400000035762787],[1742370960000,37626.468,37639.999,37626.468,37636.999,0.46000000834465027],[1742371020000,37634.417,37634.999,37624.315,37631.366,0.5299999713897705],[1742371080000,37629.315,37634.519,37609.417,37634.315,0.5199999809265137],[1742371140000,37636.315,37649.366,37634.315,37649.366,0.28999999165534973],[1742371200000,37651.366,37704.519,37639.366,37696.315,1.4199999570846558],[1742371260000,37694.417,37701.366,37684.999,37694.468,0.8100000023841858],[1742371320000,37691.519,37714.315,37691.468,37709.315,0.7799999713897705],[1742371380000,37706.999,37714.519,37699.315,37706.999,0.699999988079071],[1742371440000,37704.519,37709.468,37694.366,37696.417,0.6700000166893005],[1742371500000,37694.999,37721.417,37689.417,37721.417,0.6399999856948853],[1742371560000,37724.999,37724.999,37701.366,37719.315,0.7799999713897705],[1742371620000,37716.417,37731.999,37714.315,37729.468,0.5400000214576721],[1742371680000,37726.417,37734.519,37721.999,37724.519,0.6000000238418579],[1742371740000,37726.519,37734.999,37714.315,37724.519,0.5799999833106995],[1742371800000,37721.519,37724.519,37704.417,37704.999,0.5799999833106995],[1742371860000,37706.366,37714.468,37699.366,37711.366,0.6600000262260437],[1742371920000,37709.468,37719.417,37704.366,37711.315,0.5699999928474426],[1742371980000,37709.417,37721.999,37709.417,37721.519,0.44999998807907104],[1742372040000,37724.999,37734.999,37721.315,37731.366,0.6600000262260437],[1742372100000,37729.519,37734.519,37714.315,37719.468,0.5400000214576721],[1742372160000,37721.417,37726.315,37709.366,37726.315,0.6499999761581421],[1742372220000,37729.417,37736.366,37721.417,37729.519,0.38999998569488525],[1742372280000,37734.999,37736.366,37714.417,37721.366,0.3700000047683716],[1742372340000,37724.366,37726.468,37714.417,37724.417,0.36000001430511475],[1742372400000,37721.417,37734.999,37719.315,37729.417,0.4399999976158142],[1742372460000,37726.417,37731.999,37724.315,37726.519,0.4699999988079071],[1742372520000,37729.366,37729.519,37719.417,37721.999,0.5299999713897705],[1742372580000,37724.366,37734.999,37724.366,37731.417,0.5199999809265137],[1742372640000,37729.315,37731.519,37721.366,37726.519,0.6200000047683716],[1742372700000,37729.417,37731.519,37719.315,37719.999,0.3499999940395355],[1742372760000,37721.315,37729.468,37719.468,37724.999,0.4399999976158142],[1742372820000,37721.366,37721.999,37714.417,37714.417,0.20000000298023224],[1742372880000,37711.315,37736.999,37709.417,37736.999,0.4000000059604645],[1742372940000,37739.519,37754.999,37736.315,37754.999,0.41999998688697815],[1742373000000,37751.417,37769.468,37746.417,37764.468,0.4000000059604645],[1742373060000,37759.366,37769.999,37759.366,37764.417,0.44999998807907104],[1742373120000,37766.519,37776.315,37766.315,37774.519,0.3400000035762787],[1742373180000,37776.417,37779.468,37771.417,37779.315,0.3799999952316284],[1742373240000,37781.417,37789.519,37781.315,37784.999,0.25],[1742373300000,37789.468,37789.519,37784.315,37784.519,0.27000001072883606],[1742373360000,37786.468,37789.999,37779.519,37779.519,0.3400000035762787],[1742373420000,37784.999,37784.999,37779.315,37779.468,0.4300000071525574],[1742373480000,37781.315,37781.417,37769.366,37774.519,0.33000001311302185],[1742373540000,37771.417,37776.468,37764.417,37766.417,0.44999998807907104],[1742373600000,37769.366,37769.417,37761.315,37764.315,0.27000001072883606],[1742373660000,37766.468,37771.999,37764.315,37764.468,0.5199999809265137],[1742373720000,37766.519,37766.999,37754.315,37754.468,0.3400000035762787],[1742373780000,37756.417,37759.366,37754.315,37756.366,0.10999999940395355],[1742373840000,37759.366,37759.999,37754.366,37759.366,0.1899999976158142],[1742373900000,37756.366,37759.999,37744.315,37751.315,0.33000001311302185],[1742373960000,37749.999,37774.999,37749.999,37771.468,0.3100000023841858],[1742374020000,37769.468,37779.468,37769.468,37776.519,0.10999999940395355],[1742374080000,37779.417,37784.519,37774.315,37779.468,0.20000000298023224],[1742374140000,37781.468,37789.366,37779.366,37786.366,0.33000001311302185],[1742374200000,37789.315,37789.999,37781.366,37781.366,0.4699999988079071],[1742374260000,37779.417,37784.366,37771.315,37771.315,0.27000001072883606],[1742374320000,37769.366,37776.519,37766.315,37774.417,0.23999999463558197],[1742374380000,37776.366,37786.315,37774.366,37779.999,0.3499999940395355],[1742374440000,37781.999,37794.999,37781.315,37794.468,0.3400000035762787],[1742374500000,37791.366,37796.999,37789.315,37789.315,0.3199999928474426],[1742374560000,37786.999,37791.519,37784.468,37786.315,0.20999999344348907],[1742374620000,37784.315,37789.999,37784.315,37784.999,0.30000001192092896],[1742374680000,37781.519,37791.999,37779.315,37784.315,0.5400000214576721],[1742374740000,37786.417,37786.999,37774.417,37774.417,0.36000001430511475],[1742374800000,37771.519,37776.999,37764.315,37774.519,0.5],[1742374860000,37776.315,37784.999,37774.315,37774.366,0.4099999964237213],[1742374920000,37771.417,37771.417,37761.468,37764.999,0.3199999928474426],[1742374980000,37766.366,37779.999,37764.519,37769.999,0.25999999046325684],[1742375040000,37766.468,37779.417,37766.468,37769.315,0.4000000059604645],[1742375100000,37766.417,37769.999,37759.999,37766.417,0.4300000071525574],[1742375160000,37769.315,37774.417,37764.417,37769.999,0.23999999463558197],[1742375220000,37771.468,37789.999,37766.417,37784.468,0.3199999928474426],[1742375280000,37786.519,37789.999,37784.417,37786.315,0.23000000417232513],[1742375340000,37789.417,37796.999,37784.315,37794.366,0.25],[1742375400000,37791.999,37794.999,37786.315,37786.315,0.25],[1742375460000,37789.999,37794.999,37779.315,37781.315,0.36000001430511475],[1742375520000,37779.366,37779.366,37754.366,37756.366,0.41999998688697815],[1742375580000,37759.315,37761.366,37746.315,37746.315,0.550000011920929],[1742375640000,37749.315,37751.468,37744.366,37744.417,0.3799999952316284],[1742375700000,37741.366,37749.999,37741.315,37749.417,0.3199999928474426],[1742375760000,37746.999,37756.999,37744.468,37749.519,0.25],[1742375820000,37746.999,37759.315,37746.417,37756.519,0.3100000023841858],[1742375880000,37759.417,37761.519,37744.417,37751.366,0.6299999952316284],[1742375940000,37754.519,37759.468,37749.519,37754.999,0.49000000953674316],[1742376000000,37756.999,37766.417,37756.315,37764.999,0.2800000011920929],[1742376060000,37761.999,37766.468,37754.315,37764.366,0.1599999964237213],[1742376120000,37766.468,37769.999,37759.315,37759.468,0.3199999928474426],[1742376180000,37756.417,37769.519,37754.468,37766.417,0.38999998569488525],[1742376240000,37769.999,37784.999,37766.417,37779.417,0.28999999165534973],[1742376300000,37781.468,37794.468,37779.366,37791.417,0.41999998688697815],[1742376360000,37794.417,37794.999,37789.366,37789.519,0.25],[1742376420000,37786.366,37789.999,37784.417,37786.468,0.15000000596046448],[1742376480000,37789.315,37789.999,37781.417,37789.315,0.2800000011920929],[1742376540000,37791.315,37794.999,37789.315,37791.315,0.15000000596046448],[1742376600000,37789.468,37794.999,37784.519,37784.519,0.3700000047683716],[1742376660000,37781.315,37804.366,37781.315,37804.366,0.27000001072883606],[1742376720000,37806.315,37819.519,37806.315,37814.519,0.2800000011920929],[1742376780000,37816.315,37816.999,37811.315,37811.417,0.3100000023841858],[1742376840000,37809.999,37811.468,37799.417,37799.999,0.3700000047683716],[1742376900000,37801.468,37806.366,37801.468,37804.417,0.03999999910593033],[1742376960000,37806.366,37806.417,37794.519,37804.468,0.1899999976158142],[1742377020000,37806.519,37811.519,37806.519,37809.417,0.11999999731779099],[1742377080000,37811.315,37814.999,37809.366,37809.519,0.20000000298023224],[1742377140000,37811.468,37811.468,37804.366,37809.417,0.23999999463558197],[1742377200000,37806.417,37809.999,37804.315,37804.366,0.1599999964237213],[1742377260000,37806.417,37809.468,37794.315,37799.999,0.3400000035762787],[1742377320000,37796.999,37806.519,37796.468,37804.366,0.17000000178813934],[1742377380000,37801.417,37814.468,37801.417,37809.999,0.18000000715255737],[1742377440000,37806.519,37811.519,37799.417,37806.366,0.25],[1742377500000,37804.366,37809.519,37799.999,37801.468,0.41999998688697815],[1742377560000,37804.468,37809.468,37801.315,37804.315,0.23000000417232513],[1742377620000,37806.999,37809.999,37799.366,37799.366,0.3400000035762787],[1742377680000,37796.519,37804.366,37794.366,37799.417,0.3199999928474426],[1742377740000,37801.999,37809.519,37799.315,37806.366,0.3100000023841858],[1742377800000,37809.519,37809.999,37804.315,37806.999,0.23999999463558197],[1742377860000,37809.468,37814.315,37804.315,37814.315,0.23999999463558197],[1742377920000,37811.999,37819.999,37811.417,37816.468,0.1899999976158142],[1742377980000,37819.519,37819.999,37806.999,37811.468,0.6000000238418579],[1742378040000,37809.999,37816.468,37809.417,37814.366,0.23000000417232513],[1742378100000,37811.468,37814.999,37809.366,37811.315,0.15000000596046448],[1742378160000,37809.366,37814.468,37809.315,37811.315,0.2199999988079071],[1742378220000,37814.366,37819.999,37811.468,37819.417,0.2199999988079071],[1742378280000,37821.468,37824.366,37811.468,37814.468,0.25999999046325684],[1742378340000,37811.519,37819.999,37809.366,37811.999,0.3499999940395355],[1742378400000,37809.468,37824.468,37809.468,37819.366,0.20999999344348907],[1742378460000,37821.468,37824.999,37819.366,37821.417,0.15000000596046448],[1742378520000,37824.468,37834.315,37821.315,37834.315,0.33000001311302185],[1742378580000,37831.417,37834.999,37831.315,37831.315,0.1899999976158142],[1742378640000,37834.315,37836.999,37824.366,37829.417,0.3100000023841858],[1742378700000,37826.366,37834.315,37824.315,37829.999,0.4099999964237213],[1742378760000,37826.315,37829.366,37816.366,37819.519,0.3400000035762787],[1742378820000,37821.366,37826.417,37811.468,37824.366,0.3799999952316284],[1742378880000,37826.366,37826.366,37821.366,37824.519,0.18000000715255737],[1742378940000,37821.999,37824.999,37819.366,37821.519,0.17000000178813934],[1742379000000,37824.519,37824.519,37814.315,37819.366,0.5299999713897705],[1742379060000,37821.417,37821.999,37814.468,37816.999,0.28999999165534973],[1742379120000,37819.366,37824.468,37814.315,37816.315,0.46000000834465027],[1742379180000,37819.417,37824.999,37819.315,37824.315,0.4099999964237213],[1742379240000,37826.519,37829.999,37819.315,37821.417,0.550000011920929],[1742379300000,37824.315,37824.999,37816.999,37821.366,0.20000000298023224],[1742379360000,37824.519,37824.519,37809.999,37809.999,0.10000000149011612],[1742379420000,37811.999,37816.999,37809.468,37814.519,0.18000000715255737],[1742379480000,37816.999,37816.999,37811.519,37814.417,0.10000000149011612],[1742379540000,37819.468,37819.519,37811.315,37816.366,0.3799999952316284],[1742379600000,37814.519,37819.366,37811.315,37811.315,0.3199999928474426],[1742379660000,37814.468,37814.519,37809.315,37814.315,0.20000000298023224],[1742379720000,37811.417,37814.999,37809.315,37811.468,0.15000000596046448],[1742379780000,37809.315,37814.519,37804.366,37804.999,0.23000000417232513],[1742379840000,37806.519,37806.519,37801.315,37804.366,0.1599999964237213],[1742379900000,37801.468,37806.417,37794.366,37801.999,0.3100000023841858],[1742379960000,37799.417,37806.417,37794.366,37796.999,0.25999999046325684],[1742380020000,37799.519,37809.519,37796.366,37809.315,0.23000000417232513],[1742380080000,37806.315,37824.999,37804.315,37821.366,0.36000001430511475],[1742380140000,37824.519,37824.999,37819.468,37821.519,0.14000000059604645],[1742380200000,37819.519,37824.999,37814.315,37819.315,0.25],[1742380260000,37821.468,37829.999,37821.315,37826.366,0.25],[1742380320000,37824.315,37834.468,37824.315,37831.315,0.20000000298023224],[1742380380000,37829.366,37829.519,37819.315,37819.468,0.3499999940395355],[1742380440000,37821.519,37821.519,37814.366,37819.519,0.30000001192092896],[1742380500000,37816.366,37821.519,37814.315,37814.999,0.23999999463558197],[1742380560000,37816.315,37819.999,37811.417,37814.366,0.20000000298023224],[1742380620000,37816.519,37819.468,37811.315,37814.468,0.2199999988079071],[1742380680000,37816.366,37816.366,37806.519,37811.999,0.17000000178813934],[1742380740000,37809.468,37809.999,37806.417,37806.519,0.20000000298023224],[1742380800000,37809.468,37809.468,37794.999,37799.315,0.23000000417232513],[1742380860000,37801.519,37804.999,37799.366,37799.366,0.36000001430511475],[1742380920000,37801.519,37806.468,37799.315,37799.519,0.3799999952316284],[1742380980000,37801.999,37806.417,37796.366,37801.519,0.33000001311302185],[1742381040000,37804.999,37809.999,37801.315,37801.999,0.3199999928474426],[1742381100000,37804.417,37804.999,37796.315,37796.519,0.5],[1742381160000,37794.468,37799.999,37789.417,37794.315,0.25],[1742381220000,37791.468,37804.519,37791.315,37804.366,0.25],[1742381280000,37801.417,37804.999,37799.468,37804.315,0.18000000715255737],[1742381340000,37801.417,37804.999,37796.519,37799.519,0.1599999964237213],[1742381400000,37796.417,37799.468,37791.366,37794.999,0.1599999964237213],[1742381460000,37791.315,37799.468,37791.315,37796.417,0.27000001072883606],[1742381520000,37799.417,37799.999,37791.999,37794.366,0.28999999165534973],[1742381580000,37791.468,37791.468,37784.519,37786.519,0.07000000029802322],[1742381640000,37789.366,37789.519,37784.315,37784.417,0.12999999523162842],[1742381700000,37786.315,37789.519,37781.315,37786.519,0.27000001072883606],[1742381760000,37789.999,37791.519,37784.366,37789.417,0.1899999976158142],[1742381820000,37786.468,37789.999,37781.315,37784.468,0.36000001430511475],[1742381880000,37786.366,37791.468,37784.315,37789.315,0.33000001311302185],[1742381940000,37791.366,37794.366,37784.315,37789.315,0.18000000715255737],[1742382000000,37786.468,37791.519,37786.315,37789.315,0.11999999731779099],[1742382060000,37786.366,37789.999,37784.366,37784.366,0.1599999964237213],[1742382120000,37786.366,37789.999,37784.366,37789.468,0.25999999046325684],[1742382180000,37786.315,37789.999,37784.315,37784.468,0.10999999940395355],[1742382240000,37786.315,37794.999,37784.999,37794.366,0.2800000011920929],[1742382300000,37791.417,37794.999,37789.315,37791.417,0.28999999165534973],[1742382360000,37794.468,37794.999,37791.315,37794.315,0.28999999165534973],[1742382420000,37791.366,37794.999,37789.366,37791.468,0.20000000298023224],[1742382480000,37794.417,37794.417,37786.417,37786.519,0.10000000149011612],[1742382540000,37784.468,37789.999,37784.417,37789.315,0.11999999731779099],[1742382600000,37786.468,37791.519,37784.366,37789.417,0.23999999463558197],[1742382660000,37791.519,37799.468,37789.315,37789.417,0.20999999344348907],[1742382720000,37791.366,37794.999,37789.417,37791.468,0.10999999940395355],[1742382780000,37794.468,37794.999,37789.315,37794.468,0.27000001072883606],[1742382840000,37791.315,37791.999,37789.315,37791.999,0.05000000074505806],[1742382900000,37794.366,37794.999,37789.468,37789.519,0.23000000417232513],[1742382960000,37786.366,37789.999,37779.519,37779.519,0.2199999988079071],[1742383020000,37774.468,37781.519,37774.468,37781.468,0.20000000298023224],[1742383080000,37779.519,37784.417,37774.315,37784.417,0.12999999523162842],[1742383140000,37786.417,37789.519,37784.366,37784.999,0.18000000715255737],[1742383200000,37781.468,37784.999,37779.366,37784.366,0.14000000059604645],[1742383260000,37786.417,37786.417,37776.999,37776.999,0.1899999976158142],[1742383320000,37774.519,37784.999,37774.468,37784.519,0.17000000178813934],[1742383380000,37781.519,37784.999,37781.366,37784.366,0.11999999731779099],[1742383440000,37786.366,37789.417,37784.315,37784.999,0.2199999988079071],[1742383500000,37786.999,37794.366,37786.999,37789.315,0.11999999731779099],[1742383560000,37791.366,37794.999,37789.315,37791.999,0.17000000178813934],[1742383620000,37794.519,37794.519,37786.417,37789.366,0.09000000357627869],[1742383680000,37786.417,37789.999,37784.315,37784.417,0.23999999463558197],[1742383740000,37786.315,37789.519,37784.315,37789.417,0.1599999964237213],[1742383800000,37784.417,37786.999,37781.366,37784.417,0.18000000715255737],[1742383860000,37781.366,37784.366,37779.315,37779.468,0.18000000715255737],[1742383920000,37781.468,37781.519,37774.315,37779.366,0.2800000011920929],[1742383980000,37776.315,37779.999,37769.468,37769.468,0.1899999976158142],[1742384040000,37766.417,37779.468,37766.417,37776.366,0.15000000596046448],[1742384100000,37779.468,37786.519,37774.519,37784.999,0.1899999976158142],[1742384160000,37786.999,37794.468,37784.519,37786.417,0.17000000178813934],[1742384220000,37784.468,37794.999,37784.366,37791.366,0.18000000715255737],[1742384280000,37789.468,37794.519,37789.315,37794.417,0.2800000011920929],[1742384340000,37791.999,37804.999,37791.999,37801.468,0.20999999344348907],[1742384400000,37799.366,37804.999,37799.366,37801.417,0.30000001192092896],[1742384460000,37799.417,37804.468,37799.315,37804.366,0.17000000178813934],[1742384520000,37801.519,37804.468,37799.417,37801.519,0.15000000596046448],[1742384580000,37804.519,37804.999,37799.366,37804.366,0.15000000596046448],[1742384640000,37806.468,37809.468,37801.315,37804.999,0.1599999964237213],[1742384700000,37806.999,37806.999,37796.519,37796.519,0.3499999940395355],[1742384760000,37799.417,37801.999,37796.315,37799.999,0.17000000178813934],[1742384820000,37796.999,37804.366,37794.366,37801.468,0.27000001072883606],[1742384880000,37799.999,37804.519,37799.315,37801.468,0.25999999046325684],[1742384940000,37799.366,37801.999,37799.315,37799.519,0.15000000596046448],[1742385000000,37801.315,37804.468,37799.315,37804.468,0.12999999523162842],[1742385060000,37801.999,37804.999,37799.366,37801.315,0.25],[1742385120000,37804.417,37804.999,37799.417,37804.366,0.25],[1742385180000,37806.468,37809.417,37804.366,37809.417,0.05999999865889549],[1742385240000,37806.417,37809.999,37804.468,37806.468,0.15000000596046448],[1742385300000,37809.366,37809.417,37806.468,37809.315,0.07000000029802322],[1742385360000,37811.366,37814.999,37764.315,37774.468,1.0299999713897705],[1742385420000,37771.366,37814.999,37764.519,37804.468,0.8799999952316284],[1742385480000,37806.468,37816.468,37801.999,37814.468,0.5],[1742385540000,37811.999,37814.999,37804.315,37806.468,0.3100000023841858],[1742385600000,37804.519,37819.519,37804.519,37814.999,0.3799999952316284],[1742385660000,37816.999,37816.999,37809.315,37811.315,0.3400000035762787],[1742385720000,37809.468,37824.999,37804.366,37824.468,0.4399999976158142],[1742385780000,37821.519,37824.519,37819.417,37819.417,0.2199999988079071],[1742385840000,37816.519,37821.417,37811.519,37821.417,0.10999999940395355],[1742385900000,37819.519,37829.999,37819.315,37829.999,0.1899999976158142],[1742385960000,37826.315,37834.519,37826.315,37829.366,0.23999999463558197],[1742386020000,37826.468,37826.519,37814.366,37814.366,0.2199999988079071],[1742386080000,37816.468,37819.999,37809.468,37809.468,0.23999999463558197],[1742386140000,37811.999,37814.468,37804.468,37806.417,0.1899999976158142],[1742386200000,37809.999,37814.999,37804.315,37804.315,0.23000000417232513],[1742386260000,37801.417,37814.519,37801.315,37809.315,0.2800000011920929],[1742386320000,37806.366,37806.999,37799.417,37806.366,0.28999999165534973],[1742386380000,37804.468,37814.315,37804.468,37814.315,0.23000000417232513],[1742386440000,37811.468,37814.519,37806.468,37809.366,0.2800000011920929],[1742386500000,37806.417,37811.417,37804.315,37811.417,0.25],[1742386560000,37809.417,37819.468,37809.417,37819.366,0.15000000596046448],[1742386620000,37816.999,37816.999,37806.315,37809.999,0.20000000298023224],[1742386680000,37806.999,37806.999,37789.315,37791.366,0.3799999952316284],[1742386740000,37794.999,37794.999,37784.366,37786.417,0.3100000023841858],[1742386800000,37784.999,37789.999,37781.315,37784.999,0.20000000298023224],[1742386860000,37786.468,37789.366,37784.315,37786.468,0.20999999344348907],[1742386920000,37784.999,37789.468,37781.366,37786.999,0.18000000715255737],[1742386980000,37784.417,37786.468,37779.417,37781.315,0.12999999523162842],[1742387040000,37779.417,37781.999,37774.366,37776.468,0.2800000011920929],[1742387100000,37779.519,37784.468,37776.366,37779.315,0.25],[1742387160000,37776.999,37794.468,37774.315,37779.366,0.6499999761581421],[1742387220000,37776.519,37779.999,37771.366,37779.999,0.23999999463558197],[1742387280000,37776.999,37776.999,37764.315,37766.366,0.28999999165534973],[1742387340000,37769.999,37769.999,37759.315,37764.519,0.23999999463558197],[1742387400000,37761.417,37769.999,37754.366,37754.519,0.2199999988079071],[1742387460000,37756.468,37756.468,37749.366,37749.366,0.07999999821186066],[1742387520000,37751.519,37754.417,37729.417,37734.999,0.4000000059604645],[1742387580000,37736.519,37744.999,37734.999,37744.468,0.20999999344348907],[1742387640000,37746.519,37749.417,37744.315,37744.999,0.2199999988079071],[1742387700000,37746.315,37749.519,37739.417,37739.999,0.41999998688697815],[1742387760000,37741.519,37744.519,37734.366,37734.366,0.11999999731779099],[1742387820000,37729.417,37729.519,37724.315,37726.519,0.14000000059604645],[1742387880000,37729.315,37729.999,37719.366,37719.417,0.3700000047683716],[1742387940000,37714.417,37724.999,37714.417,37716.315,0.2800000011920929],[1742388000000,37714.999,37719.519,37714.315,37714.519,0.2800000011920929],[1742388060000,37716.366,37719.519,37716.366,37719.519,0.019999999552965164],[1742388120000,37721.366,37729.366,37721.315,37724.999,0.2199999988079071],[1742388180000,37726.999,37731.999,37724.366,37729.468,0.3400000035762787],[1742388240000,37731.519,37744.417,37729.519,37741.999,0.49000000953674316],[1742388300000,37744.468,37749.366,37739.366,37744.417,0.1599999964237213],[1742388360000,37746.366,37759.999,37746.366,37754.999,0.18000000715255737],[1742388420000,37756.417,37759.999,37754.315,37756.468,0.44999998807907104],[1742388480000,37754.315,37759.519,37754.315,37756.366,0.36000001430511475],[1742388540000,37754.366,37759.999,37749.315,37751.999,0.14000000059604645],[1742388600000,37749.417,37754.999,37749.315,37751.519,0.3199999928474426],[1742388660000,37749.315,37754.519,37749.315,37754.315,0.09000000357627869],[1742388720000,37751.468,37759.999,37751.468,37756.999,0.27000001072883606],[1742388780000,37754.366,37759.999,37754.366,37754.366,0.27000001072883606],[1742388840000,37756.468,37759.999,37754.519,37756.468,0.1899999976158142],[1742388900000,37754.468,37759.999,37751.519,37759.999,0.25],[1742388960000,37756.519,37756.519,37731.315,37739.468,0.36000001430511475],[1742389020000,37741.468,37741.468,37734.366,37736.468,0.10999999940395355],[1742389080000,37739.417,37741.519,37734.366,37741.417,0.3400000035762787],[1742389140000,37739.417,37749.519,37739.417,37744.468,0.20999999344348907],[1742389200000,37746.315,37751.999,37741.315,37746.999,0.23999999463558197],[1742389260000,37744.999,37751.366,37741.366,37751.315,0.23999999463558197],[1742389320000,37754.519,37759.468,37746.417,37746.417,0.23000000417232513],[1742389380000,37744.468,37749.999,37744.315,37749.999,0.15000000596046448],[1742389440000,37754.468,37754.468,37744.468,37744.468,0.12999999523162842],[1742389500000,37741.315,37749.999,37741.315,37746.315,0.28999999165534973],[1742389560000,37749.315,37759.468,37749.315,37759.366,0.2199999988079071],[1742389620000,37756.315,37759.999,37754.468,37754.468,0.20000000298023224],[1742389680000,37756.315,37759.519,37754.315,37759.417,0.36000001430511475],[1742389740000,37756.999,37759.999,37754.366,37756.999,0.20999999344348907],[1742389800000,37759.315,37759.519,37751.366,37754.468,0.3700000047683716],[1742389860000,37756.366,37756.999,37741.315,37741.315,0.5],[1742389920000,37739.366,37749.999,37739.315,37744.519,0.3499999940395355],[1742389980000,37741.417,37744.999,37736.417,37741.999,0.33000001311302185],[1742390040000,37739.315,37739.468,37731.999,37734.999,0.15000000596046448],[1742390100000,37731.315,37734.999,37729.366,37731.315,0.1899999976158142],[1742390160000,37734.417,37734.468,37729.315,37734.315,0.3199999928474426],[1742390220000,37731.999,37734.999,37726.366,37729.999,0.11999999731779099],[1742390280000,37726.519,37726.519,37716.999,37719.417,0.07999999821186066],[1742390340000,37716.999,37734.999,37716.999,37726.315,0.5299999713897705],[1742390400000,37724.519,37731.468,37719.468,37719.468,0.38999998569488525],[1742390460000,37721.999,37724.999,37719.366,37721.366,0.28999999165534973],[1742390520000,37724.315,37729.315,37719.315,37726.468,0.4399999976158142],[1742390580000,37729.468,37736.999,37726.366,37734.468,0.44999998807907104],[1742390640000,37736.519,37739.999,37734.315,37739.366,0.44999998807907104],[1742390700000,37736.519,37739.999,37734.315,37734.315,0.7099999785423279],[1742390760000,37731.999,37739.999,37731.315,37736.417,0.5699999928474426],[1742390820000,37734.315,37759.468,37734.315,37754.999,0.4699999988079071],[1742390880000,37756.366,37779.999,37754.315,37774.366,0.5899999737739563],[1742390940000,37771.417,37779.999,37769.366,37779.366,0.6600000262260437],[1742391000000,37784.366,37784.366,37759.417,37759.417,1.2100000381469727],[1742391060000,37756.366,37766.999,37744.315,37746.366,1.4299999475479126],[1742391120000,37744.468,37784.999,37744.315,37776.366,1.0499999523162842],[1742391180000,37779.468,37799.519,37766.468,37794.315,0.9399999976158142],[1742391240000,37789.315,37804.999,37781.315,37784.519,1.090000033378601],[1742391300000,37786.315,37804.366,37786.315,37799.519,0.8399999737739563],[1742391360000,37801.315,37804.999,37779.468,37794.468,1.2000000476837158],[1742391420000,37791.468,37796.999,37784.315,37794.366,0.8899999856948853],[1742391480000,37791.468,37814.999,37789.315,37809.519,1.0399999618530273],[1742391540000,37806.315,37814.999,37804.315,37809.315,0.7599999904632568],[1742391600000,37811.417,37819.999,37799.999,37806.468,0.7599999904632568],[1742391660000,37804.366,37816.468,37796.315,37806.417,1.350000023841858],[1742391720000,37809.366,37809.519,37794.315,37799.468,1.1200000047683716],[1742391780000,37801.417,37804.519,37784.366,37791.468,1.0199999809265137],[1742391840000,37789.366,37799.468,37781.417,37794.366,1.1699999570846558],[1742391900000,37796.366,37809.999,37789.366,37791.417,1.350000023841858],[1742391960000,37794.468,37831.468,37789.315,37824.468,1.590000033378601],[1742392020000,37829.468,37844.999,37829.366,37841.315,0.7400000095367432],[1742392080000,37839.417,37851.999,37836.417,37839.366,0.8500000238418579],[1742392140000,37836.417,37844.999,37834.366,37841.315,0.9399999976158142],[1742392200000,37844.468,37849.999,37836.366,37836.366,1.1200000047683716],[1742392260000,37839.417,37844.999,37834.315,37844.315,1.0399999618530273],[1742392320000,37841.315,37864.999,37834.366,37864.315,0.5699999928474426],[1742392380000,37866.519,37879.999,37864.315,37874.468,0.5699999928474426],[1742392440000,37876.366,37901.519,37874.366,37896.315,1.0299999713897705],[1742392500000,37899.366,37899.519,37884.315,37894.999,0.7799999713897705],[1742392560000,37896.417,37916.999,37896.366,37911.519,1.0099999904632568],[1742392620000,37914.999,37924.417,37909.366,37924.417,0.8399999737739563],[1742392680000,37926.519,37926.519,37904.315,37914.366,0.7599999904632568],[1742392740000,37916.417,37919.519,37901.315,37904.468,0.9300000071525574],[1742392800000,37906.417,37916.366,37896.315,37904.468,0.8500000238418579],[1742392860000,37906.519,37924.999,37906.366,37919.519,0.7400000095367432],[1742392920000,37916.417,37924.468,37909.315,37914.999,0.8899999856948853],[1742392980000,37916.417,37924.999,37914.315,37921.315,0.75],[1742393040000,37919.315,37939.999,37919.315,37929.315,0.6299999952316284],[1742393100000,37926.366,37939.999,37914.366,37934.999,0.8899999856948853],[1742393160000,37931.999,37936.999,37924.999,37931.519,0.9100000262260437],[1742393220000,37934.468,37954.519,37931.315,37949.417,0.8899999856948853],[1742393280000,37946.315,37951.999,37936.519,37949.519,0.9399999976158142],[1742393340000,37951.468,37969.315,37949.468,37961.417,0.8799999952316284],[1742393400000,37959.519,37964.999,37954.315,37956.366,0.9100000262260437],[1742393460000,37959.315,37959.519,37939.315,37951.519,0.8399999737739563],[1742393520000,37954.366,37954.999,37931.468,37934.315,0.9200000166893005],[1742393580000,37936.315,37944.315,37929.366,37929.366,0.6399999856948853],[1742393640000,37931.468,37934.366,37919.468,37929.366,0.6499999761581421],[1742393700000,37926.999,37934.999,37921.315,37924.366,0.6700000166893005],[1742393760000,37926.519,37929.999,37904.417,37914.315,0.6299999952316284],[1742393820000,37911.366,37914.999,37901.468,37909.366,0.7900000214576721],[1742393880000,37911.417,37916.366,37906.315,37909.519,0.7099999785423279],[1742393940000,37911.999,37931.999,37906.366,37929.417,0.699999988079071],[1742394000000,37926.468,37929.519,37916.315,37924.366,0.8100000023841858],[1742394060000,37929.417,37929.417,37914.468,37924.315,0.5899999737739563],[1742394120000,37926.999,37929.468,37914.315,37924.468,0.9399999976158142],[1742394180000,37926.999,37929.519,37919.315,37921.315,0.6700000166893005],[1742394240000,37924.417,37924.417,37909.315,37914.999,0.7300000190734863],[1742394300000,37911.366,37919.999,37904.417,37919.468,0.6600000262260437],[1742394360000,37921.519,37924.999,37904.999,37909.519,0.9100000262260437],[1742394420000,37906.417,37909.519,37891.417,37899.468,0.7300000190734863],[1742394480000,37896.468,37901.366,37891.417,37899.315,0.6499999761581421],[1742394540000,37901.417,37911.999,37896.315,37901.417,0.7699999809265137],[1742394600000,37904.315,37919.468,37894.519,37911.315,1.059999942779541],[1742394660000,37914.315,37921.519,37909.366,37909.468,0.6899999976158142],[1742394720000,37911.468,37924.999,37909.366,37919.519,0.9800000190734863],[1742394780000,37916.366,37921.999,37914.315,37919.417,0.8999999761581421],[1742394840000,37921.519,37924.417,37904.315,37909.366,0.7900000214576721],[1742394900000,37906.468,37921.999,37904.468,37904.519,0.5],[1742394960000,37906.468,37916.417,37904.366,37911.519,0.6299999952316284],[1742395020000,37909.315,37914.999,37904.315,37911.315,0.6399999856948853],[1742395080000,37909.519,37919.999,37896.999,37899.519,0.5899999737739563],[1742395140000,37896.417,37904.999,37894.417,37904.468,0.6000000238418579],[1742395200000,37901.366,37914.999,37901.366,37904.366,0.6000000238418579],[1742395260000,37906.519,37909.999,37886.315,37889.519,0.8700000047683716],[1742395320000,37886.999,37894.468,37879.366,37886.315,0.7300000190734863],[1742395380000,37889.999,37891.999,37874.315,37879.366,0.8100000023841858],[1742395440000,37881.468,37881.519,37864.417,37871.999,0.6100000143051147],[1742395500000,37874.999,37874.999,37864.315,37869.468,0.6399999856948853],[1742395560000,37859.417,37861.519,37849.315,37859.315,0.7200000286102295],[1742395620000,37856.999,37874.999,37854.315,37871.315,0.8399999737739563],[1742395680000,37869.999,37884.519,37864.315,37869.417,0.6600000262260437],[1742395740000,37866.315,37879.999,37864.315,37869.315,0.6600000262260437],[1742395800000,37871.315,37874.417,37859.315,37864.468,0.5899999737739563],[1742395860000,37861.999,37869.999,37861.519,37869.315,0.6499999761581421],[1742395920000,37866.366,37866.366,37849.468,37859.417,0.6399999856948853],[1742395980000,37856.999,37864.468,37854.315,37854.519,0.5199999809265137],[1742396040000,37856.366,37861.999,37846.468,37854.366,0.5299999713897705],[1742396100000,37851.999,37864.519,37844.417,37849.519,0.6200000047683716],[1742396160000,37846.468,37854.519,37839.366,37849.468,0.5899999737739563],[1742396220000,37851.417,37859.999,37849.366,37856.519,0.6899999976158142],[1742396280000,37854.315,37864.519,37851.366,37856.468,0.6600000262260437],[1742396340000,37854.519,37856.519,37839.315,37849.468,0.7400000095367432],[1742396400000,37846.519,37854.999,37839.468,37851.366,0.8999999761581421],[1742396460000,37849.315,37864.999,37849.315,37864.315,0.7400000095367432],[1742396520000,37861.468,37871.366,37859.999,37869.468,0.38999998569488525],[1742396580000,37866.417,37869.999,37859.315,37861.468,0.7099999785423279],[1742396640000,37859.999,37864.999,37856.315,37856.315,0.5],[1742396700000,37854.519,37864.999,37854.315,37864.315,0.550000011920929],[1742396760000,37861.999,37879.468,37859.417,37879.366,0.46000000834465027],[1742396820000,37876.999,37889.999,37876.999,37889.999,0.5199999809265137],[1742396880000,37891.417,37906.468,37884.315,37904.417,0.5299999713897705],[1742396940000,37906.417,37909.999,37899.315,37904.468,0.550000011920929],[1742397000000,37906.417,37906.999,37899.366,37906.519,0.5899999737739563],[1742397060000,37904.417,37911.999,37904.315,37909.417,0.4699999988079071],[1742397120000,37906.999,37909.519,37889.315,37889.417,0.46000000834465027],[1742397180000,37894.519,37904.519,37889.366,37899.366,0.6200000047683716],[1742397240000,37904.519,37909.366,37894.468,37896.417,0.4399999976158142],[1742397300000,37899.999,37901.999,37894.366,37899.999,0.49000000953674316],[1742397360000,37896.519,37899.366,37881.999,37889.519,0.47999998927116394],[1742397420000,37886.519,37886.999,37869.315,37869.519,0.46000000834465027],[1742397480000,37866.366,37871.468,37864.315,37864.999,0.3400000035762787],[1742397540000,37861.315,37864.999,37854.315,37854.315,0.5600000023841858],[1742397600000,37851.315,37861.417,37844.468,37859.417,0.5600000023841858],[1742397660000,37861.417,37879.417,37859.315,37879.417,0.3799999952316284],[1742397720000,37881.315,37889.366,37879.417,37886.366,0.27000001072883606],[1742397780000,37884.366,37899.417,37884.366,37889.366,0.3700000047683716],[1742397840000,37891.468,37894.999,37886.366,37889.315,0.47999998927116394],[1742397900000,37886.999,37894.519,37879.315,37894.417,0.6399999856948853],[1742397960000,37891.417,37901.315,37891.417,37894.468,0.5699999928474426],[1742398020000,37896.519,37899.417,37889.366,37894.999,0.25],[1742398080000,37891.519,37894.519,37884.519,37884.999,0.41999998688697815],[1742398140000,37881.468,37894.999,37881.468,37889.519,0.41999998688697815],[1742398200000,37891.468,37899.519,37881.315,37889.999,0.3499999940395355],[1742398260000,37886.366,37899.468,37886.366,37894.417,0.18000000715255737],[1742398320000,37896.468,37904.999,37894.519,37904.519,0.5799999833106995],[1742398380000,37906.417,37914.519,37904.366,37911.417,0.3700000047683716],[1742398440000,37914.417,37916.417,37906.315,37909.366,0.20999999344348907],[1742398500000,37911.519,37914.999,37904.366,37906.315,0.36000001430511475],[1742398560000,37904.315,37909.999,37904.315,37904.468,0.5299999713897705],[1742398620000,37906.519,37909.999,37904.315,37909.519,0.5799999833106995],[1742398680000,37906.468,37926.366,37904.366,37924.315,0.4000000059604645],[1742398740000,37926.999,37931.999,37919.366,37919.417,0.30000001192092896],[1742398800000,37921.315,37924.999,37916.366,37924.999,0.4300000071525574],[1742398860000,37921.468,37926.519,37919.366,37921.417,0.4099999964237213],[1742398920000,37919.315,37939.417,37919.315,37934.519,0.5899999737739563],[1742398980000,37931.366,37939.315,37921.315,37924.366,0.3100000023841858],[1742399040000,37921.519,37924.999,37919.417,37924.519,0.2199999988079071],[1742399100000,37926.519,37929.468,37916.468,37924.366,0.3799999952316284],[1742399160000,37926.417,37931.999,37921.366,37924.315,0.2800000011920929],[1742399220000,37926.417,37931.417,37919.417,37921.417,0.28999999165534973],[1742399280000,37919.999,37929.519,37919.999,37929.468,0.28999999165534973],[1742399340000,37926.417,37936.519,37926.315,37936.417,0.23000000417232513],[1742399400000,37934.999,37944.999,37934.999,37939.519,0.2800000011920929],[1742399460000,37941.519,37946.999,37936.315,37941.366,0.4300000071525574],[1742399520000,37939.519,37951.999,37939.315,37949.417,0.3400000035762787],[1742399580000,37946.417,37949.519,37941.417,37941.417,0.25],[1742399640000,37944.468,37949.999,37939.519,37944.519,0.44999998807907104],[1742399700000,37941.417,37941.468,37934.417,37939.999,0.44999998807907104],[1742399760000,37941.315,37944.519,37934.366,37939.468,0.3799999952316284],[1742399820000,37936.468,37939.519,37929.315,37934.417,0.36000001430511475],[1742399880000,37931.999,37936.519,37924.468,37929.417,0.6100000143051147],[1742399940000,37931.468,37934.519,37929.366,37929.468,0.18000000715255737],[1742400000000,37931.366,37934.999,37924.519,37924.519,0.6600000262260437],[1742400060000,37926.417,37929.999,37919.315,37924.315,0.6600000262260437],[1742400120000,37921.417,37929.417,37919.315,37919.315,0.3400000035762787],[1742400180000,37921.519,37929.315,37916.315,37924.417,0.2199999988079071],[1742400240000,37926.468,37929.519,37919.315,37919.417,0.4000000059604645],[1742400300000,37921.999,37931.366,37916.519,37931.366,0.3199999928474426],[1742400360000,37934.468,37934.999,37929.366,37929.468,0.4300000071525574],[1742400420000,37931.519,37941.519,37931.315,37941.366,0.5600000023841858],[1742400480000,37939.315,37941.999,37929.315,37931.468,0.6600000262260437],[1742400540000,37929.366,37934.468,37919.417,37921.417,0.5099999904632568],[1742400600000,37919.417,37926.999,37909.417,37911.417,0.49000000953674316],[1742400660000,37914.999,37914.999,37904.417,37906.366,0.3499999940395355],[1742400720000,37909.315,37909.999,37899.519,37899.519,0.4099999964237213],[1742400780000,37901.519,37901.519,37889.315,37894.519,0.7599999904632568],[1742400840000,37891.999,37891.999,37879.315,37884.417,0.3100000023841858],[1742400900000,37886.366,37886.417,37879.366,37884.468,0.4099999964237213],[1742400960000,37881.366,37884.315,37871.315,37874.315,0.23000000417232513],[1742401020000,37876.468,37879.999,37871.315,37871.366,0.41999998688697815],[1742401080000,37874.366,37874.468,37859.519,37864.519,0.5699999928474426],[1742401140000,37861.315,37869.519,37854.315,37866.417,0.6000000238418579],[1742401200000,37864.417,37869.519,37856.417,37869.417,0.38999998569488525],[1742401260000,37866.366,37869.417,37859.315,37859.417,0.44999998807907104],[1742401320000,37864.999,37869.999,37859.366,37869.366,0.44999998807907104],[1742401380000,37874.417,37879.519,37869.417,37876.999,0.3199999928474426],[1742401440000,37874.366,37876.315,37854.366,37864.366,0.5299999713897705],[1742401500000,37866.315,37874.468,37861.417,37861.519,0.46000000834465027],[1742401560000,37864.999,37869.999,37859.999,37866.366,0.36000001430511475],[1742401620000,37869.519,37874.999,37866.366,37869.468,0.3700000047683716],[1742401680000,37871.999,37879.999,37869.519,37874.315,0.15000000596046448],[1742401740000,37869.366,37884.417,37869.366,37874.366,0.25999999046325684],[1742401800000,37871.366,37876.999,37854.417,37856.519,0.41999998688697815],[1742401860000,37854.999,37859.999,37849.315,37854.468,0.38999998569488525],[1742401920000,37849.519,37859.519,37849.366,37856.999,0.3400000035762787],[1742401980000,37854.417,37859.999,37849.315,37851.366,0.6800000071525574],[1742402040000,37854.417,37859.999,37849.315,37859.519,0.5600000023841858],[1742402100000,37856.315,37859.999,37849.366,37849.366,0.4699999988079071],[1742402160000,37851.519,37854.999,37841.315,37844.366,0.27000001072883606],[1742402220000,37841.417,37844.519,37836.366,37839.519,0.27000001072883606],[1742402280000,37844.999,37849.468,37839.468,37844.519,0.2800000011920929],[1742402340000,37846.999,37859.999,37844.366,37849.315,0.4399999976158142],[1742402400000,37846.468,37849.519,37839.366,37846.468,0.5699999928474426],[1742402460000,37844.417,37854.999,37844.417,37854.519,0.2800000011920929],[1742402520000,37851.999,37856.999,37849.315,37854.519,0.2199999988079071],[1742402580000,37856.366,37856.999,37849.366,37849.519,0.3199999928474426],[1742402640000,37846.366,37859.417,37846.366,37859.417,0.2800000011920929],[1742402700000,37856.417,37861.999,37851.417,37854.468,0.25999999046325684],[1742402760000,37851.315,37864.417,37851.315,37859.417,0.23999999463558197],[1742402820000,37861.417,37869.519,37859.315,37859.519,0.36000001430511475],[1742402880000,37856.366,37859.999,37854.519,37859.999,0.07999999821186066],[1742402940000,37856.417,37859.999,37854.366,37854.999,0.25999999046325684],[1742403000000,37856.417,37859.519,37854.315,37854.417,0.38999998569488525],[1742403060000,37856.315,37856.999,37844.366,37854.999,0.1899999976158142],[1742403120000,37851.315,37861.999,37849.315,37859.417,0.36000001430511475],[1742403180000,37861.417,37871.999,37859.417,37871.519,0.3100000023841858],[1742403240000,37869.468,37874.366,37869.366,37874.366,0.09000000357627869],[1742403300000,37869.315,37874.417,37864.315,37869.417,0.27000001072883606],[1742403360000,37866.519,37869.468,37854.366,37859.519,0.4399999976158142],[1742403420000,37856.519,37859.468,37844.999,37854.519,0.47999998927116394],[1742403480000,37849.999,37859.468,37846.468,37856.366,0.5400000214576721],[1742403540000,37859.417,37864.519,37854.315,37861.366,0.3199999928474426],[1742403600000,37859.468,37864.999,37854.366,37864.999,0.25],[1742403660000,37866.999,37869.999,37859.315,37864.999,0.3700000047683716],[1742403720000,37861.999,37864.999,37844.315,37849.315,0.5],[1742403780000,37846.417,37849.999,37844.366,37849.366,0.38999998569488525],[1742403840000,37846.315,37854.468,37844.315,37854.468,0.4000000059604645],[1742403900000,37856.468,37859.519,37841.417,37844.999,0.3400000035762787],[1742403960000,37839.315,37854.519,37834.366,37851.999,0.49000000953674316],[1742404020000,37854.315,37854.468,37844.519,37849.417,0.38999998569488525],[1742404080000,37846.999,37846.999,37834.417,37841.366,0.41999998688697815],[1742404140000,37839.519,37841.999,37831.315,37834.417,0.33000001311302185],[1742404200000,37836.468,37841.999,37834.366,37839.519,0.3799999952316284],[1742404260000,37836.999,37844.999,37834.315,37836.519,0.550000011920929],[1742404320000,37834.519,37844.417,37821.366,37826.417,0.30000001192092896],[1742404380000,37824.999,37829.417,37816.315,37819.315,0.4399999976158142],[1742404440000,37816.999,37816.999,37806.417,37814.315,0.38999998569488525],[1742404500000,37811.468,37816.999,37809.315,37814.999,0.38999998569488525],[1742404560000,37811.468,37814.468,37794.999,37799.315,0.3799999952316284],[1742404620000,37796.417,37804.999,37794.468,37804.315,0.2800000011920929],[1742404680000,37806.366,37809.519,37799.315,37806.468,0.4399999976158142],[1742404740000,37804.468,37819.417,37804.315,37809.519,0.4300000071525574],[1742404800000,37806.999,37814.999,37804.366,37809.366,0.3799999952316284],[1742404860000,37811.999,37819.999,37809.366,37819.417,0.41999998688697815],[1742404920000,37816.366,37826.999,37814.315,37816.417,0.6499999761581421],[1742404980000,37814.999,37821.999,37811.315,37819.417,0.36000001430511475],[1742405040000,37816.999,37819.519,37811.366,37814.366,0.46000000834465027],[1742405100000,37819.417,37819.417,37804.315,37804.468,0.30000001192092896],[1742405160000,37801.315,37809.519,37799.315,37809.519,0.3799999952316284],[1742405220000,37806.519,37819.999,37806.519,37819.366,0.33000001311302185],[1742405280000,37816.519,37816.999,37809.417,37811.366,0.3700000047683716],[1742405340000,37809.417,37814.315,37799.315,37799.315,0.33000001311302185],[1742405400000,37801.417,37804.468,37789.519,37796.366,0.7799999713897705],[1742405460000,37794.999,37799.999,37789.315,37794.366,0.5799999833106995],[1742405520000,37789.366,37806.519,37786.366,37804.366,0.44999998807907104],[1742405580000,37801.417,37819.999,37801.417,37814.366,0.4000000059604645],[1742405640000,37811.417,37821.417,37811.417,37821.417,0.4300000071525574],[1742405700000,37819.315,37836.468,37819.315,37836.315,0.30000001192092896],[1742405760000,37839.417,37849.468,37834.468,37844.315,0.5199999809265137],[1742405820000,37849.519,37859.366,37849.315,37856.468,0.5099999904632568],[1742405880000,37859.468,37859.999,37854.315,37854.468,0.3799999952316284],[1742405940000,37856.999,37864.999,37856.999,37861.999,0.38999998569488525],[1742406000000,37864.519,37869.417,37854.315,37869.417,0.38999998569488525],[1742406060000,37866.366,37879.999,37866.366,37879.315,0.5],[1742406120000,37874.366,37881.999,37874.315,37879.468,0.3700000047683716],[1742406180000,37876.519,37879.519,37864.366,37864.468,0.3499999940395355],[1742406240000,37866.417,37869.366,37844.468,37849.366,0.5099999904632568],[1742406300000,37851.519,37856.468,37841.315,37844.315,0.30000001192092896],[1742406360000,37846.366,37849.417,37819.519,37819.519,0.3799999952316284],[1742406420000,37816.315,37816.315,37804.366,37809.468,0.5600000023841858],[1742406480000,37811.315,37811.519,37794.519,37796.519,0.6700000166893005],[1742406540000,37799.519,37804.417,37789.315,37804.366,0.6399999856948853],[1742406600000,37801.999,37821.468,37799.468,37819.519,0.5699999928474426],[1742406660000,37816.315,37834.468,37814.999,37834.468,0.49000000953674316],[1742406720000,37836.999,37836.999,37816.315,37819.468,0.3400000035762787],[1742406780000,37821.417,37824.999,37809.519,37824.999,0.5400000214576721],[1742406840000,37821.417,37836.999,37814.417,37834.999,0.4099999964237213],[1742406900000,37831.315,37836.417,37824.366,37829.468,0.3799999952316284],[1742406960000,37831.999,37839.999,37829.315,37836.468,0.3199999928474426],[1742407020000,37834.366,37846.315,37829.417,37836.519,0.5899999737739563],[1742407080000,37834.999,37839.468,37824.417,37831.999,0.5],[1742407140000,37826.366,37839.366,37819.417,37831.999,0.6899999976158142],[1742407200000,37824.366,37894.315,37791.417,37884.519,2.6700000762939453],[1742407260000,37881.468,37889.999,37846.417,37856.519,1.6799999475479126],[1742407320000,37854.999,37859.468,37826.366,37836.417,1.399999976158142],[1742407380000,37839.519,37879.519,37829.519,37859.468,1.7999999523162842],[1742407440000,37856.366,37866.999,37836.999,37864.315,1.4700000286102295],[1742407500000,37866.315,37866.315,37811.366,37821.999,1.7200000286102295],[1742407560000,37819.366,37834.468,37806.468,37824.366,1.399999976158142],[1742407620000,37826.315,37879.315,37824.315,37869.519,1.4299999475479126],[1742407680000,37871.417,37891.519,37864.519,37879.315,1.149999976158142],[1742407740000,37876.999,37884.417,37851.417,37864.417,1.350000023841858],[1742407800000,37866.417,37886.468,37864.999,37879.519,1],[1742407860000,37881.315,37901.417,37866.315,37869.519,1.3200000524520874],[1742407920000,37871.468,37879.519,37856.417,37879.519,1.2000000476837158],[1742407980000,37876.519,37886.315,37844.366,37844.366,1.0399999618530273],[1742408040000,37846.366,37864.999,37834.315,37834.999,1.0800000429153442],[1742408100000,37836.315,37856.366,37836.315,37846.366,1.0399999618530273],[1742408160000,37849.999,37871.519,37844.468,37864.315,1.0099999904632568],[1742408220000,37861.315,37864.417,37834.315,37836.468,1],[1742408280000,37834.417,37839.519,37819.366,37826.999,0.9900000095367432],[1742408340000,37824.468,37836.468,37814.417,37814.999,1],[1742408400000,37816.468,37826.519,37804.999,37806.999,1.1299999952316284],[1742408460000,37804.999,37816.999,37804.315,37809.999,1.2999999523162842],[1742408520000,37806.315,37824.999,37804.417,37821.315,1.2899999618530273],[1742408580000,37819.366,37839.999,37811.519,37836.468,0.9800000190734863],[1742408640000,37839.999,37839.999,37819.468,37819.468,0.7200000286102295],[1742408700000,37821.366,37834.999,37816.315,37816.468,0.9900000095367432],[1742408760000,37819.468,37829.519,37799.417,37811.315,1.1299999952316284],[1742408820000,37809.315,37824.999,37809.315,37824.315,0.5600000023841858],[1742408880000,37819.315,37824.999,37791.519,37791.519,0.8999999761581421],[1742408940000,37789.468,37796.417,37764.315,37779.315,1.190000057220459],[1742409000000,37781.999,37819.999,37779.999,37809.366,1.1399999856948853],[1742409060000,37811.315,37854.519,37811.315,37849.315,1.2599999904632568],[1742409120000,37854.417,37899.417,37849.315,37896.519,1.1799999475479126],[1742409180000,37899.468,37909.999,37874.417,37874.417,1.159999966621399],[1742409240000,37876.999,37881.999,37859.999,37869.999,1.309999942779541],[1742409300000,37864.468,37881.468,37854.315,37854.366,1.4299999475479126],[1742409360000,37856.999,37874.519,37849.315,37856.417,1.4600000381469727],[1742409420000,37859.999,37864.366,37844.315,37851.315,1.2999999523162842],[1742409480000,37849.999,37854.999,37809.519,37819.417,1.4600000381469727],[1742409540000,37816.417,37824.468,37794.417,37801.315,1.5800000429153442],[1742409600000,37799.315,37804.315,37766.315,37774.999,1.6699999570846558],[1742409660000,37776.366,37809.519,37771.519,37794.519,1.5700000524520874],[1742409720000,37796.366,37816.417,37779.366,37811.519,1.559999942779541],[1742409780000,37814.417,37819.366,37789.519,37814.315,1.4199999570846558],[1742409840000,37811.315,37846.366,37809.417,37841.468,1.4299999475479126],[1742409900000,37844.315,37844.366,37814.315,37814.417,1.659999966621399],[1742409960000,37816.519,37816.519,37781.417,37804.315,1.5700000524520874],[1742410020000,37806.999,37806.999,37784.468,37799.519,1.2200000286102295],[1742410080000,37801.315,37834.999,37799.468,37819.519,1.090000033378601],[1742410140000,37821.468,37829.519,37809.417,37816.999,1.2200000286102295],[1742410200000,37819.366,37831.999,37814.519,37824.468,1.2999999523162842],[1742410260000,37826.468,37841.999,37819.366,37841.999,1.090000033378601],[1742410320000,37839.468,37889.366,37839.315,37884.315,1.2000000476837158],[1742410380000,37881.315,37904.315,37881.315,37889.315,1.3300000429153442],[1742410440000,37886.315,37894.999,37879.315,37886.999,1.5099999904632568],[1742410500000,37889.315,37904.519,37874.468,37901.417,1.190000057220459],[1742410560000,37904.999,37914.999,37894.315,37911.315,1.0700000524520874],[1742410620000,37914.519,37926.999,37909.315,37926.366,1.0700000524520874],[1742410680000,37924.417,37934.999,37899.417,37911.366,1.3200000524520874],[1742410740000,37909.366,37919.999,37904.468,37911.468,1.159999966621399],[1742410800000,37909.999,37934.999,37909.999,37934.999,1.159999966621399],[1742410860000,37931.417,37939.999,37926.366,37931.519,1.0700000524520874],[1742410920000,37934.315,37941.999,37924.366,37934.468,1.340000033378601],[1742410980000,37931.315,37939.468,37914.519,37921.999,1.2599999904632568],[1742411040000,37924.417,37939.999,37916.315,37929.366,1.1299999952316284],[1742411100000,37931.468,37954.999,37924.468,37941.315,1.0099999904632568],[1742411160000,37944.366,37969.519,37941.366,37964.366,0.9100000262260437],[1742411220000,37966.519,37996.468,37964.315,37994.417,1.2699999809265137],[1742411280000,37991.519,38011.999,37981.519,38004.366,0.8799999952316284],[1742411340000,38001.315,38011.999,37994.315,38004.417,1.1200000047683716],[1742411400000,37999.366,38029.519,37999.366,38016.999,1.5800000429153442],[1742411460000,38019.999,38024.999,37984.366,37984.999,1.4800000190734863],[1742411520000,37986.315,37994.999,37959.366,37979.366,1.3799999952316284],[1742411580000,37976.999,37979.999,37959.315,37964.417,1.2200000286102295],[1742411640000,37966.519,37991.366,37959.468,37989.519,1.2999999523162842],[1742411700000,37991.315,37994.417,37979.315,37986.417,1.2899999618530273],[1742411760000,37989.366,38001.999,37974.366,37981.999,1.190000057220459],[1742411820000,37984.519,37989.417,37969.468,37974.468,1.399999976158142],[1742411880000,37971.999,37991.468,37949.366,37949.366,1.350000023841858],[1742411940000,37954.468,37976.519,37954.417,37966.468,1.0499999523162842],[1742412000000,37969.519,37971.999,37929.468,37936.999,1.2999999523162842],[1742412060000,37939.519,37944.999,37929.366,37939.366,1.149999976158142],[1742412120000,37936.417,37944.999,37929.417,37934.519,0.8700000047683716],[1742412180000,37936.999,37939.999,37906.366,37924.999,0.8500000238418579],[1742412240000,37926.366,37939.999,37924.366,37931.366,1.2699999809265137],[1742412300000,37934.417,37939.999,37914.417,37924.315,1.1399999856948853],[1742412360000,37919.999,37924.417,37899.315,37899.315,1.0099999904632568],[1742412420000,37896.366,37896.999,37859.315,37866.417,1.2000000476837158],[1742412480000,37869.999,37896.468,37846.417,37846.417,1.25],[1742412540000,37849.315,37869.999,37831.468,37866.999,1.4600000381469727],[1742412600000,37864.468,37894.999,37859.468,37894.366,1.5299999713897705],[1742412660000,37891.366,37909.468,37856.315,37861.417,1.4500000476837158],[1742412720000,37864.417,37886.366,37859.417,37879.519,1.350000023841858],[1742412780000,37876.315,37891.999,37876.315,37886.999,1.1100000143051147],[1742412840000,37884.519,37894.999,37874.417,37884.468,1.100000023841858],[1742412900000,37881.417,37886.417,37851.315,37854.468,1.2799999713897705],[1742412960000,37851.519,37881.999,37849.519,37879.468,1],[1742413020000,37881.999,37904.468,37876.468,37904.468,0.8899999856948853],[1742413080000,37901.315,37919.999,37901.315,37909.999,1.100000023841858],[1742413140000,37906.519,37919.366,37901.999,37909.315,1.149999976158142],[1742413200000,37906.366,37924.999,37904.417,37921.468,1.0499999523162842],[1742413260000,37924.519,37944.519,37919.468,37936.999,0.9599999785423279],[1742413320000,37939.519,37939.519,37916.417,37924.999,1.159999966621399],[1742413380000,37921.366,37931.519,37914.315,37926.519,0.9399999976158142],[1742413440000,37929.519,37954.999,37926.366,37951.417,1.0700000524520874],[1742413500000,37949.468,37954.999,37944.315,37946.366,1.0800000429153442],[1742413560000,37944.366,37949.999,37929.315,37934.468,1.1100000143051147],[1742413620000,37931.366,37939.519,37924.366,37934.468,1.0700000524520874],[1742413680000,37931.468,37936.999,37909.366,37919.315,1.0800000429153442],[1742413740000,37916.417,37929.999,37909.315,37921.366,0.9100000262260437],[1742413800000,37919.519,37919.519,37874.519,37879.519,1.7300000190734863],[1742413860000,37876.366,37889.519,37859.519,37889.315,1.2100000381469727],[1742413920000,37886.417,37896.999,37879.315,37889.417,1.350000023841858],[1742413980000,37886.417,37909.468,37884.366,37899.417,1.0700000524520874],[1742414040000,37896.366,37914.519,37891.315,37909.417,1.100000023841858],[1742414100000,37906.366,37906.366,37869.366,37871.999,1],[1742414160000,37869.315,37874.999,37859.366,37874.417,0.7799999713897705],[1742414220000,37871.468,37871.999,37859.366,37859.999,0.6299999952316284],[1742414280000,37861.519,37869.519,37854.315,37854.315,0.5699999928474426],[1742414340000,37856.519,37879.999,37856.519,37871.417,1.0299999713897705],[1742414400000,37874.315,37899.999,37871.417,37899.366,0.75],[1742414460000,37896.999,37896.999,37876.315,37889.315,0.47999998927116394],[1742414520000,37886.999,37904.999,37884.315,37896.315,0.550000011920929],[1742414580000,37894.366,37904.366,37894.366,37899.468,0.20999999344348907],[1742414640000,37896.366,37899.366,37886.315,37894.417,0.30000001192092896],[1742414700000,37891.315,37894.519,37884.315,37889.519,0.4399999976158142],[1742414760000,37886.417,37889.417,37881.468,37884.999,0.20000000298023224],[1742414820000,37886.417,37894.999,37886.417,37891.417,0.3499999940395355],[1742414880000,37894.999,37894.999,37879.999,37884.315,0.41999998688697815],[1742414940000,37881.417,37884.468,37881.366,37884.468,0.03999999910593033],[1742415000000,37881.315,37884.468,37874.468,37876.519,0.46000000834465027],[1742415060000,37879.366,37884.999,37876.366,37879.366,0.12999999523162842],[1742415120000,37881.366,37881.366,37869.519,37874.417,0.2199999988079071],[1742415180000,37871.315,37874.999,37866.315,37869.468,0.4000000059604645],[1742415240000,37871.366,37889.417,37869.519,37874.315,0.4099999964237213],[1742421900000,37874.417,37874.468,37871.999,37871.999,0.03999999910593033],[1742421960000,37874.519,37879.468,37869.315,37879.468,0.1899999976158142],[1742422020000,37876.315,37884.417,37876.315,37884.417,0.15000000596046448],[1742422080000,37886.417,37889.417,37884.468,37889.417,0.03999999910593033],[1742422140000,37886.366,37889.315,37884.315,37889.315,0.03999999910593033],[1742422200000,37886.417,37889.417,37884.519,37889.417,0.029999999329447746],[1742422260000,37891.999,37894.519,37884.519,37894.417,0.10000000149011612],[1742422320000,37891.999,37901.366,37889.315,37901.366,0.07999999821186066],[1742422380000,37904.468,37904.519,37891.366,37894.366,0.25999999046325684],[1742422440000,37896.999,37901.999,37896.315,37901.999,0.07000000029802322],[1742422500000,37899.417,37899.417,37886.366,37886.366,0.07999999821186066],[1742422740000,37889.519,37891.417,37889.519,37891.417,0.019999999552965164],[1742422800000,37889.417,37891.999,37889.417,37891.999,0.019999999552965164],[1742422860000,37894.468,37894.468,37886.999,37886.999,0.14000000059604645],[1742422920000,37889.366,37889.366,37886.315,37886.315,0.019999999552965164],[1742422980000,37889.468,37889.468,37886.417,37886.417,0.03999999910593033],[1742423040000,37889.999,37891.999,37886.468,37891.999,0.05000000074505806],[1742423100000,37894.315,37899.519,37894.315,37896.999,0.05999999865889549],[1742423160000,37901.315,37901.519,37899.315,37901.519,0.17000000178813934],[1742423220000,37899.417,37901.999,37899.315,37901.999,0.11999999731779099],[1742423280000,37899.999,37901.519,37899.315,37899.468,0.12999999523162842],[1742423340000,37901.999,37901.999,37896.519,37896.519,0.23000000417232513],[1742423460000,37899.417,37899.417,37896.999,37896.999,0.019999999552965164],[1742423520000,37904.999,37906.417,37901.417,37906.417,0.03999999910593033],[1742423580000,37904.519,37906.999,37904.519,37906.999,0.10000000149011612],[1742423640000,37904.999,37904.999,37899.366,37901.417,0.05999999865889549],[1742423700000,37899.468,37904.315,37899.366,37901.417,0.07999999821186066],[1742423760000,37904.417,37911.999,37904.417,37911.315,0.2199999988079071],[1742423820000,37909.315,37911.999,37906.999,37906.999,0.18000000715255737],[1742423880000,37904.519,37906.519,37904.519,37906.519,0.019999999552965164],[1742424000000,37909.417,37911.519,37906.315,37911.417,0.18000000715255737],[1742424060000,37909.315,37914.468,37909.315,37914.468,0.20999999344348907],[1742424120000,37909.999,37911.519,37909.315,37909.999,0.17000000178813934],[1742424180000,37906.999,37911.999,37899.315,37901.315,0.10999999940395355],[1742424240000,37899.417,37906.519,37899.417,37906.519,0.11999999731779099],[1742424360000,37911.519,37916.468,37911.519,37914.366,0.09000000357627869],[1742424420000,37916.417,37921.519,37914.366,37921.519,0.07000000029802322],[1742424540000,37924.999,37929.999,37924.417,37926.417,0.2199999988079071],[1742424600000,37924.999,37926.519,37921.417,37924.366,0.17000000178813934],[1742424660000,37921.417,37924.468,37919.468,37919.999,0.11999999731779099],[1742424720000,37916.519,37919.417,37909.468,37909.468,0.09000000357627869],[1742424780000,37906.315,37914.999,37904.468,37911.417,0.23000000417232513],[1742424840000,37909.468,37911.366,37906.468,37906.468,0.03999999910593033],[1742424900000,37904.315,37906.417,37904.315,37904.366,0.029999999329447746],[1742424960000,37906.417,37906.519,37904.366,37906.315,0.07000000029802322],[1742425020000,37904.519,37904.519,37901.315,37901.417,0.07999999821186066],[1742425080000,37904.417,37904.417,37901.999,37901.999,0.019999999552965164],[1742425140000,37899.417,37901.366,37896.417,37896.468,0.05000000074505806],[1742425200000,37899.315,37906.519,37896.315,37896.519,0.2199999988079071],[1742425260000,37899.999,37906.519,37896.519,37901.417,0.1899999976158142],[1742425320000,37904.315,37906.999,37896.999,37896.999,0.1899999976158142],[1742425380000,37899.999,37904.315,37899.999,37904.315,0.029999999329447746],[1742425440000,37899.417,37904.315,37896.366,37896.999,0.07999999821186066],[1742425500000,37899.315,37899.417,37896.999,37896.999,0.03999999910593033],[1742425560000,37894.417,37904.468,37894.417,37901.417,0.20000000298023224],[1742425620000,37896.417,37901.519,37894.468,37896.417,0.14000000059604645],[1742425680000,37899.519,37899.519,37896.366,37896.519,0.11999999731779099],[1742425740000,37899.519,37904.999,37896.468,37901.999,0.10000000149011612],[1742425800000,37896.999,37904.519,37896.999,37901.366,0.07999999821186066],[1742425860000,37896.366,37901.417,37896.315,37896.366,0.05000000074505806],[1742425920000,37901.417,37901.519,37899.315,37901.519,0.07000000029802322],[1742425980000,37896.417,37901.315,37896.417,37896.519,0.05000000074505806],[1742426040000,37901.468,37901.468,37896.999,37896.999,0.019999999552965164],[1742426160000,37899.417,37904.519,37896.366,37896.366,0.12999999523162842],[1742426220000,37899.999,37899.999,37896.999,37896.999,0.019999999552965164],[1742426340000,37899.315,37899.315,37896.366,37896.366,0.019999999552965164],[1742426400000,37894.366,37894.366,37889.366,37889.366,0.029999999329447746],[1742426460000,37891.417,37891.417,37886.519,37886.519,0.05000000074505806],[1742426520000,37889.519,37889.519,37879.999,37879.999,0.05999999865889549],[1742426580000,37881.519,37881.519,37879.999,37879.999,0.019999999552965164],[1742426700000,37874.999,37886.999,37874.999,37886.417,0.11999999731779099],[1742426760000,37884.999,37886.519,37884.468,37884.468,0.029999999329447746],[1742426820000,37886.519,37891.519,37886.519,37891.519,0.019999999552965164],[1742426880000,37894.366,37896.366,37894.315,37894.315,0.029999999329447746],[1742426940000,37896.999,37896.999,37896.999,37896.999,0.009999999776482582],[1742427000000,37894.315,37901.468,37876.468,37876.468,0.10999999940395355],[1742427060000,37874.468,37874.999,37864.417,37871.999,0.09000000357627869],[1742427120000,37869.417,37874.519,37866.366,37871.315,0.07999999821186066],[1742427180000,37874.999,37874.999,37871.519,37871.519,0.019999999552965164],[1742427240000,37874.315,37879.315,37874.315,37876.468,0.05999999865889549],[1742427300000,37874.999,37876.468,37864.366,37866.468,0.07000000029802322],[1742427360000,37864.519,37864.519,37849.366,37861.315,0.07000000029802322],[1742427420000,37859.315,37876.468,37856.315,37871.315,0.12999999523162842],[1742427480000,37874.468,37876.999,37874.417,37874.519,0.09000000357627869],[1742427540000,37871.468,37889.999,37871.468,37886.315,0.2199999988079071],[1742427600000,37889.999,37899.999,37886.417,37886.417,0.15000000596046448],[1742427660000,37881.417,37894.417,37881.417,37886.417,0.10000000149011612],[1742427720000,37884.999,37884.999,37876.417,37879.417,0.09000000357627869],[1742427780000,37876.519,37876.999,37866.366,37876.999,0.12999999523162842],[1742427840000,37879.366,37881.468,37869.519,37869.519,0.14000000059604645],[1742427900000,37866.366,37904.417,37866.366,37881.417,0.47999998927116394],[1742427960000,37879.417,37889.366,37874.315,37876.468,0.25],[1742428020000,37874.999,37879.315,37854.417,37864.417,0.3400000035762787],[1742428080000,37861.468,37866.417,37856.468,37864.468,0.23999999463558197],[1742428140000,37866.315,37866.417,37854.417,37856.315,0.2800000011920929],[1742428200000,37854.519,37874.315,37846.366,37869.468,0.20000000298023224],[1742428260000,37866.468,37886.519,37861.366,37886.315,0.17000000178813934],[1742428320000,37884.468,37891.315,37881.366,37891.315,0.11999999731779099],[1742428380000,37894.366,37894.366,37876.315,37881.468,0.11999999731779099],[1742428440000,37879.468,37904.999,37879.315,37904.999,0.20999999344348907],[1742428500000,37901.417,37901.417,37889.468,37896.468,0.10999999940395355],[1742428560000,37894.366,37896.519,37891.315,37896.519,0.05000000074505806],[1742428620000,37899.417,37904.417,37896.366,37901.468,0.1899999976158142],[1742428680000,37904.519,37906.999,37901.417,37906.468,0.07000000029802322],[1742428740000,37909.999,37911.519,37899.315,37901.519,0.09000000357627869]]