[[1742342400000,1270.91,1272.68,1270.9,1272.53,0.002400000113993883],[1742342460000,1272.56,1272.56,1272.54,1272.54,0.00023999999393709004],[1742342520000,1272.05,1272.66,1270.97,1272.24,0.0007200000109151006],[1742342580000,1270.32,1270.32,1269.03,1269.03,0.0003600000054575503],[1742342640000,1271.73,1271.93,1270.66,1270.66,0.0008399999933317304],[1742342700000,1270.01,1272.56,1270.01,1272.56,0.0006000000284984708],[1742342760000,1274.43,1274.43,1274.43,1274.43,0.00011999999696854502],[1742342820000,1275.81,1277.36,1275.38,1276.27,0.0014400000218302011],[1742342880000,1276.13,1277.14,1275.75,1276.3,0.0006000000284984708],[1742342940000,1275.96,1280.53,1275.96,1280.53,0.0003600000054575503],[1742343000000,1281.32,1281.32,1277.9,1278.68,0.0012000000569969416],[1742343060000,1280.28,1280.28,1280.26,1280.26,0.00023999999393709004],[1742343120000,1280.63,1280.63,1278.29,1279.59,0.0007200000109151006],[1742343180000,1281.41,1281.41,1277.89,1277.89,0.00023999999393709004],[1742343240000,1278.95,1278.99,1278.95,1278.99,0.00023999999393709004],[1742343300000,1277.86,1277.86,1277.86,1277.86,0.00011999999696854502],[1742343360000,1279,1279.01,1279,1279.01,0.00023999999393709004],[1742343420000,1276.66,1276.66,1276.66,1276.66,0.00011999999696854502],[1742343480000,1280.45,1280.45,1277.98,1277.98,0.0013200000394135714],[1742343540000,1277.88,1278.29,1277.52,1278.02,0.0009599999757483602],[1742343600000,1277.92,1277.92,1274.73,1274.73,0.0003600000054575503],[1742343660000,1275.03,1275.62,1274.22,1274.42,0.0009599999757483602],[1742343720000,1274.12,1275.08,1274.12,1274.38,0.0006000000284984708],[1742343780000,1273.69,1273.69,1269.48,1269.56,0.0008399999933317304],[1742343840000,1269.81,1271.57,1269.81,1271.56,0.0007200000109151006],[1742343900000,1272.33,1273.96,1272.33,1273.96,0.0006000000284984708],[1742343960000,1276,1277.2,1275.97,1276.58,0.00107999995816499],[1742344020000,1276.58,1276.69,1274.78,1274.97,0.0004799999878741801],[1742344080000,1275.24,1277.48,1275.24,1277.3,0.0012000000569969416],[1742344140000,1277.91,1277.91,1277.39,1277.39,0.0003600000054575503],[1742344200000,1275.27,1286.16,1275.01,1286.16,0.0014400000218302011],[1742344260000,1285.95,1289.94,1285.95,1287.85,0.003719999920576811],[1742344320000,1288.36,1293.53,1287.42,1291.65,0.0028800000436604023],[1742344380000,1292.15,1293.34,1289.82,1290.17,0.003599999938160181],[1742344440000,1291.97,1301.38,1291.97,1301.38,0.0027600000612437725],[1742344500000,1336.96,1336.96,1309.4,1310.5,0.00431999983265996],[1742344560000,1311.55,1325.08,1311.51,1320.8,0.005160000175237656],[1742344620000,1320.99,1324.93,1316.59,1316.93,0.00203999993391335],[1742344680000,1318.1,1318.1,1311.85,1313.94,0.001560000004246831],[1742344740000,1314.07,1314.07,1310.56,1311.56,0.0017999999690800905],[1742344800000,1308.65,1308.65,1305.99,1308.26,0.00203999993391335],[1742344860000,1308.66,1313.67,1308.66,1312.83,0.0012000000569969416],[1742344920000,1315.07,1315.79,1314.64,1314.86,0.0014400000218302011],[1742344980000,1316.25,1318.12,1315.16,1315.55,0.0027600000612437725],[1742345040000,1314.9,1321.68,1312.68,1321.68,0.0012000000569969416],[1742345100000,1319.6,1320.67,1318.34,1319.58,0.0012000000569969416],[1742345160000,1318.72,1326.8,1318.06,1326.8,0.00215999991632998],[1742345220000,1326.26,1326.26,1321.63,1321.63,0.00107999995816499],[1742345280000,1321.85,1323.83,1321.65,1321.92,0.0017999999690800905],[1742345340000,1321.79,1323.23,1320.93,1320.93,0.0012000000569969416],[1742345400000,1321.25,1321.25,1317.69,1317.69,0.001560000004246831],[1742345460000,1318.06,1320.45,1318.06,1320.28,0.0007200000109151006],[1742345520000,1318.91,1323.32,1318.91,1320.75,0.002520000096410513],[1742345580000,1320.48,1320.48,1317.37,1317.37,0.0009599999757483602],[1742345640000,1312.7,1314.95,1311.32,1314.95,0.0017999999690800905],[1742345700000,1312.86,1314.92,1312.86,1314.82,0.0009599999757483602],[1742345760000,1318.98,1321.61,1318.98,1320.13,0.0012000000569969416],[1742345820000,1321.19,1321.59,1316.92,1316.92,0.0008399999933317304],[1742345880000,1320.33,1321.24,1317.76,1318.12,0.0014400000218302011],[1742345940000,1319.01,1319.01,1308.94,1309.64,0.0016799999866634607],[1742346000000,1308.72,1312.31,1308.72,1311.07,0.0007200000109151006],[1742346060000,1317.82,1317.82,1314.06,1314.38,0.0007200000109151006],[1742346120000,1313.26,1313.76,1309.14,1309.14,0.0003600000054575503],[1742346180000,1312.33,1313.6,1312.33,1313.48,0.0006000000284984708],[1742346240000,1317.19,1317.9,1311.75,1311.75,0.0007200000109151006],[1742346300000,1312.7,1312.96,1308.92,1308.92,0.0012000000569969416],[1742346360000,1308.94,1310.85,1306.6,1310.85,0.0008399999933317304],[1742346420000,1310.22,1310.79,1310.22,1310.79,0.0004799999878741801],[1742346480000,1309.84,1310.8,1308.64,1310.8,0.0014400000218302011],[1742346540000,1309.62,1309.74,1306.49,1307.47,0.0027600000612437725],[1742346600000,1308.13,1311.03,1308.03,1308.03,0.0019199999514967203],[1742346660000,1307.15,1307.41,1306.51,1306.92,0.0022799998987466097],[1742346720000,1306.72,1306.72,1303.63,1305.41,0.0017999999690800905],[1742346780000,1306.1,1307.41,1305.57,1307.41,0.0013200000394135714],[1742346840000,1306.93,1306.93,1300.79,1302.84,0.0019199999514967203],[1742346900000,1302.62,1303.52,1302.55,1303.52,0.0006000000284984708],[1742346960000,1304.45,1306.97,1304.45,1305.86,0.0007200000109151006],[1742347020000,1307.02,1309.37,1305.59,1306.07,0.0008399999933317304],[1742347080000,1306.17,1306.17,1304.78,1304.78,0.0003600000054575503],[1742347140000,1304.02,1304.02,1304.02,1304.02,0.00011999999696854502],[1742347200000,1298.73,1303.9,1298.73,1303.9,0.0009599999757483602],[1742347260000,1302.14,1304.58,1301.05,1304.58,0.0009599999757483602],[1742347320000,1304.58,1305.09,1303.44,1305.09,0.0006000000284984708],[1742347380000,1304.31,1304.31,1304.29,1304.29,0.00023999999393709004],[1742347440000,1303.77,1303.77,1303.77,1303.77,0.00011999999696854502],[1742347500000,1308.59,1309.12,1306.32,1306.32,0.0004799999878741801],[1742347560000,1306.22,1308.61,1306.03,1308.61,0.0008399999933317304],[1742347620000,1308.28,1312.04,1307.76,1312.04,0.0012000000569969416],[1742347680000,1312.51,1314.03,1307.15,1307.89,0.0016799999866634607],[1742347740000,1311.05,1314.06,1311.05,1313.96,0.0009599999757483602],[1742347800000,1315.03,1316,1312.51,1314.85,0.0034799999557435513],[1742347860000,1314.93,1315.42,1307.97,1307.97,0.0008399999933317304],[1742347920000,1306.1,1307.92,1305.71,1306.62,0.0014400000218302011],[1742347980000,1307.71,1307.94,1305.85,1305.85,0.0004799999878741801],[1742348040000,1305.15,1305.15,1302.65,1302.65,0.0008399999933317304],[1742348100000,1301.59,1302.17,1301.27,1301.56,0.0013200000394135714],[1742348160000,1300.76,1300.76,1299.74,1299.74,0.00023999999393709004],[1742348220000,1303.35,1304.38,1303.35,1304.34,0.0003600000054575503],[1742348340000,1298.72,1300.48,1298.72,1300.48,0.0003600000054575503],[1742348400000,1300.24,1301.6,1300.24,1301.6,0.00023999999393709004],[1742348460000,1298.21,1298.21,1298.21,1298.21,0.00011999999696854502],[1742348520000,1297.06,1300.26,1296.27,1298.12,0.0017999999690800905],[1742348580000,1297.66,1298.34,1297.66,1298.33,0.0004799999878741801],[1742348640000,1298.79,1298.79,1298.79,1298.79,0.00011999999696854502],[1742348700000,1299.42,1299.78,1296.57,1298.9,0.00107999995816499],[1742348760000,1298.2,1298.2,1295.03,1295.03,0.0012000000569969416],[1742348820000,1295.36,1296.05,1294.36,1296.05,0.0003600000054575503],[1742348880000,1296.97,1296.97,1294.12,1294.12,0.0008399999933317304],[1742348940000,1293.55,1296.54,1293.55,1296.54,0.0004799999878741801],[1742349000000,1296.71,1296.71,1295.87,1296.51,0.0007200000109151006],[1742349060000,1296.51,1296.51,1294.41,1294.41,0.0006000000284984708],[1742349120000,1296.63,1296.63,1293.24,1293.24,0.0008399999933317304],[1742349180000,1293.26,1293.88,1293.15,1293.15,0.0003600000054575503],[1742349240000,1292.82,1292.82,1290.94,1290.94,0.0006000000284984708],[1742349300000,1291.89,1291.89,1289.38,1289.38,0.0006000000284984708],[1742349360000,1290.5,1291.88,1290.5,1291.88,0.0008399999933317304],[1742349420000,1290.57,1290.7,1288.32,1288.32,0.0012000000569969416],[1742349480000,1287.59,1287.59,1280.38,1280.38,0.0014400000218302011],[1742349540000,1279.79,1280.47,1279.17,1279.47,0.0014400000218302011],[1742349600000,1276.44,1277.6,1274.21,1274.32,0.0009599999757483602],[1742349660000,1273.64,1276.63,1273.64,1276.61,0.0022799998987466097],[1742349720000,1276.62,1276.62,1274.53,1274.87,0.0016799999866634607],[1742349780000,1275.14,1275.14,1269.93,1269.93,0.0022799998987466097],[1742349840000,1270.24,1270.24,1265.52,1268.99,0.003120000008493662],[1742349900000,1272.98,1273.71,1270.13,1270.13,0.0004799999878741801],[1742349960000,1270.07,1271.92,1269.25,1271.74,0.0014400000218302011],[1742350020000,1270.91,1270.91,1270.64,1270.64,0.00023999999393709004],[1742350080000,1269.62,1269.62,1269.62,1269.62,0.00023999999393709004],[1742350140000,1269.62,1271.86,1269.62,1271.75,0.0006000000284984708],[1742350200000,1272.06,1272.06,1270.16,1271.65,0.0013200000394135714],[1742350260000,1272.02,1274.07,1272.02,1273.48,0.0007200000109151006],[1742350320000,1273.88,1273.94,1273.45,1273.94,0.0006000000284984708],[1742350380000,1274.01,1274.06,1270.82,1270.82,0.00107999995816499],[1742350440000,1270.87,1271.13,1270.87,1271.13,0.00023999999393709004],[1742350500000,1270.91,1270.91,1268.21,1268.21,0.0004799999878741801],[1742350560000,1270.92,1273.53,1269.53,1273.53,0.0007200000109151006],[1742350620000,1273.01,1273.01,1271.29,1271.29,0.0003600000054575503],[1742350680000,1270.3,1272.05,1270.3,1270.93,0.0007200000109151006],[1742350740000,1270.83,1271.07,1270.45,1270.45,0.0007200000109151006],[1742350800000,1269.54,1272.29,1269.54,1272.29,0.0004799999878741801],[1742350860000,1271.79,1273.83,1271.79,1272.12,0.0009599999757483602],[1742350920000,1271.92,1271.93,1270.29,1270.29,0.0004799999878741801],[1742350980000,1270.81,1270.99,1270.21,1270.21,0.0007200000109151006],[1742351040000,1270.88,1271.84,1270.22,1271.84,0.0006000000284984708],[1742351100000,1271.54,1271.54,1270.02,1270.65,0.0013200000394135714],[1742351160000,1271.14,1271.14,1267.44,1267.44,0.0008399999933317304],[1742351220000,1267.19,1270.5,1267.19,1270.5,0.00107999995816499],[1742351280000,1269.44,1274.11,1269.44,1272.62,0.00107999995816499],[1742351340000,1273.04,1274.12,1271.49,1271.49,0.001560000004246831],[1742351400000,1271.76,1273.72,1271.76,1273.72,0.0007200000109151006],[1742351460000,1272.68,1273.08,1272.68,1272.97,0.0003600000054575503],[1742351520000,1275.89,1276.12,1275.89,1276.12,0.00023999999393709004],[1742351580000,1278.38,1278.38,1277.1,1277.1,0.0004799999878741801],[1742351640000,1276.96,1282.51,1276.96,1282.51,0.0008399999933317304],[1742351700000,1282.75,1290.15,1282.59,1288.24,0.002520000096410513],[1742351760000,1287.63,1291.22,1287.63,1289.41,0.001560000004246831],[1742351820000,1288.21,1288.82,1288.21,1288.66,0.0004799999878741801],[1742351880000,1288.62,1288.62,1288.62,1288.62,0.00011999999696854502],[1742351940000,1288.38,1288.92,1288.38,1288.92,0.0003600000054575503],[1742352000000,1286,1287.59,1286,1287.59,0.0004799999878741801],[1742352120000,1285.88,1285.88,1284.52,1284.52,0.0007200000109151006],[1742352240000,1285.2,1285.31,1284.15,1284.18,0.0006000000284984708],[1742352300000,1283.12,1283.12,1281.48,1281.52,0.0013200000394135714],[1742352360000,1281.6,1281.97,1281.02,1281.65,0.001560000004246831],[1742352420000,1282.5,1282.5,1278.6,1279.12,0.002520000096410513],[1742352480000,1279.58,1279.58,1278.44,1278.59,0.0013200000394135714],[1742352540000,1279.15,1280.7,1279.13,1280.7,0.0006000000284984708],[1742352600000,1280.6,1283.86,1280.6,1283.86,0.0007200000109151006],[1742352660000,1283.24,1283.24,1281.27,1281.27,0.002520000096410513],[1742352720000,1281.22,1281.22,1279.84,1279.84,0.0028800000436604023],[1742352780000,1279.84,1280.67,1279.53,1279.98,0.0027600000612437725],[1742352840000,1280.07,1280.66,1279.98,1280.29,0.001560000004246831],[1742352900000,1280.26,1280.55,1279.06,1279.29,0.0019199999514967203],[1742352960000,1279.95,1280.58,1279.62,1280.54,0.00215999991632998],[1742353020000,1280.95,1281.13,1280.93,1281.13,0.0003600000054575503],[1742353080000,1280.81,1282.11,1280.81,1281.67,0.0012000000569969416],[1742353140000,1282.56,1282.56,1282.56,1282.56,0.00011999999696854502],[1742353200000,1281.7,1282.54,1279.5,1279.54,0.0019199999514967203],[1742353260000,1279.16,1280.15,1277.71,1278.02,0.002400000113993883],[1742353320000,1279.17,1279.8,1278.33,1279.8,0.0004799999878741801],[1742353380000,1280.13,1281.35,1280.13,1281.35,0.00023999999393709004],[1742353440000,1280.23,1280.23,1280.23,1280.23,0.00011999999696854502],[1742353500000,1285.58,1285.58,1285.31,1285.31,0.0003600000054575503],[1742353560000,1286.02,1286.4,1285.14,1286.4,0.0008399999933317304],[1742353620000,1286.74,1286.74,1286.02,1286.02,0.0003600000054575503],[1742353740000,1285.16,1285.16,1285.16,1285.16,0.00011999999696854502],[1742353860000,1283.01,1283.51,1283.01,1283.51,0.0003600000054575503],[1742353980000,1282.76,1282.76,1282.76,1282.76,0.00011999999696854502],[1742354040000,1282.74,1282.74,1280.16,1281.65,0.00107999995816499],[1742354100000,1282.41,1283.84,1281.23,1281.37,0.0013200000394135714],[1742354160000,1280.99,1281.27,1279.98,1281.27,0.0007200000109151006],[1742354220000,1281.71,1283.53,1281.71,1283.53,0.0004799999878741801],[1742354280000,1281.16,1281.22,1280.37,1280.37,0.0008399999933317304],[1742354340000,1282.36,1282.36,1282.1,1282.1,0.00023999999393709004],[1742354400000,1279.95,1279.95,1279.59,1279.59,0.0006000000284984708],[1742354460000,1278.94,1278.94,1275.65,1276.16,0.001560000004246831],[1742354580000,1276.43,1276.43,1273.29,1273.29,0.0007200000109151006],[1742354640000,1273.46,1273.69,1271.31,1272.52,0.0016799999866634607],[1742354700000,1271.77,1272.36,1271.77,1272.36,0.0003600000054575503],[1742354760000,1272.26,1272.62,1271.63,1271.72,0.0017999999690800905],[1742354820000,1271.14,1271.59,1270.6,1270.6,0.0007200000109151006],[1742354880000,1271.25,1271.58,1270.91,1270.91,0.0013200000394135714],[1742354940000,1270.93,1271.81,1270.93,1271.23,0.0013200000394135714],[1742355000000,1271.36,1272.48,1271.24,1272.12,0.0013200000394135714],[1742355060000,1272.47,1272.47,1271.3,1271.3,0.00023999999393709004],[1742355120000,1271.25,1271.8,1270.85,1271.8,0.0008399999933317304],[1742355180000,1272.36,1276.44,1272.36,1275.63,0.0012000000569969416],[1742355240000,1275.3,1278.73,1275.3,1277.91,0.00107999995816499],[1742355300000,1276.86,1278.34,1276.86,1278.34,0.0004799999878741801],[1742355360000,1277.91,1277.91,1277.91,1277.91,0.00011999999696854502],[1742355420000,1276.77,1276.77,1276.77,1276.77,0.00011999999696854502],[1742355480000,1277.25,1277.25,1276.42,1276.42,0.00023999999393709004],[1742355540000,1276.79,1276.79,1276.24,1276.24,0.00023999999393709004],[1742355600000,1275.85,1275.85,1275.85,1275.85,0.00011999999696854502],[1742355660000,1276.4,1276.4,1275.43,1275.63,0.0004799999878741801],[1742355720000,1276.04,1276.25,1275.88,1275.88,0.0003600000054575503],[1742355780000,1278.54,1278.54,1278.31,1278.31,0.00023999999393709004],[1742355840000,1277.89,1277.89,1276.65,1276.65,0.00023999999393709004],[1742355900000,1275.93,1276.26,1274.92,1274.92,0.001560000004246831],[1742355960000,1275.46,1276.61,1275.46,1276.47,0.0007200000109151006],[1742356020000,1275.62,1275.62,1275.62,1275.62,0.00011999999696854502],[1742356080000,1275.64,1276.05,1274.95,1276.04,0.0006000000284984708],[1742356140000,1275.59,1275.59,1275.59,1275.59,0.00011999999696854502],[1742356200000,1275.58,1279.24,1275.58,1279.24,0.0008399999933317304],[1742356260000,1279.02,1279.76,1279.02,1279.05,0.0003600000054575503],[1742356320000,1278.18,1278.64,1278.07,1278.64,0.0003600000054575503],[1742356380000,1279.02,1279.02,1278.6,1278.6,0.0003600000054575503],[1742356440000,1279.02,1279.02,1279.02,1279.02,0.00011999999696854502],[1742356500000,1278.55,1278.56,1277.97,1278.56,0.0003600000054575503],[1742356560000,1278.94,1282.57,1278.94,1282.57,0.0008399999933317304],[1742356620000,1282.52,1283.38,1282.52,1283.38,0.0004799999878741801],[1742356680000,1283.89,1285.51,1283.89,1285.51,0.0007200000109151006],[1742356740000,1283.09,1285.05,1283,1284.89,0.0006000000284984708],[1742356800000,1284.77,1290.58,1283.91,1290.58,0.0007200000109151006],[1742356860000,1290.33,1290.51,1285.92,1285.92,0.0007200000109151006],[1742356920000,1285.86,1285.86,1283.69,1283.69,0.0009599999757483602],[1742356980000,1283.87,1285.18,1283.64,1284.76,0.00203999993391335],[1742357040000,1284.46,1284.46,1283.85,1283.85,0.0004799999878741801],[1742357100000,1282.94,1283.8,1282.14,1283.52,0.0013200000394135714],[1742357160000,1283.81,1286.37,1283.81,1286.08,0.0009599999757483602],[1742357220000,1286.55,1287.11,1285.59,1286.57,0.0009599999757483602],[1742357280000,1287.04,1287.62,1286.55,1286.55,0.0007200000109151006],[1742357340000,1288.85,1288.85,1288.03,1288.03,0.00023999999393709004],[1742357400000,1287.91,1288.52,1287.91,1287.97,0.0004799999878741801],[1742357460000,1288.72,1289.76,1288.65,1288.77,0.0007200000109151006],[1742357520000,1289.04,1290.47,1288.66,1290.47,0.0006000000284984708],[1742357580000,1290.26,1290.26,1288.66,1288.85,0.0017999999690800905],[1742357640000,1289.48,1291.82,1289.48,1291.41,0.0008399999933317304],[1742357700000,1291.04,1291.93,1290.03,1291.93,0.0004799999878741801],[1742357760000,1290.66,1291.49,1289.88,1291.49,0.0007200000109151006],[1742357820000,1294.75,1295,1293.15,1294.71,0.0007200000109151006],[1742357880000,1295.76,1295.76,1295.09,1295.75,0.0003600000054575503],[1742357940000,1292.42,1297.59,1291.99,1295.09,0.0006000000284984708],[1742358000000,1294.46,1294.46,1294.46,1294.46,0.00011999999696854502],[1742358060000,1295.05,1295.05,1295.04,1295.04,0.00023999999393709004],[1742358120000,1297.06,1297.06,1297.06,1297.06,0.00011999999696854502],[1742358180000,1303.04,1303.04,1301.14,1301.51,0.0007200000109151006],[1742358240000,1304.12,1304.59,1299.8,1299.8,0.0008399999933317304],[1742358300000,1299.42,1313.68,1299.39,1313.65,0.0007200000109151006],[1742358360000,1313.14,1316.75,1311.99,1312.52,0.00107999995816499],[1742358420000,1312.71,1314.57,1312.71,1314.57,0.0006000000284984708],[1742358480000,1307.67,1309.67,1307.67,1309.34,0.0008399999933317304],[1742358540000,1309.76,1309.76,1307.03,1307.42,0.00107999995816499],[1742358600000,1307.44,1307.78,1306.42,1306.42,0.0008399999933317304],[1742358660000,1306.49,1308.04,1306.49,1307.31,0.0013200000394135714],[1742358720000,1307.37,1307.43,1306.19,1307.38,0.0007200000109151006],[1742358780000,1305.97,1305.97,1304.86,1305.63,0.0006000000284984708],[1742358840000,1304.52,1305.18,1304.42,1304.75,0.0008399999933317304],[1742358900000,1304.07,1304.39,1303.47,1304.02,0.0008399999933317304],[1742358960000,1303.55,1303.55,1301.08,1302.16,0.0013200000394135714],[1742359020000,1301.53,1301.53,1299.59,1300.17,0.0016799999866634607],[1742359080000,1300.01,1302.26,1300.01,1302.26,0.0007200000109151006],[1742359140000,1301.74,1301.74,1300.9,1301.18,0.0006000000284984708],[1742359200000,1302.31,1303.08,1302.31,1302.94,0.0004799999878741801],[1742359260000,1302.84,1304.53,1302.45,1302.45,0.0012000000569969416],[1742359320000,1301.3,1302.74,1300.72,1302.51,0.0012000000569969416],[1742359380000,1302.66,1303.96,1302.1,1303.96,0.0016799999866634607],[1742359440000,1303.72,1305.53,1303.72,1304.43,0.00107999995816499],[1742359500000,1304.22,1304.22,1303.45,1303.45,0.0007200000109151006],[1742359560000,1303.2,1303.2,1302.7,1303.05,0.0007200000109151006],[1742359620000,1303.31,1303.31,1302.7,1302.7,0.00023999999393709004],[1742359680000,1302.91,1302.91,1300.65,1302.05,0.0006000000284984708],[1742359740000,1303.07,1303.07,1302.98,1302.98,0.0003600000054575503],[1742359800000,1303.49,1305.85,1303.38,1304.96,0.0012000000569969416],[1742359860000,1304.74,1304.74,1302.38,1302.38,0.0004799999878741801],[1742359920000,1301.96,1302.01,1300.16,1302.01,0.0009599999757483602],[1742359980000,1301.22,1301.76,1300.75,1301.41,0.0004799999878741801],[1742360040000,1302.01,1302.01,1301.17,1301.17,0.0003600000054575503],[1742360100000,1301.85,1301.85,1301.85,1301.85,0.00011999999696854502],[1742360160000,1301.71,1301.71,1301.71,1301.71,0.00011999999696854502],[1742360220000,1298.31,1298.31,1297.21,1297.21,0.0003600000054575503],[1742360280000,1297.03,1297.18,1295.82,1296.57,0.0009599999757483602],[1742360340000,1296.47,1296.47,1296.47,1296.47,0.00011999999696854502],[1742360400000,1297.47,1306.99,1297.47,1306.92,0.0013200000394135714],[1742360460000,1306.78,1312.33,1306.09,1310.93,0.0014400000218302011],[1742360520000,1304.87,1304.87,1300.06,1300.42,0.0013200000394135714],[1742360580000,1304.99,1304.99,1304.1,1304.95,0.0006000000284984708],[1742360640000,1304.77,1305.87,1304.77,1305.87,0.0006000000284984708],[1742360700000,1305.7,1305.7,1304.64,1305.1,0.0004799999878741801],[1742360760000,1304.33,1304.33,1303.19,1303.91,0.0007200000109151006],[1742360820000,1303.88,1304.62,1303.88,1304.62,0.00023999999393709004],[1742360880000,1304.62,1304.69,1304.61,1304.61,0.0003600000054575503],[1742360940000,1304.94,1306.56,1304.83,1305.38,0.0009599999757483602],[1742361000000,1305.39,1305.41,1304.15,1304.15,0.0007200000109151006],[1742361060000,1304.18,1304.59,1304.18,1304.59,0.00023999999393709004],[1742361120000,1305.01,1307.27,1305.01,1307.27,0.0009599999757483602],[1742361180000,1307.37,1311.12,1306.51,1311.12,0.0004799999878741801],[1742361240000,1310.28,1318.18,1310.02,1317.21,0.0019199999514967203],[1742361300000,1316.29,1316.29,1314.34,1314.34,0.0004799999878741801],[1742361360000,1313.59,1316.72,1313.59,1316.47,0.0007200000109151006],[1742361420000,1316.71,1318.03,1316.54,1316.71,0.0006000000284984708],[1742361480000,1314.36,1314.36,1313.19,1313.19,0.0003600000054575503],[1742361540000,1314.2,1316.76,1314.18,1316.76,0.0007200000109151006],[1742361600000,1315.8,1315.82,1315.8,1315.82,0.0003600000054575503],[1742361720000,1312.41,1313.63,1312.41,1313.22,0.0006000000284984708],[1742361780000,1315.13,1315.49,1315.13,1315.49,0.00023999999393709004],[1742361840000,1315.91,1316.37,1315.91,1316.37,0.00023999999393709004],[1742361900000,1315.18,1315.27,1313.97,1315.26,0.0006000000284984708],[1742361960000,1315.26,1315.26,1313.96,1313.96,0.0007200000109151006],[1742362020000,1313.97,1314.27,1313.97,1314.02,0.0003600000054575503],[1742362080000,1311.43,1311.99,1311.04,1311.99,0.0003600000054575503],[1742362140000,1311.18,1311.18,1311.18,1311.18,0.00011999999696854502],[1742362200000,1310.35,1310.35,1309.38,1309.38,0.0006000000284984708],[1742362260000,1308.74,1308.82,1308.14,1308.79,0.0006000000284984708],[1742362320000,1309.44,1309.44,1309.22,1309.22,0.0003600000054575503],[1742362380000,1310.8,1311.33,1310.8,1311.33,0.0003600000054575503],[1742362440000,1312.57,1312.57,1311.04,1311.83,0.0006000000284984708],[1742362500000,1312.04,1314.43,1312.04,1314.43,0.0007200000109151006],[1742362560000,1314.76,1315.18,1313.91,1313.91,0.0006000000284984708],[1742362620000,1315.02,1315.05,1313.92,1313.92,0.0007200000109151006],[1742362680000,1314.37,1314.78,1313.87,1313.87,0.0004799999878741801],[1742362740000,1312.78,1313.9,1312.78,1313.9,0.0004799999878741801],[1742362800000,1313.38,1314.62,1313.38,1314.62,0.00107999995816499],[1742362860000,1314.83,1316.15,1314.83,1316.13,0.0009599999757483602],[1742362920000,1316,1316.7,1315.93,1316.69,0.0019199999514967203],[1742362980000,1317.11,1317.52,1317.06,1317.52,0.0006000000284984708],[1742363040000,1319.57,1319.57,1319.57,1319.57,0.00011999999696854502],[1742363100000,1318.75,1318.75,1318.28,1318.28,0.00023999999393709004],[1742363220000,1319.29,1319.29,1318.76,1318.76,0.0003600000054575503],[1742363280000,1317.58,1317.58,1317.56,1317.56,0.00023999999393709004],[1742363340000,1317.35,1318.34,1317.35,1318.17,0.0004799999878741801],[1742363400000,1318.27,1321.05,1318.27,1321.05,0.0004799999878741801],[1742363460000,1320.46,1320.46,1318.98,1318.98,0.0003600000054575503],[1742363520000,1319.58,1320.2,1319.55,1319.63,0.0004799999878741801],[1742363640000,1322.07,1322.31,1320.05,1320.05,0.0006000000284984708],[1742363700000,1319.33,1319.33,1318.58,1318.58,0.0003600000054575503],[1742363760000,1317.83,1317.83,1317.69,1317.69,0.00023999999393709004],[1742363820000,1314.82,1315.38,1314.6,1315.38,0.0006000000284984708],[1742363880000,1316.1,1318.52,1316.1,1318.43,0.0004799999878741801],[1742363940000,1320.71,1321.15,1319.59,1319.76,0.0009599999757483602],[1742364000000,1319.7,1322.06,1319.7,1322.06,0.0006000000284984708],[1742364060000,1321.52,1321.52,1316.71,1316.81,0.0003600000054575503],[1742364120000,1316.07,1316.07,1315.51,1315.76,0.0003600000054575503],[1742364180000,1315.68,1315.91,1313.45,1313.55,0.00107999995816499],[1742364240000,1313.3,1313.3,1313.04,1313.04,0.0003600000054575503],[1742364300000,1313.57,1315.19,1313.57,1314.81,0.0007200000109151006],[1742364360000,1315.38,1315.38,1312,1313.09,0.001560000004246831],[1742364420000,1312.18,1312.18,1312.18,1312.18,0.00011999999696854502],[1742364480000,1311.4,1311.4,1309.91,1309.91,0.0004799999878741801],[1742364540000,1308.94,1308.94,1308.73,1308.73,0.00023999999393709004],[1742364600000,1308.95,1310.74,1308.3,1308.3,0.0008399999933317304],[1742364660000,1308.55,1310.19,1308.55,1309.62,0.0006000000284984708],[1742364720000,1308.92,1308.92,1308.9,1308.9,0.00023999999393709004],[1742364780000,1309.71,1310.04,1308.31,1309.45,0.0006000000284984708],[1742364840000,1309.91,1309.91,1309.58,1309.78,0.0003600000054575503],[1742364900000,1309.85,1309.94,1307.8,1307.8,0.0007200000109151006],[1742364960000,1307.32,1307.32,1307.32,1307.32,0.00011999999696854502],[1742365020000,1307.62,1307.79,1304.43,1304.43,0.0006000000284984708],[1742365080000,1304.19,1304.29,1303.55,1303.97,0.0007200000109151006],[1742365140000,1304.07,1306.7,1303.47,1306.7,0.0009599999757483602],[1742365200000,1305.65,1306.64,1305.2,1306.4,0.001560000004246831],[1742365260000,1306.67,1310.06,1306.67,1309.22,0.0008399999933317304],[1742365320000,1313.06,1316.46,1313.06,1316.46,0.0013200000394135714],[1742365380000,1315.75,1320.67,1315.75,1320.67,0.00107999995816499],[1742365440000,1320.77,1323.65,1320.58,1322.42,0.0012000000569969416],[1742365500000,1321.83,1323.94,1317.37,1317.37,0.00107999995816499],[1742365560000,1313.66,1313.66,1313.66,1313.66,0.00011999999696854502],[1742365620000,1313.49,1314.78,1312.63,1314.78,0.0008399999933317304],[1742365680000,1315.76,1317.23,1315.76,1317.18,0.0003600000054575503],[1742365740000,1314.72,1314.72,1313.71,1313.88,0.0004799999878741801],[1742365800000,1311.67,1311.67,1308.76,1308.89,0.0004799999878741801],[1742365860000,1308.62,1309.55,1308.27,1309.29,0.0004799999878741801],[1742365920000,1308.97,1309.62,1305.4,1306.13,0.0014400000218302011],[1742365980000,1306.58,1307.12,1306.18,1306.18,0.0008399999933317304],[1742366040000,1306.16,1306.16,1306.16,1306.16,0.00011999999696854502],[1742366100000,1306.18,1307.96,1306.18,1307.96,0.0007200000109151006],[1742366160000,1307.35,1307.88,1306.87,1307.88,0.0008399999933317304],[1742366220000,1308.31,1309.34,1307.56,1307.62,0.00107999995816499],[1742366280000,1306.74,1306.74,1305.25,1305.25,0.0007200000109151006],[1742366340000,1304.95,1304.95,1302.65,1303.31,0.0009599999757483602],[1742366400000,1302.68,1302.68,1302.66,1302.66,0.00023999999393709004],[1742366460000,1302.16,1302.16,1300.41,1300.41,0.0003600000054575503],[1742366520000,1301.13,1301.13,1301.03,1301.03,0.00023999999393709004],[1742366580000,1301.12,1302.64,1301.12,1302.62,0.0006000000284984708],[1742366640000,1302.64,1302.64,1301.79,1301.79,0.00023999999393709004],[1742366700000,1301.14,1301.14,1299.77,1299.77,0.0008399999933317304],[1742366760000,1299.97,1300.98,1298.65,1300.98,0.0007200000109151006],[1742366820000,1300.44,1300.44,1299.17,1299.26,0.0004799999878741801],[1742366880000,1299.24,1299.38,1297.67,1298.29,0.0008399999933317304],[1742366940000,1298.22,1298.22,1298.22,1298.22,0.00011999999696854502],[1742367000000,1297.68,1298.25,1296.57,1298.25,0.0006000000284984708],[1742367060000,1298.31,1298.31,1296.91,1297.03,0.0004799999878741801],[1742367120000,1297.75,1297.75,1296.55,1296.99,0.0003600000054575503],[1742367180000,1297.11,1297.52,1296.44,1296.92,0.0009599999757483602],[1742367240000,1296.04,1296.25,1296.04,1296.25,0.00023999999393709004],[1742367300000,1298.42,1299.39,1298.27,1299.39,0.0006000000284984708],[1742367360000,1298.69,1299.11,1298.4,1298.4,0.0004799999878741801],[1742367420000,1299.21,1299.21,1298,1298.19,0.0004799999878741801],[1742367480000,1297.74,1298.36,1297.49,1297.53,0.0007200000109151006],[1742367540000,1297.15,1297.56,1297.15,1297.36,0.0003600000054575503],[1742367600000,1297.27,1297.97,1295.74,1295.74,0.0012000000569969416],[1742367660000,1295.49,1295.66,1295.13,1295.27,0.0007200000109151006],[1742367720000,1296.9,1298.23,1296.18,1297.28,0.0007200000109151006],[1742367780000,1298.32,1298.35,1296.76,1297.82,0.0007200000109151006],[1742367840000,1296.95,1297.67,1296.71,1297.67,0.0007200000109151006],[1742367900000,1298.16,1300.98,1298.16,1300.38,0.0004799999878741801],[1742367960000,1299.88,1301.28,1299.88,1300.8,0.0006000000284984708],[1742368020000,1297.36,1297.43,1297.36,1297.43,0.00023999999393709004],[1742368080000,1296.77,1296.77,1296.57,1296.57,0.00023999999393709004],[1742368140000,1296.22,1296.22,1293.43,1293.43,0.0007200000109151006],[1742368200000,1292.26,1292.8,1292.26,1292.38,0.0006000000284984708],[1742368260000,1292.85,1293.82,1292.85,1293.82,0.00023999999393709004],[1742368320000,1293.91,1293.91,1291.91,1292.08,0.0006000000284984708],[1742368380000,1293.23,1293.31,1290.9,1290.9,0.00107999995816499],[1742368440000,1290.26,1290.26,1287.34,1289.07,0.0026400000788271427],[1742368500000,1289.88,1290.82,1279.34,1279.89,0.0013200000394135714],[1742368560000,1276.17,1280.34,1274.38,1275.39,0.0017999999690800905],[1742368620000,1275.56,1275.56,1269.75,1271.49,0.0033599999733269215],[1742368680000,1271.54,1277.74,1269.65,1277.74,0.0017999999690800905],[1742368740000,1274.37,1274.37,1272.75,1273.21,0.003000000026077032],[1742368800000,1273.38,1274.48,1270.87,1272.86,0.00395999988541007],[1742368860000,1273.26,1274.34,1272.29,1272.62,0.0028800000436604023],[1742368920000,1272.71,1274.29,1272.38,1273.85,0.0019199999514967203],[1742368980000,1274.02,1274.29,1272.83,1272.84,0.0013200000394135714],[1742369040000,1273.45,1274.15,1271.64,1271.64,0.002400000113993883],[1742369100000,1272.23,1273.14,1272.17,1273.14,0.0012000000569969416],[1742369160000,1275.6,1275.6,1273.25,1273.92,0.0017999999690800905],[1742369220000,1273.92,1273.92,1271.38,1272.86,0.0014400000218302011],[1742369280000,1272.39,1272.42,1271.29,1271.32,0.0008399999933317304],[1742369340000,1270.98,1273.02,1270.69,1273.02,0.0007200000109151006],[1742369400000,1274.17,1275.15,1272.63,1273.2,0.0012000000569969416],[1742369460000,1272.4,1272.4,1270.1,1270.87,0.0008399999933317304],[1742369520000,1271.23,1271.51,1271.23,1271.3,0.0003600000054575503],[1742369580000,1270.64,1271.33,1270.58,1270.77,0.0004799999878741801],[1742369640000,1269.61,1269.61,1269.61,1269.61,0.00011999999696854502],[1742369700000,1270.53,1270.53,1269.7,1269.7,0.0006000000284984708],[1742369760000,1269.48,1269.48,1268.32,1268.32,0.0004799999878741801],[1742369820000,1267.22,1267.22,1267.22,1267.22,0.00011999999696854502],[1742369880000,1268.46,1268.79,1267.33,1268.79,0.0006000000284984708],[1742369940000,1269.22,1269.49,1269.19,1269.19,0.0006000000284984708],[1742370000000,1269.82,1270.79,1269.76,1270.79,0.0006000000284984708],[1742370060000,1271.25,1271.8,1271.25,1271.79,0.0004799999878741801],[1742370120000,1272.06,1272.06,1268.88,1268.88,0.0009599999757483602],[1742370180000,1267.72,1268.16,1267.43,1267.53,0.0004799999878741801],[1742370240000,1267.29,1267.29,1267.08,1267.08,0.00023999999393709004],[1742370300000,1268.13,1268.13,1266.63,1266.63,0.0003600000054575503],[1742370360000,1266.52,1266.95,1264.99,1266.51,0.0009599999757483602],[1742370480000,1266.08,1266.08,1265.36,1265.36,0.00023999999393709004],[1742370540000,1265.6,1265.6,1265.48,1265.49,0.0003600000054575503],[1742370600000,1265.82,1266.18,1265.24,1265.24,0.0007200000109151006],[1742370660000,1264.98,1264.98,1264.98,1264.98,0.00011999999696854502],[1742370720000,1268.43,1268.43,1267.83,1267.83,0.0004799999878741801],[1742370780000,1267.49,1267.49,1264.49,1266.24,0.0014400000218302011],[1742370840000,1266.09,1268.13,1266.09,1268.13,0.0003600000054575503],[1742370900000,1268.85,1269.05,1265.74,1265.74,0.00107999995816499],[1742370960000,1269.07,1270.24,1267.09,1267.09,0.0013200000394135714],[1742371020000,1266.53,1266.53,1265.81,1265.81,0.00023999999393709004],[1742371080000,1265.97,1265.97,1265.97,1265.97,0.00011999999696854502],[1742371140000,1266.44,1267.44,1266.44,1267.27,0.0004799999878741801],[1742371200000,1267.89,1269.38,1267.89,1269.27,0.0008399999933317304],[1742371260000,1268.34,1268.34,1266.61,1266.61,0.0003600000054575503],[1742371320000,1266.49,1266.53,1265.77,1266.53,0.0006000000284984708],[1742371380000,1267.22,1267.22,1266.41,1266.47,0.0004799999878741801],[1742371440000,1267.2,1268.43,1267.2,1268.43,0.0003600000054575503],[1742371500000,1267.25,1267.25,1266.1,1266.1,0.0004799999878741801],[1742371560000,1266.32,1266.32,1266.32,1266.32,0.00011999999696854502],[1742371620000,1267.22,1267.22,1267.18,1267.18,0.00023999999393709004],[1742371680000,1268.8,1269.06,1268.8,1269.06,0.00023999999393709004],[1742371740000,1268.63,1269.24,1268.35,1268.35,0.0006000000284984708],[1742371800000,1267.72,1270.66,1267.72,1270.66,0.0003600000054575503],[1742371860000,1270.05,1270.05,1268.67,1269.05,0.0006000000284984708],[1742371920000,1268.56,1268.56,1268.33,1268.37,0.0003600000054575503],[1742371980000,1268.14,1268.14,1267.75,1267.75,0.0003600000054575503],[1742372040000,1267.2,1268.86,1267.2,1267.82,0.0004799999878741801],[1742372100000,1267.55,1268.58,1267,1267,0.0009599999757483602],[1742372220000,1267.61,1267.61,1267.61,1267.61,0.00011999999696854502],[1742372280000,1266.82,1266.82,1265.69,1265.69,0.0003600000054575503],[1742372340000,1265.71,1266.81,1265.71,1266.04,0.0007200000109151006],[1742372400000,1266.5,1267.37,1265.77,1265.77,0.0007200000109151006],[1742372460000,1265.42,1265.42,1264.49,1264.49,0.0003600000054575503],[1742372520000,1265.36,1265.36,1265.18,1265.18,0.0004799999878741801],[1742372580000,1265.38,1266.69,1265.38,1266.69,0.0003600000054575503],[1742372640000,1266.49,1266.49,1266.28,1266.28,0.00023999999393709004],[1742372700000,1266.83,1266.83,1266.83,1266.83,0.00011999999696854502],[1742372760000,1266.23,1266.42,1266.23,1266.26,0.0004799999878741801],[1742372820000,1265.17,1265.53,1264.92,1264.93,0.0006000000284984708],[1742372880000,1265,1265,1265,1265,0.00011999999696854502],[1742372940000,1265.58,1265.58,1265.56,1265.56,0.00023999999393709004],[1742373000000,1266.46,1266.74,1265.46,1265.59,0.0006000000284984708],[1742373120000,1266.26,1266.94,1266.26,1266.94,0.0003600000054575503],[1742373180000,1267.19,1267.75,1266.37,1266.37,0.0007200000109151006],[1742373240000,1268.15,1268.15,1267.59,1267.59,0.00023999999393709004],[1742373300000,1267.89,1267.89,1267.46,1267.46,0.00023999999393709004],[1742373360000,1267.45,1268.55,1267.31,1267.63,0.0012000000569969416],[1742373420000,1271.05,1272.09,1270.97,1270.97,0.0003600000054575503],[1742373480000,1270.78,1270.78,1268.13,1268.13,0.0006000000284984708],[1742373540000,1268.2,1268.2,1265.87,1265.87,0.0006000000284984708],[1742373600000,1264.8,1265.66,1264.8,1265.66,0.0003600000054575503],[1742373660000,1266.38,1267,1265.43,1265.43,0.0006000000284984708],[1742373720000,1265.26,1265.26,1264.19,1264.19,0.0004799999878741801],[1742373840000,1264.53,1265.1,1264.53,1265.1,0.0003600000054575503],[1742373900000,1265.45,1265.45,1263.85,1264.84,0.0007200000109151006],[1742373960000,1265.41,1265.49,1262.34,1262.34,0.0007200000109151006],[1742374020000,1262.43,1262.63,1262.43,1262.63,0.00023999999393709004],[1742374080000,1262.97,1263.27,1262.14,1263.27,0.0007200000109151006],[1742374140000,1263.53,1265.46,1263.53,1265.31,0.0006000000284984708],[1742374200000,1267.64,1267.64,1267.16,1267.16,0.0003600000054575503],[1742374260000,1265.99,1265.99,1265.21,1265.21,0.00023999999393709004],[1742374320000,1265.29,1265.29,1264.35,1264.55,0.0006000000284984708],[1742374380000,1264.8,1265.76,1264.8,1265.54,0.0004799999878741801],[1742374440000,1265.78,1265.78,1265.78,1265.78,0.00011999999696854502],[1742374500000,1265.57,1265.66,1265.06,1265.12,0.0008399999933317304],[1742374560000,1265.36,1265.36,1265.36,1265.36,0.00011999999696854502],[1742374620000,1265.13,1265.36,1265.13,1265.36,0.0003600000054575503],[1742374680000,1265.57,1265.57,1265.23,1265.23,0.0003600000054575503],[1742374740000,1265.06,1265.06,1264.25,1264.25,0.00023999999393709004],[1742374800000,1265.53,1266.33,1265.47,1266.19,0.001560000004246831],[1742374860000,1266.71,1266.71,1265.29,1265.29,0.0006000000284984708],[1742374920000,1264.19,1264.86,1264.09,1264.45,0.0004799999878741801],[1742374980000,1265.08,1266.21,1265.08,1265.08,0.0006000000284984708],[1742375040000,1264.52,1264.52,1263.3,1263.3,0.0003600000054575503],[1742375100000,1264.27,1264.68,1264.27,1264.4,0.0003600000054575503],[1742375160000,1265.33,1265.33,1264.49,1264.49,0.0003600000054575503],[1742375220000,1264.19,1266.43,1264.19,1266.43,0.0003600000054575503],[1742375280000,1265.49,1265.49,1265.49,1265.49,0.00011999999696854502],[1742375340000,1265.8,1266.89,1265.74,1265.74,0.0006000000284984708],[1742375400000,1265.24,1266.13,1265.24,1265.66,0.0004799999878741801],[1742375460000,1265.43,1265.43,1264.4,1264.4,0.00023999999393709004],[1742375520000,1263.67,1264.75,1263.67,1264.75,0.0004799999878741801],[1742375580000,1264.51,1264.51,1263.83,1263.83,0.00023999999393709004],[1742375640000,1263.43,1263.43,1262.6,1262.6,0.0003600000054575503],[1742375700000,1262.71,1262.83,1262.71,1262.83,0.00023999999393709004],[1742375760000,1263.14,1264.86,1263.14,1264.86,0.0004799999878741801],[1742375820000,1265.16,1265.59,1264.7,1265.53,0.0007200000109151006],[1742375880000,1265.6,1265.6,1263.44,1263.44,0.0006000000284984708],[1742375940000,1262.99,1262.99,1262.99,1262.99,0.00011999999696854502],[1742376000000,1262.79,1263.19,1262.79,1263.19,0.00023999999393709004],[1742376060000,1263.56,1264.6,1262.96,1263.44,0.0007200000109151006],[1742376180000,1263.71,1264.34,1263.71,1264.34,0.00023999999393709004],[1742376240000,1265.24,1265.76,1265.24,1265.73,0.0003600000054575503],[1742376300000,1265.52,1265.52,1264.9,1264.9,0.00023999999393709004],[1742376360000,1265.06,1265.65,1265.06,1265.65,0.0003600000054575503],[1742376420000,1265.83,1266.65,1265.83,1266.65,0.00023999999393709004],[1742376480000,1266.86,1266.86,1266.18,1266.69,0.0004799999878741801],[1742376540000,1266.46,1266.46,1266.46,1266.46,0.00011999999696854502],[1742376600000,1266.5,1266.9,1266.5,1266.83,0.0003600000054575503],[1742376660000,1266.37,1266.91,1266.37,1266.91,0.0003600000054575503],[1742376720000,1267.6,1267.97,1267.6,1267.97,0.00023999999393709004],[1742376780000,1267.62,1267.62,1266.38,1266.38,0.0006000000284984708],[1742376840000,1265.14,1265.21,1264.51,1265.21,0.0004799999878741801],[1742376900000,1264.97,1265.87,1264.97,1265.87,0.0003600000054575503],[1742376960000,1265.87,1265.87,1264.45,1264.45,0.0006000000284984708],[1742377020000,1264.09,1264.78,1262.99,1263.85,0.00107999995816499],[1742377080000,1264.86,1264.86,1264.86,1264.86,0.00011999999696854502],[1742377140000,1265.77,1266,1265.77,1265.93,0.0004799999878741801],[1742377200000,1266.46,1266.46,1266.05,1266.05,0.00023999999393709004],[1742377260000,1264.82,1264.82,1264.1,1264.1,0.0003600000054575503],[1742377320000,1265.14,1265.14,1264.74,1264.74,0.00023999999393709004],[1742377380000,1264.92,1265.14,1264.92,1265.14,0.00023999999393709004],[1742377440000,1265.13,1265.13,1264.45,1264.45,0.0003600000054575503],[1742377500000,1265.01,1265.01,1264.35,1264.35,0.00023999999393709004],[1742377560000,1264.55,1264.55,1259.48,1259.49,0.0013200000394135714],[1742377620000,1259.19,1261.6,1259.19,1261.34,0.00107999995816499],[1742377680000,1261.1,1262.36,1261.1,1262.27,0.0006000000284984708],[1742377740000,1262.37,1263.25,1262.37,1263.25,0.0026400000788271427],[1742377800000,1263.44,1263.66,1261.26,1261.26,0.0008399999933317304],[1742377860000,1261.31,1261.31,1259.89,1260.6,0.0019199999514967203],[1742377920000,1260.52,1262.04,1260.52,1262.04,0.0003600000054575503],[1742377980000,1264.1,1264.1,1264.1,1264.1,0.00011999999696854502],[1742378040000,1264.36,1264.36,1264.29,1264.29,0.00023999999393709004],[1742378100000,1264.78,1265.33,1264.31,1265.21,0.0009599999757483602],[1742378160000,1265.37,1265.37,1265.37,1265.37,0.00011999999696854502],[1742378280000,1264.46,1264.61,1264.39,1264.39,0.0003600000054575503],[1742378340000,1264.35,1264.75,1264.35,1264.75,0.00023999999393709004],[1742378460000,1264.75,1267.94,1264.75,1266.89,0.0008399999933317304],[1742378520000,1267.09,1268.27,1267.09,1268.27,0.0007200000109151006],[1742378580000,1268.26,1268.26,1267.56,1267.56,0.00023999999393709004],[1742378640000,1267.51,1268.26,1267.51,1268.26,0.00023999999393709004],[1742378700000,1268.89,1268.89,1267.63,1267.63,0.0004799999878741801],[1742378760000,1267.3,1267.3,1267.3,1267.3,0.00011999999696854502],[1742378820000,1266.45,1266.45,1266.45,1266.45,0.00011999999696854502],[1742378880000,1267.6,1267.6,1267.6,1267.6,0.00011999999696854502],[1742378940000,1267.04,1267.04,1265.76,1266.2,0.0006000000284984708],[1742379000000,1267.22,1269.36,1267.22,1268.65,0.00107999995816499],[1742379060000,1269.49,1269.5,1269.25,1269.25,0.0003600000054575503],[1742379120000,1268.36,1268.56,1267.77,1267.77,0.0006000000284984708],[1742379180000,1267.7,1268.52,1267.7,1268.52,0.0006000000284984708],[1742379240000,1268.82,1268.82,1268.82,1268.82,0.00011999999696854502],[1742379300000,1268.69,1268.69,1268.48,1268.48,0.00023999999393709004],[1742379360000,1269.22,1269.22,1268.6,1268.6,0.00023999999393709004],[1742379480000,1269.52,1269.52,1269.16,1269.16,0.0006000000284984708],[1742379600000,1269.53,1269.53,1267.23,1267.23,0.0012000000569969416],[1742379660000,1267.34,1267.87,1267.34,1267.84,0.0004799999878741801],[1742379720000,1267.69,1267.69,1267.69,1267.69,0.00011999999696854502],[1742379840000,1268.42,1269.82,1268.42,1269.82,0.0003600000054575503],[1742379900000,1269.74,1273.21,1269.74,1273.21,0.0007200000109151006],[1742379960000,1274.17,1274.6,1273.06,1274.6,0.00107999995816499],[1742380020000,1273.29,1273.96,1273.29,1273.96,0.00023999999393709004],[1742380080000,1275.25,1275.52,1275.25,1275.52,0.0003600000054575503],[1742380140000,1275.05,1276.5,1275.03,1276.5,0.0004799999878741801],[1742380200000,1276.85,1277.07,1276.63,1276.63,0.0004799999878741801],[1742380260000,1277.34,1289.25,1277.34,1286.83,0.0034799999557435513],[1742380320000,1285.57,1286.33,1282.86,1282.86,0.0006000000284984708],[1742380380000,1283.17,1284.01,1283.17,1284.01,0.00023999999393709004],[1742380440000,1287.2,1289.59,1287.2,1289.59,0.0004799999878741801],[1742380500000,1291.22,1291.22,1286.31,1286.52,0.0008399999933317304],[1742380560000,1286.86,1286.97,1286.61,1286.61,0.0003600000054575503],[1742380620000,1284.43,1285.64,1284.43,1285.57,0.0006000000284984708],[1742380680000,1286.62,1287.27,1283.86,1284.28,0.0017999999690800905],[1742380740000,1285.43,1285.43,1284.16,1284.32,0.0004799999878741801],[1742380800000,1283.71,1284.31,1282.29,1282.29,0.00107999995816499],[1742380860000,1282.59,1283.52,1281.84,1283.4,0.0009599999757483602],[1742380920000,1283.31,1283.31,1283.14,1283.14,0.00023999999393709004],[1742380980000,1279.06,1280.05,1279.06,1279.91,0.0004799999878741801],[1742381040000,1280.04,1282.1,1280.04,1282.1,0.0007200000109151006],[1742381100000,1280.33,1280.33,1278.83,1278.83,0.0006000000284984708],[1742381160000,1279.65,1280.83,1279.34,1280.83,0.0006000000284984708],[1742381220000,1283.36,1284.95,1282.65,1284.95,0.0006000000284984708],[1742381280000,1284.56,1284.56,1284.16,1284.16,0.00023999999393709004],[1742381340000,1285.22,1286.28,1284.85,1285.19,0.0009599999757483602],[1742381400000,1286.05,1286.05,1285.4,1285.4,0.0003600000054575503],[1742381460000,1285.61,1285.61,1283.72,1283.72,0.0006000000284984708],[1742381520000,1285.01,1285.01,1284.48,1284.48,0.00023999999393709004],[1742381580000,1284.21,1285.02,1284.21,1285.02,0.0004799999878741801],[1742381640000,1285.01,1287.21,1285.01,1287.21,0.0006000000284984708],[1742381700000,1286.71,1286.71,1285.46,1285.46,0.0006000000284984708],[1742381760000,1285.82,1285.82,1285.14,1285.31,0.0003600000054575503],[1742381820000,1285.65,1285.65,1284.29,1284.29,0.0003600000054575503],[1742381880000,1284.39,1284.44,1284.39,1284.44,0.00023999999393709004],[1742381940000,1287.21,1287.99,1286.9,1287.91,0.0007200000109151006],[1742382000000,1287.34,1291.36,1286.57,1286.57,0.0012000000569969416],[1742382060000,1285.89,1285.89,1285.89,1285.89,0.00011999999696854502],[1742382120000,1287.57,1288.76,1287.57,1288.76,0.0006000000284984708],[1742382180000,1289.76,1290.13,1288.61,1288.61,0.00107999995816499],[1742382240000,1289.1,1291.19,1289.1,1289.14,0.0007200000109151006],[1742382300000,1288.82,1290.03,1287.78,1288.71,0.0013200000394135714],[1742382360000,1288.52,1288.52,1286.62,1286.62,0.0004799999878741801],[1742382420000,1287.14,1289.44,1287.14,1288.71,0.0012000000569969416],[1742382480000,1288.48,1289.43,1288.48,1289.43,0.0004799999878741801],[1742382540000,1290.16,1290.16,1289.77,1289.85,0.0003600000054575503],[1742382600000,1291.04,1294.07,1291.04,1292.9,0.0017999999690800905],[1742382660000,1296.28,1296.62,1294.92,1294.92,0.0007200000109151006],[1742382720000,1294.43,1294.69,1292.27,1292.7,0.0006000000284984708],[1742382780000,1297.08,1298.62,1296.9,1298.62,0.0007200000109151006],[1742382840000,1298.22,1300.28,1296.97,1300.28,0.0006000000284984708],[1742382900000,1303.58,1304.69,1302.08,1302.08,0.0006000000284984708],[1742382960000,1302.03,1304.86,1299.31,1299.31,0.0009599999757483602],[1742383020000,1300.42,1302.81,1300.42,1302.81,0.0014400000218302011],[1742383080000,1302.81,1303.5,1302.72,1303.5,0.0009599999757483602],[1742383140000,1303.51,1303.51,1302.55,1303.51,0.00107999995816499],[1742383200000,1305.33,1305.82,1304.47,1305.82,0.0007200000109151006],[1742383260000,1304.4,1305.91,1304.4,1305.9,0.0006000000284984708],[1742383320000,1307.99,1308.12,1307.52,1308.12,0.0003600000054575503],[1742383380000,1309.01,1313.38,1308.81,1313.38,0.0013200000394135714],[1742383440000,1313.77,1314.24,1313.45,1314.24,0.00107999995816499],[1742383500000,1314.95,1315.63,1314.16,1314.62,0.0006000000284984708],[1742383560000,1313.96,1317.78,1313.96,1316.39,0.00107999995816499],[1742383680000,1314.19,1314.19,1310.35,1310.35,0.00107999995816499],[1742383740000,1309.85,1309.85,1308.55,1309.2,0.0006000000284984708],[1742383800000,1308.98,1312.12,1308.98,1312.01,0.0008399999933317304],[1742383860000,1311.65,1311.65,1310.65,1311.23,0.0003600000054575503],[1742383920000,1310.26,1310.26,1310.26,1310.26,0.00011999999696854502],[1742383980000,1312.43,1314.13,1312.43,1314.13,0.0003600000054575503],[1742384040000,1314.54,1314.54,1312.94,1312.94,0.0006000000284984708],[1742384100000,1313.8,1313.85,1312.8,1313.85,0.0009599999757483602],[1742384160000,1314.88,1315.74,1314.36,1314.36,0.0008399999933317304],[1742384220000,1314.26,1316.14,1314.26,1314.85,0.00107999995816499],[1742384280000,1315.47,1316.45,1315.27,1315.27,0.0004799999878741801],[1742384340000,1314.77,1322.18,1314.48,1319.59,0.0017999999690800905],[1742384400000,1320.52,1321.49,1318.08,1318.08,0.0004799999878741801],[1742384460000,1317.91,1317.91,1317.85,1317.85,0.00023999999393709004],[1742384520000,1317.89,1317.89,1316.86,1317.67,0.0004799999878741801],[1742384580000,1317.19,1317.19,1316.6,1316.85,0.0003600000054575503],[1742384640000,1319.26,1319.86,1318.72,1319.83,0.0004799999878741801],[1742384700000,1319.37,1319.37,1316.61,1316.61,0.0014400000218302011],[1742384760000,1314.94,1315.3,1314.94,1315.3,0.00023999999393709004],[1742384820000,1314.99,1314.99,1311.43,1312.72,0.0008399999933317304],[1742384880000,1315.31,1317.46,1315.31,1317.45,0.0007200000109151006],[1742384940000,1316.22,1316.22,1313.49,1313.74,0.0009599999757483602],[1742385000000,1313.47,1313.47,1311.81,1312.72,0.0012000000569969416],[1742385060000,1316.96,1316.96,1316.18,1316.18,0.0003600000054575503],[1742385120000,1316.69,1316.69,1316.69,1316.69,0.00011999999696854502],[1742385180000,1318.73,1318.73,1318.73,1318.73,0.00011999999696854502],[1742385240000,1317.62,1318.7,1317.62,1318.32,0.0007200000109151006],[1742385300000,1318.6,1318.6,1317.88,1318.34,0.0008399999933317304],[1742385360000,1318.43,1318.43,1315.34,1315.6,0.0008399999933317304],[1742385420000,1314.87,1314.87,1314.87,1314.87,0.00011999999696854502],[1742385480000,1312.09,1313.1,1312.09,1312.72,0.0004799999878741801],[1742385540000,1312.71,1313.12,1310.8,1311.19,0.0013200000394135714],[1742385600000,1310.89,1313.01,1310.89,1312.53,0.0008399999933317304],[1742385660000,1312.47,1312.47,1307.26,1307.76,0.001560000004246831],[1742385720000,1304.9,1305.56,1304.19,1304.36,0.0014400000218302011],[1742385780000,1304.31,1305.1,1303.66,1304.74,0.00107999995816499],[1742385840000,1305.15,1305.15,1303.88,1303.88,0.0004799999878741801],[1742385900000,1303.47,1307.19,1303.47,1305.61,0.0009599999757483602],[1742385960000,1305.38,1307.08,1304.77,1306.85,0.0009599999757483602],[1742386020000,1306.97,1309.04,1306.78,1309.04,0.0012000000569969416],[1742386080000,1309.04,1311.62,1309.04,1310.34,0.00107999995816499],[1742386140000,1311.76,1311.76,1310.91,1310.98,0.0007200000109151006],[1742386200000,1310.52,1313.92,1310.52,1312.47,0.0006000000284984708],[1742386260000,1312.1,1313.32,1311.66,1311.66,0.0006000000284984708],[1742386320000,1311.52,1312.5,1311.52,1312.48,0.0004799999878741801],[1742386380000,1311.45,1311.45,1311.3,1311.42,0.0003600000054575503],[1742386440000,1311.98,1312.21,1311.97,1312.21,0.0004799999878741801],[1742386500000,1312.38,1312.38,1311.84,1311.85,0.0003600000054575503],[1742386560000,1312.67,1314.59,1309.41,1310.42,0.0008399999933317304],[1742386620000,1310.43,1310.43,1309.77,1309.77,0.0003600000054575503],[1742386680000,1310.56,1310.56,1308.41,1308.82,0.0014400000218302011],[1742386740000,1308.64,1308.81,1307.39,1307.39,0.0003600000054575503],[1742386800000,1307.86,1308.08,1305.54,1306.26,0.0014400000218302011],[1742386860000,1305.68,1305.68,1301.71,1301.71,0.0016799999866634607],[1742386920000,1302.96,1302.96,1300.27,1301.08,0.0014400000218302011],[1742386980000,1301.06,1301.06,1300.98,1300.98,0.0003600000054575503],[1742387040000,1298.88,1299.03,1296.84,1299.03,0.0019199999514967203],[1742387100000,1299.88,1302.7,1299.88,1302.59,0.0012000000569969416],[1742387160000,1301.44,1301.44,1297.63,1300.25,0.001560000004246831],[1742387220000,1300.85,1302.99,1300.85,1301.64,0.0012000000569969416],[1742387280000,1301.4,1301.4,1297.81,1298.38,0.0013200000394135714],[1742387340000,1298.35,1298.35,1296.85,1298.3,0.0007200000109151006],[1742387400000,1298.76,1298.76,1297.78,1297.78,0.0003600000054575503],[1742387460000,1298.35,1298.47,1297.52,1298.47,0.0006000000284984708],[1742387520000,1297.97,1297.97,1297.04,1297.63,0.0004799999878741801],[1742387580000,1299.81,1299.81,1299.58,1299.58,0.00023999999393709004],[1742387640000,1299.7,1300.16,1299.38,1299.38,0.0003600000054575503],[1742387700000,1299.05,1299.5,1298.29,1298.29,0.00107999995816499],[1742387760000,1297.69,1297.69,1296.22,1297.18,0.0009599999757483602],[1742387820000,1297.5,1297.5,1295.56,1295.56,0.0007200000109151006],[1742387880000,1295.57,1295.57,1295.38,1295.5,0.0006000000284984708],[1742387940000,1293.83,1293.83,1290.8,1292.09,0.0009599999757483602],[1742388000000,1293,1293,1290.9,1291.22,0.0009599999757483602],[1742388060000,1291.7,1291.84,1290.95,1291.84,0.0007200000109151006],[1742388120000,1291.82,1292.63,1291.82,1292.58,0.0006000000284984708],[1742388180000,1292.41,1293.28,1292.41,1293.28,0.0003600000054575503],[1742388240000,1292.32,1293.61,1292.32,1292.49,0.0007200000109151006],[1742388300000,1292.26,1294.03,1292.26,1294.03,0.0012000000569969416],[1742388360000,1294.04,1294.04,1292.23,1292.23,0.0007200000109151006],[1742388420000,1291.53,1291.53,1290.56,1291.07,0.0007200000109151006],[1742388480000,1291,1291,1287.75,1289.06,0.0019199999514967203],[1742388540000,1289.12,1290.85,1288.98,1290.85,0.0019199999514967203],[1742388600000,1290.5,1290.79,1287.84,1287.84,0.0006000000284984708],[1742388660000,1286.51,1287.02,1286.51,1287.02,0.00023999999393709004],[1742388720000,1288.68,1289.73,1287.71,1289.04,0.0008399999933317304],[1742388780000,1290.5,1291.24,1290.35,1291.24,0.0008399999933317304],[1742388840000,1291.58,1291.8,1289.77,1289.83,0.0012000000569969416],[1742388900000,1288.84,1289.3,1288.81,1289.3,0.0004799999878741801],[1742388960000,1289.3,1289.3,1289.3,1289.3,0.00011999999696854502],[1742389020000,1289.68,1289.68,1289.39,1289.39,0.00023999999393709004],[1742389080000,1289.14,1290.39,1289.14,1290.05,0.0006000000284984708],[1742389140000,1289.96,1289.96,1287.25,1287.25,0.00107999995816499],[1742389200000,1286.52,1287.95,1285.77,1287.49,0.0008399999933317304],[1742389260000,1286.92,1286.92,1286.26,1286.26,0.0004799999878741801],[1742389320000,1287.98,1288,1286.47,1287.46,0.0009599999757483602],[1742389380000,1287.53,1289.28,1285.42,1285.42,0.0016799999866634607],[1742389440000,1284.31,1284.68,1284.31,1284.68,0.00023999999393709004],[1742389500000,1283.93,1292.66,1281.63,1292.66,0.005040000192821026],[1742389560000,1289.56,1290.88,1286.15,1290.88,0.0017999999690800905],[1742389620000,1291.44,1294.29,1289.66,1290.14,0.0033599999733269215],[1742389680000,1290.09,1291.03,1289.32,1289.32,0.00203999993391335],[1742389740000,1289.6,1290.73,1289.14,1289.69,0.0014400000218302011],[1742389800000,1291.43,1295.79,1291.43,1295.79,0.00215999991632998],[1742389860000,1296.1,1296.2,1294.78,1294.78,0.001560000004246831],[1742389920000,1292.84,1293.12,1291.64,1292.34,0.0013200000394135714],[1742389980000,1291.57,1292.29,1290.07,1292,0.00107999995816499],[1742390040000,1290.6,1291.21,1289.91,1291.2,0.0012000000569969416],[1742390100000,1291.21,1293.65,1291.07,1293.65,0.0008399999933317304],[1742390160000,1293.08,1294.45,1292.47,1294.45,0.0014400000218302011],[1742390220000,1293.7,1293.92,1292.06,1293.11,0.0022799998987466097],[1742390280000,1293.72,1293.92,1290.79,1291.51,0.0016799999866634607],[1742390340000,1291.49,1291.49,1291.21,1291.21,0.00023999999393709004],[1742390400000,1291.09,1291.09,1286.79,1287.11,0.00203999993391335],[1742390460000,1287.92,1289.37,1283.03,1284.23,0.0027600000612437725],[1742390520000,1283.5,1283.5,1281.73,1281.73,0.00107999995816499],[1742390580000,1285.59,1286.3,1285.59,1286.29,0.0004799999878741801],[1742390640000,1286.3,1287.45,1283.72,1283.72,0.0012000000569969416],[1742390700000,1283.21,1285.43,1282.28,1285.43,0.0012000000569969416],[1742390760000,1284.68,1288.01,1283.83,1287.71,0.00107999995816499],[1742390820000,1285.05,1286,1285.05,1286,0.00023999999393709004],[1742390880000,1285.61,1287.01,1284.87,1287.01,0.0012000000569969416],[1742390940000,1286.15,1288.57,1286.15,1287.29,0.0009599999757483602],[1742391000000,1287.2,1287.2,1282.89,1282.93,0.0007200000109151006],[1742391060000,1283.67,1284.94,1283.67,1284.93,0.0008399999933317304],[1742391120000,1286.12,1287.21,1286.12,1287.17,0.0003600000054575503],[1742391180000,1288.57,1290.77,1288.57,1290.28,0.0012000000569969416],[1742391240000,1289.14,1289.14,1286.16,1286.16,0.0007200000109151006],[1742391300000,1285.36,1285.4,1284.48,1284.48,0.0006000000284984708],[1742391360000,1284.44,1284.86,1283.39,1283.39,0.0009599999757483602],[1742391420000,1280.99,1282.31,1280.89,1282.31,0.0004799999878741801],[1742391480000,1283.58,1284.77,1283.58,1284.77,0.00023999999393709004],[1742391540000,1285.22,1286.6,1285.22,1286.6,0.0006000000284984708],[1742391600000,1286.73,1288.03,1286.28,1286.28,0.0009599999757483602],[1742391660000,1287.05,1287.05,1284.85,1284.85,0.0006000000284984708],[1742391720000,1285.46,1285.46,1284.82,1284.82,0.0003600000054575503],[1742391780000,1285.99,1285.99,1285.52,1285.52,0.00023999999393709004],[1742391840000,1285.69,1286.99,1285.69,1286.99,0.0007200000109151006],[1742391900000,1288.31,1289.02,1287.71,1287.71,0.0008399999933317304],[1742391960000,1293.97,1293.97,1289.45,1290.11,0.0008399999933317304],[1742392020000,1290.52,1290.87,1289.01,1290.08,0.0017999999690800905],[1742392080000,1290.49,1290.49,1289.39,1289.69,0.0009599999757483602],[1742392140000,1289.52,1290.52,1289.52,1290.49,0.0007200000109151006],[1742392200000,1289.14,1289.73,1289.09,1289.32,0.0012000000569969416],[1742392260000,1290.16,1290.16,1286.62,1286.62,0.002520000096410513],[1742392320000,1285.86,1285.86,1284.77,1285.12,0.0013200000394135714],[1742392380000,1287.39,1289.14,1287.39,1288.76,0.0007200000109151006],[1742392440000,1289.2,1289.2,1287.16,1287.87,0.00107999995816499],[1742392500000,1287.14,1288.34,1283.85,1284.34,0.001560000004246831],[1742392560000,1285.48,1286.72,1285.48,1286.21,0.0003600000054575503],[1742392620000,1286.13,1286.13,1285.82,1285.95,0.0007200000109151006],[1742392680000,1286.12,1286.12,1286.12,1286.12,0.00011999999696854502],[1742392740000,1286.13,1286.46,1286.11,1286.11,0.0006000000284984708],[1742392800000,1287.1,1287.11,1285.71,1285.71,0.0007200000109151006],[1742392860000,1286.68,1286.68,1285.9,1286.08,0.0004799999878741801],[1742392920000,1286.33,1286.33,1284.16,1285.5,0.0007200000109151006],[1742392980000,1285.64,1286.33,1285.16,1286.27,0.0008399999933317304],[1742393040000,1285.64,1286.56,1285.64,1286.02,0.0008399999933317304],[1742393100000,1285.49,1285.49,1284.38,1284.38,0.00023999999393709004],[1742393160000,1285.99,1287.53,1285.99,1287.33,0.0004799999878741801],[1742393220000,1288.74,1289.72,1288.24,1289.71,0.00107999995816499],[1742393280000,1289.4,1289.47,1288.61,1289.47,0.00107999995816499],[1742393340000,1289.46,1294.78,1289.46,1291.6,0.003599999938160181],[1742393400000,1291.62,1292.86,1291.53,1291.66,0.0008399999933317304],[1742393460000,1290.64,1290.82,1289.77,1290.28,0.0008399999933317304],[1742393520000,1289.45,1289.45,1288.8,1288.88,0.0004799999878741801],[1742393580000,1289.62,1289.75,1287.36,1287.36,0.00107999995816499],[1742393640000,1286.95,1287.13,1285.62,1286.16,0.0008399999933317304],[1742393700000,1288.7,1289.54,1288.7,1289.54,0.0008399999933317304],[1742393760000,1289.87,1289.88,1288.88,1289.51,0.0008399999933317304],[1742393820000,1289.49,1290.26,1288.67,1290.26,0.0004799999878741801],[1742393880000,1289.21,1289.21,1288.51,1289.21,0.0004799999878741801],[1742393940000,1289.51,1290.42,1289.51,1290.42,0.0003600000054575503],[1742394000000,1291.3,1292.23,1290.02,1290.62,0.0006000000284984708],[1742394060000,1291.76,1291.76,1290.23,1291.28,0.0007200000109151006],[1742394120000,1292.17,1292.18,1291.61,1291.73,0.0004799999878741801],[1742394180000,1292.67,1292.67,1291.02,1291.02,0.0003600000054575503],[1742394240000,1291.04,1292.03,1290.06,1292.03,0.0004799999878741801],[1742394300000,1292.03,1292.03,1289.86,1289.86,0.0009599999757483602],[1742394360000,1289.7,1290.76,1289.7,1290.03,0.0007200000109151006],[1742394420000,1290.48,1291.45,1289.69,1290.6,0.0009599999757483602],[1742394480000,1290.18,1291.9,1290.18,1291.9,0.0004799999878741801],[1742394540000,1293.57,1293.57,1291.8,1291.8,0.0004799999878741801],[1742394600000,1292.81,1292.81,1289.25,1289.58,0.0006000000284984708],[1742394660000,1290.69,1293.49,1290.69,1292.74,0.0007200000109151006],[1742394720000,1292.41,1297.18,1291.9,1297.18,0.0016799999866634607],[1742394780000,1297.65,1299.4,1297.36,1298.54,0.0009599999757483602],[1742394840000,1298.59,1300,1297.53,1299.38,0.001560000004246831],[1742394900000,1299.04,1300.06,1299.04,1299.59,0.0006000000284984708],[1742394960000,1299.42,1299.42,1297.98,1297.98,0.0004799999878741801],[1742395020000,1298.18,1298.64,1297.26,1297.38,0.00107999995816499],[1742395080000,1298.45,1300.59,1298.29,1300.13,0.00107999995816499],[1742395140000,1300.42,1300.45,1300.4,1300.45,0.0004799999878741801],[1742395200000,1300.53,1301.69,1300.53,1301.69,0.0003600000054575503],[1742395260000,1300.43,1301.23,1299.58,1299.58,0.0007200000109151006],[1742395320000,1298.45,1298.91,1298.31,1298.91,0.0007200000109151006],[1742395380000,1299.69,1300.03,1298.74,1298.74,0.0004799999878741801],[1742395440000,1298.16,1298.16,1297.37,1297.76,0.0004799999878741801],[1742395500000,1299.44,1299.45,1299.37,1299.37,0.0003600000054575503],[1742395560000,1299.1,1300.83,1299.1,1300.62,0.0007200000109151006],[1742395620000,1301.72,1302.34,1301.72,1302.34,0.00023999999393709004],[1742395680000,1302.33,1303.97,1300.48,1300.78,0.001560000004246831],[1742395740000,1300.48,1300.48,1300.48,1300.48,0.00011999999696854502],[1742395800000,1300.24,1300.24,1299.83,1299.83,0.00023999999393709004],[1742395860000,1299.97,1299.97,1299.35,1299.35,0.0004799999878741801],[1742395920000,1298.74,1300.16,1298.74,1300.16,0.0006000000284984708],[1742395980000,1300.9,1300.9,1300.34,1300.34,0.00023999999393709004],[1742396040000,1300.32,1300.32,1300.32,1300.32,0.00011999999696854502],[1742396100000,1299.25,1300.92,1299.25,1300.83,0.0004799999878741801],[1742396160000,1300.74,1300.74,1300.55,1300.55,0.00023999999393709004],[1742396220000,1300.66,1300.66,1299.51,1299.51,0.0003600000054575503],[1742396280000,1299.54,1299.95,1299.53,1299.76,0.0006000000284984708],[1742396340000,1299.37,1299.44,1299.37,1299.44,0.00023999999393709004],[1742396400000,1299.37,1299.37,1295.52,1295.52,0.0009599999757483602],[1742396460000,1295.74,1302.45,1295.74,1300.06,0.002520000096410513],[1742396520000,1298.75,1299.06,1297.4,1297.4,0.00107999995816499],[1742396580000,1297.46,1297.78,1297.46,1297.78,0.0003600000054575503],[1742396640000,1296.71,1296.71,1295.89,1295.89,0.0003600000054575503],[1742396700000,1295.88,1296.36,1295.45,1296.36,0.0007200000109151006],[1742396760000,1297,1297.82,1296.78,1296.99,0.0012000000569969416],[1742396820000,1297.44,1297.58,1297.44,1297.58,0.00023999999393709004],[1742396880000,1297.45,1297.56,1296.08,1297.56,0.0009599999757483602],[1742396940000,1298.06,1298.47,1297.61,1298.12,0.0008399999933317304],[1742397000000,1298.09,1298.09,1298.09,1298.09,0.00011999999696854502],[1742397060000,1296.87,1296.87,1294.71,1295.49,0.00107999995816499],[1742397120000,1295.54,1295.93,1294.63,1294.63,0.0008399999933317304],[1742397180000,1294.67,1294.67,1291.7,1291.7,0.0008399999933317304],[1742397240000,1290.94,1290.94,1286.89,1286.93,0.0012000000569969416],[1742397300000,1287.41,1288.45,1287.41,1288.36,0.0006000000284984708],[1742397360000,1288.57,1289.77,1288.34,1288.77,0.0008399999933317304],[1742397420000,1289.22,1289.22,1288.21,1288.21,0.0008399999933317304],[1742397480000,1288.23,1288.68,1287.22,1288.68,0.0004799999878741801],[1742397540000,1288.5,1288.65,1287.66,1288.65,0.0004799999878741801],[1742397600000,1287.82,1289.71,1287.82,1289.71,0.0003600000054575503],[1742397660000,1290.36,1290.7,1290.36,1290.62,0.0003600000054575503],[1742397720000,1291.12,1294.89,1291.12,1294.89,0.0009599999757483602],[1742397780000,1294.64,1294.64,1291.8,1291.8,0.00107999995816499],[1742397900000,1291.02,1291.8,1290.42,1291.8,0.0006000000284984708],[1742397960000,1291.8,1292.51,1291.8,1292.25,0.0003600000054575503],[1742398020000,1291.77,1291.77,1291.77,1291.77,0.00011999999696854502],[1742398080000,1291.32,1291.32,1289.89,1289.89,0.0006000000284984708],[1742398140000,1290.35,1290.35,1290.35,1290.35,0.00011999999696854502],[1742398200000,1290.07,1290.07,1288.36,1288.8,0.0006000000284984708],[1742398260000,1288.04,1288.19,1288.04,1288.19,0.00023999999393709004],[1742398380000,1293.25,1293.8,1292.38,1292.6,0.0006000000284984708],[1742398440000,1292.44,1295.02,1292.31,1295.02,0.0003600000054575503],[1742398500000,1295,1297.77,1294.56,1297.77,0.0003600000054575503],[1742398560000,1298.32,1299.03,1297.15,1299.03,0.0009599999757483602],[1742398620000,1301.67,1306.78,1301.67,1304.8,0.00107999995816499],[1742398680000,1304.79,1309.2,1304.22,1309.2,0.0006000000284984708],[1742398740000,1309,1309.1,1306.17,1306.17,0.0012000000569969416],[1742398800000,1306.09,1308.34,1306.09,1308.34,0.0013200000394135714],[1742398860000,1308.59,1308.68,1307.31,1307.31,0.0012000000569969416],[1742398920000,1307.08,1308.73,1306.64,1308.65,0.0014400000218302011],[1742398980000,1309.83,1310.24,1309.59,1309.79,0.0009599999757483602],[1742399040000,1309.65,1311.61,1309.48,1309.48,0.00107999995816499],[1742399100000,1309.14,1309.81,1308.88,1308.88,0.00107999995816499],[1742399160000,1308.17,1310.9,1307.68,1309.53,0.0009599999757483602],[1742399220000,1310.37,1310.37,1309.96,1310.19,0.0006000000284984708],[1742399280000,1310.62,1310.62,1308.13,1308.13,0.0007200000109151006],[1742399340000,1308.66,1308.66,1308.31,1308.45,0.0006000000284984708],[1742399400000,1308.6,1311.17,1308.6,1309.37,0.0013200000394135714],[1742399460000,1309.31,1309.88,1307.9,1307.9,0.0007200000109151006],[1742399520000,1307.93,1307.93,1307.93,1307.93,0.00011999999696854502],[1742399580000,1307.48,1307.79,1306.93,1306.93,0.0007200000109151006],[1742399640000,1306.71,1307.17,1305.55,1307.17,0.0006000000284984708],[1742399700000,1306.67,1306.78,1306.67,1306.78,0.00023999999393709004],[1742399760000,1307.49,1308.17,1307.22,1307.22,0.0003600000054575503],[1742399820000,1308.22,1308.22,1306.78,1306.78,0.0006000000284984708],[1742399880000,1306.16,1306.16,1305.27,1305.96,0.0007200000109151006],[1742399940000,1304.78,1304.78,1304.78,1304.78,0.00011999999696854502],[1742400000000,1305.42,1305.42,1303.04,1303.04,0.0007200000109151006],[1742400060000,1303.16,1303.83,1303.08,1303.83,0.0006000000284984708],[1742400120000,1304.35,1304.35,1301.02,1301.02,0.0012000000569969416],[1742400180000,1299.48,1299.72,1299.48,1299.64,0.0003600000054575503],[1742400240000,1298.93,1300.52,1298.93,1300.52,0.0004799999878741801],[1742400300000,1300.64,1301.12,1299.15,1299.15,0.0006000000284984708],[1742400360000,1298.95,1298.95,1297.54,1297.8,0.0006000000284984708],[1742400420000,1297.01,1297.01,1294.1,1294.68,0.0017999999690800905],[1742400480000,1297.44,1298.45,1297.44,1298.45,0.0006000000284984708],[1742400540000,1298.25,1299.13,1298.25,1299.13,0.0006000000284984708],[1742400600000,1299.59,1299.85,1297.93,1299.09,0.00107999995816499],[1742400660000,1298.88,1299.29,1298.88,1299.29,0.0009599999757483602],[1742400720000,1299.21,1299.21,1298.21,1298.21,0.0004799999878741801],[1742400780000,1297.75,1299.36,1297.21,1299.36,0.0006000000284984708],[1742400840000,1299.83,1299.83,1298.2,1298.2,0.0003600000054575503],[1742400900000,1297.81,1297.81,1296.39,1297.53,0.0007200000109151006],[1742400960000,1297.08,1297.08,1295.9,1295.9,0.0006000000284984708],[1742401020000,1294.8,1294.8,1289.94,1290.79,0.0013200000394135714],[1742401080000,1291.62,1291.62,1290,1290,0.0004799999878741801],[1742401140000,1293.48,1294.81,1293.48,1294.81,0.0008399999933317304],[1742401200000,1294.31,1294.31,1293.27,1293.27,0.00023999999393709004],[1742401260000,1293.34,1293.34,1293.34,1293.34,0.00011999999696854502],[1742401320000,1293.71,1293.98,1293.71,1293.98,0.00023999999393709004],[1742401380000,1294.15,1294.43,1294.15,1294.43,0.00023999999393709004],[1742401440000,1293.26,1293.57,1292.68,1293.56,0.0009599999757483602],[1742401500000,1292.29,1293.22,1290.91,1293.22,0.0007200000109151006],[1742401560000,1292.79,1292.79,1290.64,1291.57,0.0006000000284984708],[1742401620000,1291.42,1292.85,1291.42,1292.45,0.0006000000284984708],[1742401680000,1292.84,1292.84,1292.84,1292.84,0.00011999999696854502],[1742401800000,1292.94,1293.44,1292.94,1293.44,0.00023999999393709004],[1742401860000,1292.87,1292.87,1292.07,1292.08,0.0004799999878741801],[1742401920000,1293.25,1293.53,1293.25,1293.53,0.00023999999393709004],[1742401980000,1293.29,1293.83,1293.29,1293.83,0.00023999999393709004],[1742402040000,1293.07,1293.07,1292.49,1292.49,0.0004799999878741801],[1742402100000,1293.7,1295.49,1293.7,1295.23,0.0012000000569969416],[1742402160000,1295.18,1296.32,1294.16,1296.3,0.0014400000218302011],[1742402220000,1295.97,1295.97,1293.69,1294.34,0.0008399999933317304],[1742402280000,1293.93,1294.32,1293.93,1294.32,0.00023999999393709004],[1742402340000,1295.26,1295.64,1295.26,1295.6,0.0004799999878741801],[1742402400000,1295.76,1296.51,1295.74,1296.51,0.0003600000054575503],[1742402460000,1295.8,1295.8,1295.8,1295.8,0.00011999999696854502],[1742402520000,1295.96,1295.96,1295.96,1295.96,0.00011999999696854502],[1742402580000,1295.55,1295.55,1294.93,1294.93,0.0004799999878741801],[1742402640000,1293.9,1294.13,1293.84,1294.13,0.0003600000054575503],[1742402700000,1294.62,1295.18,1294.62,1295.18,0.0003600000054575503],[1742402760000,1296.65,1296.65,1296.65,1296.65,0.00011999999696854502],[1742402820000,1298.01,1299.04,1297.97,1299.04,0.0004799999878741801],[1742402880000,1299.15,1300.06,1299.15,1300.06,0.0004799999878741801],[1742402940000,1299.86,1300.26,1299.86,1300.26,0.00023999999393709004],[1742403120000,1299.8,1301.04,1298.74,1298.74,0.00107999995816499],[1742403180000,1298.79,1300.7,1298.79,1300.57,0.0008399999933317304],[1742403240000,1300.39,1300.44,1299.63,1300.15,0.0008399999933317304],[1742403300000,1302.48,1303.3,1302.48,1303.3,0.0003600000054575503],[1742403360000,1303.26,1303.26,1302.13,1302.13,0.0004799999878741801],[1742403420000,1303.19,1303.19,1301.57,1301.57,0.0007200000109151006],[1742403480000,1302.95,1302.95,1302.46,1302.46,0.00023999999393709004],[1742403540000,1301.51,1301.51,1301.42,1301.42,0.00023999999393709004],[1742403600000,1300.93,1301.31,1300.33,1300.79,0.0006000000284984708],[1742403660000,1300.72,1300.72,1300.38,1300.38,0.00023999999393709004],[1742403720000,1298.03,1298.29,1297.43,1298.29,0.0004799999878741801],[1742403780000,1297.35,1298.03,1295.51,1296.11,0.0009599999757483602],[1742403840000,1296.43,1296.43,1296.08,1296.08,0.00023999999393709004],[1742403900000,1297.26,1299.51,1297.26,1299.51,0.0007200000109151006],[1742403960000,1298.67,1299.96,1298.67,1299.96,0.00023999999393709004],[1742404020000,1298.91,1298.91,1298.52,1298.52,0.00023999999393709004],[1742404080000,1296.83,1296.83,1296.57,1296.57,0.0003600000054575503],[1742404140000,1296.31,1299.18,1296.16,1299.18,0.0007200000109151006],[1742404200000,1299,1299.24,1299,1299.24,0.0003600000054575503],[1742404260000,1299.95,1300.48,1299.95,1300.16,0.0003600000054575503],[1742404320000,1299.45,1300.25,1299.08,1299.08,0.0003600000054575503],[1742404380000,1298.59,1298.59,1298.3,1298.3,0.00023999999393709004],[1742404440000,1297.98,1297.98,1296.41,1296.41,0.0009599999757483602],[1742404500000,1297.24,1297.25,1296.83,1296.83,0.0004799999878741801],[1742404560000,1296.74,1296.74,1296.74,1296.74,0.00011999999696854502],[1742404620000,1297.25,1297.56,1297.25,1297.56,0.0003600000054575503],[1742404680000,1297.69,1299.38,1297.16,1297.16,0.0004799999878741801],[1742404740000,1296.8,1297.33,1296.8,1297.33,0.0003600000054575503],[1742404800000,1297.22,1297.22,1295.91,1295.91,0.0007200000109151006],[1742404860000,1296.26,1297.23,1295.47,1295.47,0.0012000000569969416],[1742404920000,1295.81,1295.81,1295.81,1295.81,0.00011999999696854502],[1742404980000,1294.93,1295.12,1294.93,1295.12,0.00023999999393709004],[1742405040000,1294.59,1294.59,1294.59,1294.59,0.00011999999696854502],[1742405100000,1294.11,1294.11,1294.11,1294.11,0.00011999999696854502],[1742405160000,1293.56,1293.56,1292.63,1292.86,0.0003600000054575503],[1742405280000,1293.17,1293.17,1292.41,1292.64,0.0004799999878741801],[1742405340000,1292.74,1292.74,1292.08,1292.38,0.0003600000054575503],[1742405400000,1293.38,1293.38,1290.74,1290.74,0.0009599999757483602],[1742405460000,1289.83,1291.38,1289.83,1290.54,0.0008399999933317304],[1742405520000,1290.35,1290.35,1288.71,1289.45,0.0013200000394135714],[1742405580000,1289.45,1289.76,1288.16,1288.16,0.0008399999933317304],[1742405640000,1288.61,1288.61,1288.61,1288.61,0.00011999999696854502],[1742405700000,1289.75,1290.79,1289.7,1290.06,0.0008399999933317304],[1742405760000,1290.78,1291.73,1290.78,1291.73,0.0007200000109151006],[1742405820000,1290.83,1292.67,1290.24,1291.73,0.0007200000109151006],[1742405880000,1291.31,1291.57,1290.78,1291.57,0.0003600000054575503],[1742405940000,1290.92,1290.92,1289.38,1289.38,0.0007200000109151006],[1742406000000,1289.57,1301.86,1289.46,1296.18,0.0027600000612437725],[1742406060000,1291.78,1291.78,1285.57,1286.58,0.0019199999514967203],[1742406120000,1286.35,1287.3,1286.35,1286.89,0.0006000000284984708],[1742406180000,1287.3,1287.3,1286.8,1286.8,0.0007200000109151006],[1742406240000,1287.19,1288.46,1286.92,1286.92,0.0009599999757483602],[1742406300000,1286.53,1286.53,1285.8,1285.8,0.00023999999393709004],[1742406360000,1286.76,1288.27,1286.76,1288.27,0.0006000000284984708],[1742406420000,1287.37,1288.42,1287.3,1288.42,0.0006000000284984708],[1742406480000,1288.38,1288.77,1288.09,1288.77,0.0004799999878741801],[1742406540000,1289.83,1290.11,1289.04,1290.11,0.0007200000109151006],[1742406600000,1290.1,1292.63,1289.91,1291.85,0.0019199999514967203],[1742406660000,1291.53,1292.06,1291.53,1292.06,0.0003600000054575503],[1742406720000,1291.6,1292.81,1291.38,1292.81,0.0004799999878741801],[1742406780000,1292.47,1292.77,1292.47,1292.77,0.0003600000054575503],[1742406840000,1293.95,1294.63,1293.95,1294.63,0.0003600000054575503],[1742406900000,1294.89,1294.89,1293.16,1293.42,0.0008399999933317304],[1742406960000,1293.55,1294.93,1293.55,1294.67,0.0006000000284984708],[1742407020000,1293.78,1293.99,1293.68,1293.68,0.0004799999878741801],[1742407080000,1292.77,1292.77,1292.77,1292.77,0.00011999999696854502],[1742407140000,1292,1292,1291.86,1291.86,0.0003600000054575503],[1742407200000,1302.2,1305.54,1301.2,1301.2,0.0007200000109151006],[1742407260000,1301.87,1301.87,1298.05,1298.08,0.0006000000284984708],[1742407320000,1298.54,1298.54,1296.14,1296.52,0.0006000000284984708],[1742407380000,1293.57,1295.19,1293.41,1295.19,0.0004799999878741801],[1742407440000,1294.09,1295.06,1294.09,1294.93,0.0004799999878741801],[1742407500000,1289.29,1289.29,1289.29,1289.29,0.00011999999696854502],[1742407560000,1287.97,1287.97,1286,1286,0.0007200000109151006],[1742407620000,1283.14,1283.14,1277.54,1277.54,0.0007200000109151006],[1742407680000,1281.45,1283.07,1281,1282,0.0008399999933317304],[1742407740000,1281.99,1284.53,1281.99,1284.51,0.00215999991632998],[1742407800000,1285.23,1286.63,1284.84,1285.01,0.0026400000788271427],[1742407860000,1284.88,1289.83,1284.86,1289.8,0.00215999991632998],[1742407920000,1289.83,1293.76,1289.82,1293.76,0.0019199999514967203],[1742407980000,1292.82,1293.89,1289.39,1289.96,0.00215999991632998],[1742408040000,1289.42,1289.42,1282.44,1283.27,0.0014400000218302011],[1742408100000,1282.08,1291.66,1282.08,1291.66,0.0022799998987466097],[1742408160000,1289,1289,1284.56,1284.56,0.001560000004246831],[1742408220000,1284.5,1284.5,1280.83,1280.83,0.0013200000394135714],[1742408280000,1281.73,1281.73,1280.17,1280.81,0.0012000000569969416],[1742408340000,1279.91,1280.31,1276.84,1276.85,0.0014400000218302011],[1742408400000,1274.91,1277.86,1274.91,1275.12,0.0019199999514967203],[1742408460000,1274.57,1276.21,1274.56,1276.21,0.0014400000218302011],[1742408520000,1277.03,1279.14,1277.03,1278.66,0.0033599999733269215],[1742408580000,1278.67,1281.66,1278.67,1281.58,0.0026400000788271427],[1742408640000,1281.58,1282.28,1280.79,1281.94,0.0013200000394135714],[1742408700000,1281.58,1282.4,1281.58,1282.4,0.001560000004246831],[1742408760000,1281.89,1282.24,1278.87,1278.87,0.0019199999514967203],[1742408820000,1279.47,1280.61,1279.47,1279.7,0.00107999995816499],[1742408880000,1279.14,1279.7,1277.84,1277.84,0.0006000000284984708],[1742408940000,1276.51,1277.55,1276.51,1277.55,0.0007200000109151006],[1742409000000,1278.36,1281.05,1278.36,1280.41,0.0019199999514967203],[1742409060000,1279.45,1283.55,1279.45,1283.55,0.0013200000394135714],[1742409120000,1283.5,1285.09,1283.5,1285.03,0.0009599999757483602],[1742409180000,1284.68,1285.59,1283.8,1285.13,0.001560000004246831],[1742409240000,1284.04,1284.04,1282.93,1283.65,0.00107999995816499],[1742409360000,1280.78,1280.93,1280.14,1280.14,0.001560000004246831],[1742409420000,1279.24,1279.24,1277.96,1278.37,0.0007200000109151006],[1742409480000,1277.69,1277.69,1277.69,1277.69,0.00011999999696854502],[1742409540000,1275.85,1277.31,1275.23,1277.31,0.0012000000569969416],[1742409600000,1275.96,1275.96,1273.52,1273.52,0.0006000000284984708],[1742409660000,1273.3,1275.84,1273.3,1275.84,0.0009599999757483602],[1742409720000,1278.05,1280.11,1278.05,1279.63,0.0008399999933317304],[1742409780000,1279.48,1279.65,1278.85,1278.85,0.0007200000109151006],[1742409840000,1279.14,1280.59,1279.13,1280.23,0.0014400000218302011],[1742409900000,1280.59,1283.02,1280.59,1282.86,0.0009599999757483602],[1742409960000,1281.21,1281.21,1279.44,1279.44,0.0004799999878741801],[1742410020000,1279.44,1279.44,1279.35,1279.35,0.00023999999393709004],[1742410080000,1279.33,1280.14,1279.33,1279.63,0.0008399999933317304],[1742410140000,1279.17,1280.15,1278.02,1278.17,0.0013200000394135714],[1742410200000,1278.38,1278.43,1278.31,1278.35,0.0006000000284984708],[1742410260000,1278.95,1281.65,1278.95,1281.65,0.00107999995816499],[1742410320000,1281.34,1282.52,1281,1282.52,0.002400000113993883],[1742410380000,1282.3,1289.34,1282.3,1289.34,0.002520000096410513],[1742410440000,1288.67,1288.67,1285.49,1285.52,0.0004799999878741801],[1742410500000,1285.01,1285.01,1283.93,1284.37,0.0013200000394135714],[1742410560000,1284.36,1289.11,1284.36,1288.18,0.0017999999690800905],[1742410620000,1288.17,1290.37,1287.96,1290.36,0.0026400000788271427],[1742410680000,1290.36,1291.79,1289.96,1290.36,0.001560000004246831],[1742410740000,1290.35,1292.73,1290.35,1290.7,0.0017999999690800905],[1742410800000,1290.07,1292.93,1290.07,1291.64,0.0013200000394135714],[1742410860000,1291.78,1292.35,1291.42,1291.42,0.0009599999757483602],[1742410920000,1291.26,1291.26,1289.04,1289.04,0.00023999999393709004],[1742410980000,1288.75,1288.75,1281.23,1284.38,0.0026400000788271427],[1742411040000,1284.08,1284.53,1283.22,1283.22,0.001560000004246831],[1742411100000,1282.73,1284.38,1282.65,1284.35,0.00107999995816499],[1742411160000,1284.35,1287.59,1284.35,1287.58,0.0016799999866634607],[1742411220000,1288.02,1288.97,1288.02,1288.82,0.0009599999757483602],[1742411280000,1288.84,1290.23,1288.84,1290.22,0.0013200000394135714],[1742411340000,1290.85,1291.7,1290.85,1290.87,0.0008399999933317304],[1742411400000,1290.86,1292.54,1289.22,1289.22,0.0009599999757483602],[1742411460000,1289.75,1290.63,1289.75,1290.27,0.0004799999878741801],[1742411520000,1288.16,1288.16,1285.32,1286.11,0.00107999995816499],[1742411580000,1286.11,1287.17,1285.25,1285.25,0.0007200000109151006],[1742411640000,1284.65,1287.25,1284.65,1287.25,0.0019199999514967203],[1742411700000,1287.64,1287.64,1286.21,1286.21,0.0013200000394135714],[1742411760000,1286.2,1286.2,1282.79,1282.79,0.0019199999514967203],[1742411820000,1282.89,1283.6,1282.36,1283.05,0.0013200000394135714],[1742411880000,1283.63,1285.75,1283.63,1283.85,0.001560000004246831],[1742411940000,1283.71,1284.91,1283.71,1284.59,0.0009599999757483602],[1742412000000,1284.6,1284.6,1280.99,1280.99,0.0019199999514967203],[1742412060000,1278.75,1279.72,1277.38,1277.91,0.0013200000394135714],[1742412120000,1278.91,1278.91,1278.61,1278.61,0.0003600000054575503],[1742412180000,1278.82,1278.82,1276.87,1278.55,0.0014400000218302011],[1742412240000,1278.22,1278.22,1276.06,1277.69,0.0007200000109151006],[1742412300000,1277.41,1279.63,1277.41,1278.77,0.00203999993391335],[1742412360000,1278.63,1278.63,1278.01,1278.01,0.0004799999878741801],[1742412420000,1277.87,1277.87,1275.15,1276.36,0.0012000000569969416],[1742412480000,1276.37,1278.81,1276.35,1278.81,0.0009599999757483602],[1742412540000,1275.73,1276.65,1275.55,1275.69,0.0007200000109151006],[1742412600000,1274.93,1276.55,1274.93,1276.22,0.0012000000569969416],[1742412660000,1277.06,1278.14,1277.06,1277.34,0.0009599999757483602],[1742412720000,1277.62,1280.79,1277.45,1279.78,0.002520000096410513],[1742412780000,1279.77,1282.51,1279.75,1281.53,0.0019199999514967203],[1742412840000,1280.43,1281.19,1279.74,1280.38,0.0012000000569969416],[1742412900000,1280.38,1281.41,1279.97,1279.97,0.00107999995816499],[1742412960000,1279.58,1281.84,1279.58,1280.54,0.0013200000394135714],[1742413020000,1280.14,1280.14,1277.53,1277.54,0.0012000000569969416],[1742413080000,1277.54,1280.67,1277.54,1280.67,0.00107999995816499],[1742413140000,1280.66,1280.66,1279.59,1280.44,0.0006000000284984708],[1742413200000,1280.46,1280.46,1280.46,1280.46,0.00011999999696854502],[1742413260000,1280.88,1281.01,1280.56,1280.56,0.0007200000109151006],[1742413320000,1279.96,1280.27,1279.63,1280.27,0.0006000000284984708],[1742413380000,1280.54,1280.54,1279.45,1279.45,0.0007200000109151006],[1742413440000,1279.64,1280.97,1279.64,1280.97,0.0004799999878741801],[1742413500000,1280.49,1280.73,1279.56,1279.56,0.00107999995816499],[1742413560000,1279.57,1279.57,1278.51,1278.84,0.0009599999757483602],[1742413620000,1278.81,1279.29,1278.8,1278.81,0.0006000000284984708],[1742413680000,1278.65,1279.34,1277.16,1277.45,0.0012000000569969416],[1742413740000,1278.02,1278.02,1277.08,1277.08,0.0006000000284984708],[1742413800000,1277.25,1277.54,1275.72,1275.72,0.0017999999690800905],[1742413860000,1276.21,1276.72,1275.65,1276.65,0.0006000000284984708],[1742413920000,1276.65,1277.55,1276.58,1277.55,0.0006000000284984708],[1742413980000,1276.82,1278.64,1276.82,1278.64,0.0013200000394135714],[1742414040000,1278.63,1278.86,1278.63,1278.86,0.0006000000284984708],[1742414100000,1278.44,1279.32,1277.02,1278.87,0.0013200000394135714],[1742414160000,1278.97,1278.97,1278.58,1278.58,0.0006000000284984708],[1742414220000,1278.98,1281.08,1278.98,1280,0.0009599999757483602],[1742414280000,1279.91,1280.35,1279.91,1280.35,0.0003600000054575503],[1742414340000,1280.34,1282.56,1280.34,1282.56,0.00215999991632998],[1742414400000,1282.64,1283.09,1282.02,1282.02,0.0006000000284984708],[1742414460000,1279.96,1279.96,1278.27,1279.45,0.0007200000109151006],[1742414520000,1278.85,1281.74,1278.85,1281.31,0.0003600000054575503],[1742414580000,1280.09,1280.74,1279.23,1280.22,0.001560000004246831],[1742414640000,1280.21,1280.82,1280.21,1280.22,0.0006000000284984708],[1742414700000,1279.33,1282.36,1279.33,1282.36,0.0017999999690800905],[1742414760000,1283.02,1283.71,1282.15,1282.15,0.0012000000569969416],[1742414820000,1281.77,1282.49,1281.77,1282.49,0.0006000000284984708],[1742414880000,1281.98,1283.25,1281.62,1281.62,0.0009599999757483602],[1742414940000,1281.62,1281.62,1278.01,1278.76,0.0007200000109151006],[1742415000000,1278.94,1279.32,1276.81,1276.84,0.0032399999909102917],[1742415060000,1276.76,1278.13,1276.57,1277.99,0.0017999999690800905],[1742415120000,1277.58,1277.58,1275.56,1276.5,0.001560000004246831],[1742415180000,1276.32,1277.32,1276.16,1277.32,0.00107999995816499],[1742415240000,1280.99,1280.99,1279.16,1279.16,0.0007200000109151006],[1742415300000,1278.68,1281.32,1278.68,1281.25,0.00107999995816499],[1742415360000,1281.32,1282.83,1281.32,1282.83,0.0008399999933317304],[1742415420000,1282.78,1285.71,1282.78,1285.71,0.0016799999866634607],[1742415480000,1285.49,1286.81,1285.49,1285.83,0.0009599999757483602],[1742415540000,1282.49,1282.49,1282.49,1282.49,0.00011999999696854502],[1742415600000,1282.49,1283.13,1282.48,1283.13,0.0006000000284984708],[1742415660000,1282.85,1282.95,1282.06,1282.06,0.0007200000109151006],[1742415720000,1281.37,1281.37,1281.37,1281.37,0.00023999999393709004],[1742415780000,1281.2,1281.2,1280.24,1280.24,0.0004799999878741801],[1742415840000,1280.63,1281.23,1280.06,1281.12,0.0006000000284984708],[1742415900000,1281.83,1281.83,1281.83,1281.83,0.00023999999393709004],[1742415960000,1281.83,1282.06,1281.83,1282.06,0.0004799999878741801],[1742416020000,1281.5,1281.51,1281.5,1281.51,0.00023999999393709004],[1742416080000,1282,1284.21,1282,1284.21,0.0007200000109151006],[1742416200000,1282.93,1284.68,1282.52,1282.52,0.001560000004246831],[1742416260000,1282.35,1282.35,1281.27,1281.86,0.0009599999757483602],[1742416320000,1281.6,1281.61,1280.92,1281.07,0.001560000004246831],[1742416380000,1280.93,1281.49,1280.92,1281.29,0.0006000000284984708],[1742416440000,1280.77,1280.77,1279.57,1280.42,0.0007200000109151006],[1742416500000,1280.27,1281.85,1280.27,1281.85,0.0007200000109151006],[1742416560000,1280.7,1280.7,1279.91,1279.91,0.0003600000054575503],[1742416620000,1279.57,1279.57,1278.98,1278.98,0.0006000000284984708],[1742416680000,1276.5,1277.43,1276.5,1277.41,0.0009599999757483602],[1742416740000,1277.43,1277.43,1276.68,1276.68,0.0003600000054575503],[1742416800000,1276.96,1276.96,1276.44,1276.44,0.0003600000054575503],[1742416860000,1276.09,1276.09,1275.6,1275.91,0.0003600000054575503],[1742416920000,1275.79,1276.21,1275.67,1276.21,0.0006000000284984708],[1742416980000,1276.21,1277.18,1276.21,1277.18,0.0003600000054575503],[1742417040000,1277.59,1277.59,1276.52,1276.52,0.0004799999878741801],[1742417100000,1276.73,1277.01,1276.55,1276.99,0.0006000000284984708],[1742417160000,1277.26,1277.31,1277.04,1277.04,0.0003600000054575503],[1742417220000,1277.05,1277.27,1276.61,1277.27,0.0004799999878741801],[1742417280000,1277.37,1277.37,1276.57,1276.57,0.0003600000054575503],[1742417340000,1275.87,1275.87,1274.64,1274.78,0.0008399999933317304],[1742417400000,1275.63,1276.34,1275.39,1276.34,0.0003600000054575503],[1742417460000,1276.25,1276.96,1276.25,1276.95,0.0006000000284984708],[1742417520000,1276.49,1276.49,1275.61,1275.61,0.0004799999878741801],[1742417580000,1275.81,1275.81,1275.37,1275.37,0.0003600000054575503],[1742417640000,1275.97,1275.97,1275.97,1275.97,0.00023999999393709004],[1742417700000,1275.45,1275.96,1275.45,1275.96,0.0003600000054575503],[1742417760000,1275.84,1275.84,1271.98,1273.51,0.0009599999757483602],[1742417820000,1273.27,1275.4,1273.27,1275.4,0.0009599999757483602],[1742417880000,1277.27,1277.27,1276.29,1276.29,0.00023999999393709004],[1742417940000,1277.1,1278.73,1277.1,1278.73,0.0004799999878741801],[1742418000000,1278.43,1278.58,1277.38,1278.08,0.0008399999933317304],[1742418060000,1277.62,1278.65,1277.39,1278.65,0.0006000000284984708],[1742418120000,1279.37,1279.99,1279.37,1279.91,0.0003600000054575503],[1742418180000,1278.59,1281.32,1278.58,1280.97,0.0008399999933317304],[1742418300000,1280.43,1281.82,1280.35,1281.51,0.0009599999757483602],[1742418360000,1281.43,1281.43,1280.03,1280.03,0.0003600000054575503],[1742418420000,1279.21,1280.85,1279.21,1280.85,0.0006000000284984708],[1742418480000,1280.91,1282.64,1280.91,1282.03,0.0007200000109151006],[1742418540000,1281.02,1281.37,1281.02,1281.36,0.0003600000054575503],[1742418600000,1281.37,1281.37,1281.36,1281.36,0.00023999999393709004],[1742418660000,1281.74,1282.81,1281.74,1282.7,0.0006000000284984708],[1742418720000,1282.8,1285.11,1282.8,1284.47,0.0014400000218302011],[1742418780000,1284.34,1284.34,1284.34,1284.34,0.00023999999393709004],[1742418840000,1285.07,1287.64,1285.07,1286.81,0.0008399999933317304],[1742418900000,1286.29,1286.29,1285.34,1286.1,0.002520000096410513],[1742418960000,1284.51,1286.04,1284.43,1286.04,0.0004799999878741801],[1742419020000,1285.3,1286.19,1285.3,1286.19,0.00023999999393709004],[1742419140000,1285.27,1285.99,1285.27,1285.99,0.0003600000054575503],[1742419200000,1285.19,1285.19,1285.19,1285.19,0.00011999999696854502],[1742419260000,1285.98,1285.99,1285.66,1285.97,0.0006000000284984708],[1742419320000,1287.14,1287.14,1287.14,1287.14,0.00011999999696854502],[1742419380000,1288.37,1289.11,1288.37,1289.11,0.00023999999393709004],[1742419440000,1289.2,1289.2,1288.31,1288.31,0.00023999999393709004],[1742419500000,1288.31,1288.31,1288.31,1288.31,0.00011999999696854502],[1742419560000,1285.01,1285.01,1285.01,1285.01,0.00023999999393709004],[1742419620000,1285.01,1285.01,1285.01,1285.01,0.00011999999696854502],[1742419680000,1285.01,1285.14,1285.01,1285.14,0.0003600000054575503],[1742419740000,1284.77,1284.83,1284.77,1284.83,0.00023999999393709004],[1742419800000,1283.97,1283.97,1283.23,1283.23,0.0004799999878741801],[1742419860000,1283.23,1283.85,1283.23,1283.26,0.0003600000054575503],[1742419920000,1282.66,1282.66,1282.66,1282.66,0.00011999999696854502],[1742419980000,1283.4,1283.4,1283.4,1283.4,0.00011999999696854502],[1742420040000,1285.35,1285.35,1285.35,1285.35,0.00011999999696854502],[1742420160000,1285.35,1285.35,1284.92,1284.92,0.00023999999393709004],[1742420220000,1284.74,1284.74,1284.74,1284.74,0.00011999999696854502],[1742420280000,1284.2,1284.2,1283.99,1284.12,0.0003600000054575503],[1742420340000,1283.8,1283.8,1283.8,1283.8,0.00011999999696854502],[1742420400000,1283.55,1283.55,1278.66,1278.66,0.0008399999933317304],[1742420520000,1277.78,1277.78,1277.06,1277.06,0.00023999999393709004],[1742420580000,1276.14,1276.14,1275.56,1275.56,0.00023999999393709004],[1742420640000,1275.24,1275.24,1275.2,1275.2,0.00023999999393709004],[1742420700000,1275.85,1275.85,1275.85,1275.85,0.00011999999696854502],[1742420760000,1275.85,1277.02,1275.85,1277.02,0.00023999999393709004],[1742420880000,1278.34,1278.71,1278.34,1278.71,0.00023999999393709004],[1742420940000,1279.05,1279.05,1279.05,1279.05,0.00011999999696854502],[1742421000000,1282.1,1282.1,1282.09,1282.1,0.0003600000054575503],[1742421060000,1282.62,1282.62,1282.6,1282.6,0.0007200000109151006],[1742421120000,1282.53,1282.53,1281.84,1281.84,0.0004799999878741801],[1742421180000,1281.83,1281.83,1281.83,1281.83,0.00011999999696854502],[1742421240000,1281.61,1281.61,1281.61,1281.61,0.00011999999696854502],[1742421300000,1281.61,1281.61,1280.58,1280.58,0.0006000000284984708],[1742421360000,1280.39,1280.75,1280.39,1280.75,0.0004799999878741801],[1742421420000,1280.91,1281.61,1280.91,1281.61,0.00023999999393709004],[1742421480000,1281.62,1282.51,1281.62,1282.31,0.0006000000284984708],[1742421540000,1279.69,1280.37,1279.69,1280.37,0.00023999999393709004],[1742421600000,1281.59,1281.92,1280.37,1281.92,0.001560000004246831],[1742421660000,1281.53,1281.53,1281.52,1281.52,0.00023999999393709004],[1742421720000,1281.91,1283.03,1281.91,1282,0.0007200000109151006],[1742421780000,1281.59,1282.67,1281.06,1282.67,0.0007200000109151006],[1742421840000,1282.66,1282.66,1281.9,1281.9,0.0004799999878741801],[1742421900000,1281.55,1281.55,1281.52,1281.52,0.0003600000054575503],[1742421960000,1281.89,1281.89,1281.41,1281.41,0.00023999999393709004],[1742422020000,1281.4,1281.4,1281.4,1281.4,0.0003600000054575503],[1742422080000,1281.02,1282.34,1281.02,1282.34,0.0003600000054575503],[1742422140000,1282.35,1282.35,1282.29,1282.29,0.0003600000054575503],[1742422200000,1281.83,1282.55,1281.83,1281.92,0.0003600000054575503],[1742422260000,1282.16,1282.55,1282.16,1282.35,0.0003600000054575503],[1742422320000,1282.39,1282.39,1282.33,1282.33,0.00023999999393709004],[1742422380000,1282.16,1282.16,1282.16,1282.16,0.00011999999696854502],[1742422440000,1282.55,1282.55,1282.55,1282.55,0.00011999999696854502],[1742422500000,1282.55,1282.55,1281.42,1281.42,0.00107999995816499],[1742422560000,1283.19,1283.19,1281.64,1281.64,0.0006000000284984708],[1742422620000,1280.94,1281.17,1280.94,1281.16,0.0007200000109151006],[1742422740000,1280.93,1280.93,1279.85,1280.57,0.0012000000569969416],[1742422800000,1280.55,1280.71,1280.21,1280.34,0.0004799999878741801],[1742422860000,1280.06,1280.06,1279.17,1279.88,0.0003600000054575503],[1742422920000,1279.24,1279.46,1278.46,1279.46,0.0009599999757483602],[1742422980000,1279.27,1279.95,1279.27,1279.55,0.0007200000109151006],[1742423040000,1279.56,1279.56,1279.56,1279.56,0.00011999999696854502],[1742423100000,1279.55,1279.56,1279.55,1279.55,0.0003600000054575503],[1742423220000,1279.23,1279.23,1277.82,1277.82,0.0007200000109151006],[1742423280000,1277.25,1277.25,1277.25,1277.25,0.00011999999696854502],[1742423340000,1277.49,1277.49,1277.48,1277.48,0.00023999999393709004],[1742423400000,1277.53,1277.53,1277.53,1277.53,0.00011999999696854502],[1742423460000,1277.91,1278.67,1277.91,1278.67,0.00023999999393709004],[1742423520000,1277.96,1279.81,1277.96,1279.78,0.0004799999878741801],[1742423580000,1279.33,1280.05,1279.33,1279.57,0.0004799999878741801],[1742423640000,1279.57,1279.57,1279.57,1279.57,0.00011999999696854502],[1742423700000,1278.72,1278.72,1278.03,1278.03,0.0006000000284984708],[1742423760000,1278.73,1279.5,1278.33,1279.5,0.0007200000109151006],[1742423820000,1279.24,1279.25,1279.24,1279.25,0.00023999999393709004],[1742423880000,1279.5,1280.17,1279.5,1279.78,0.0004799999878741801],[1742423940000,1279.71,1279.71,1279.5,1279.5,0.0003600000054575503],[1742424000000,1279.05,1279.05,1279.05,1279.05,0.00011999999696854502],[1742424060000,1280.16,1281.06,1280.16,1281.06,0.0004799999878741801],[1742424120000,1281.05,1283.18,1281.05,1283.18,0.0008399999933317304],[1742424180000,1283.19,1283.9,1282.94,1282.94,0.0006000000284984708],[1742424240000,1282.66,1285.58,1282.66,1285.58,0.0009599999757483602],[1742424300000,1284.3,1285.73,1284.3,1285.73,0.0009599999757483602],[1742424360000,1285.12,1285.12,1283.43,1283.43,0.0006000000284984708],[1742424480000,1282.67,1283.43,1282.67,1283.43,0.0003600000054575503],[1742424540000,1283.67,1283.67,1283.28,1283.38,0.0006000000284984708],[1742424600000,1283.39,1283.39,1283.3,1283.3,0.00023999999393709004],[1742424660000,1282.7,1282.83,1282.7,1282.83,0.0003600000054575503],[1742424720000,1282.89,1282.89,1282.89,1282.89,0.00011999999696854502],[1742424780000,1280.79,1280.79,1280.79,1280.79,0.00011999999696854502],[1742424840000,1280.39,1280.74,1278.33,1279,0.0014400000218302011],[1742424900000,1280.1,1280.1,1278.78,1278.78,0.0003600000054575503],[1742424960000,1278.91,1278.91,1278.49,1278.49,0.0003600000054575503],[1742425020000,1278.5,1278.5,1278.5,1278.5,0.00011999999696854502],[1742425080000,1278.49,1278.49,1277.77,1277.77,0.0003600000054575503],[1742425140000,1278.11,1278.9,1278.1,1278.59,0.00107999995816499],[1742425200000,1279,1280.03,1278.13,1278.13,0.00107999995816499],[1742425260000,1278.04,1279.22,1278.04,1279.22,0.0009599999757483602],[1742425320000,1279.35,1279.78,1279.35,1279.45,0.0003600000054575503],[1742425380000,1278.43,1279.34,1278.43,1279.34,0.0004799999878741801],[1742425440000,1279.63,1281.31,1279.63,1281.31,0.0004799999878741801],[1742425500000,1280.26,1280.69,1280.26,1280.69,0.0003600000054575503],[1742425560000,1279.36,1280.23,1279.34,1280.11,0.0006000000284984708],[1742425620000,1280.1,1280.47,1279.98,1279.98,0.0007200000109151006],[1742425680000,1279.85,1280.03,1279.85,1280.03,0.00023999999393709004],[1742425740000,1279.67,1280.41,1279.67,1280.41,0.0003600000054575503],[1742425800000,1279.11,1279.82,1279.11,1279.82,0.00023999999393709004],[1742425860000,1279.81,1280.35,1279.2,1279.47,0.0007200000109151006],[1742425920000,1279.2,1279.2,1278.97,1278.97,0.00023999999393709004],[1742425980000,1278.61,1278.61,1277.54,1277.89,0.0004799999878741801],[1742426040000,1278.2,1278.2,1277.71,1277.71,0.0003600000054575503],[1742426100000,1277.43,1277.43,1277.43,1277.43,0.00011999999696854502],[1742426160000,1277.51,1277.98,1277.51,1277.98,0.00023999999393709004],[1742426220000,1278.29,1278.29,1278.28,1278.28,0.00023999999393709004],[1742426280000,1278.23,1278.23,1278.23,1278.23,0.00011999999696854502],[1742426340000,1278.79,1279.51,1278.79,1279.51,0.0003600000054575503],[1742426400000,1279.51,1279.51,1279.51,1279.51,0.00011999999696854502],[1742426520000,1280.19,1280.63,1280.19,1280.63,0.00023999999393709004],[1742426580000,1280.92,1280.92,1280.86,1280.86,0.00023999999393709004],[1742426700000,1279.79,1279.79,1279.79,1279.79,0.00011999999696854502],[1742426760000,1279.52,1282.15,1279.52,1282.15,0.0013200000394135714],[1742426820000,1282.12,1282.12,1282.12,1282.12,0.00011999999696854502],[1742426880000,1281.19,1281.68,1281.19,1281.68,0.00023999999393709004],[1742426940000,1281.25,1281.26,1281.25,1281.25,0.0003600000054575503],[1742427000000,1281.07,1281.07,1281.02,1281.02,0.00023999999393709004],[1742427060000,1281.44,1282.5,1281.44,1282.15,0.0007200000109151006],[1742427120000,1282.15,1284.14,1282.15,1284.14,0.0009599999757483602],[1742427180000,1285.16,1285.46,1285.16,1285.46,0.00023999999393709004],[1742427240000,1285.47,1285.47,1285.02,1285.02,0.0003600000054575503],[1742427300000,1284.09,1284.09,1282.91,1283.04,0.0006000000284984708],[1742427360000,1283.89,1284.57,1283.89,1284.4,0.0006000000284984708],[1742427420000,1284.96,1285.52,1284.96,1285.52,0.0004799999878741801],[1742427480000,1285.67,1287.08,1285.67,1287.07,0.00107999995816499],[1742427540000,1286.82,1286.87,1286.14,1286.14,0.0007200000109151006],[1742427600000,1285.8,1286.86,1285.8,1286.86,0.0006000000284984708],[1742427660000,1286.86,1287.3,1286.72,1287.05,0.0004799999878741801],[1742427720000,1286.69,1286.69,1286.31,1286.54,0.0006000000284984708],[1742427780000,1287.41,1288.12,1287.15,1287.3,0.0009599999757483602],[1742427840000,1287.3,1287.3,1286.91,1286.91,0.00023999999393709004],[1742427900000,1286.9,1286.9,1286,1286,0.0007200000109151006],[1742427960000,1285.56,1286.37,1285.56,1285.96,0.0003600000054575503],[1742428020000,1285.93,1286.61,1285.93,1285.97,0.0006000000284984708],[1742428080000,1286.22,1286.96,1286.22,1286.96,0.0004799999878741801],[1742428140000,1287.22,1287.48,1286.95,1287.48,0.0007200000109151006],[1742428200000,1287.43,1287.43,1286.26,1286.26,0.00023999999393709004],[1742428260000,1287.13,1287.13,1287.13,1287.13,0.00011999999696854502],[1742428320000,1287.24,1287.24,1287.24,1287.24,0.00011999999696854502],[1742428380000,1287.21,1287.21,1287.21,1287.21,0.00011999999696854502],[1742428500000,1286.36,1286.36,1285.24,1285.24,0.00023999999393709004],[1742428560000,1284.61,1284.86,1284.61,1284.86,0.0004799999878741801],[1742428620000,1284.69,1284.69,1284.31,1284.31,0.0003600000054575503],[1742428680000,1283.93,1283.93,1283.93,1283.93,0.00011999999696854502],[1742428740000,1283.31,1283.31,1283.02,1283.02,0.0003600000054575503]]