[[1742371560000,3955.898,3957.804,3955.898,3957.804,0.0001500000071246177],[1742371620000,3968.888,3968.888,3963.783,3963.888,0.00025099999038502574],[1742371680000,3963.856,3965.888,3963.856,3965.888,0.0001500000071246177],[1742371740000,3965.793,3965.793,3965.793,3965.793,0.00004999999873689376],[1742371800000,3971.989,3971.989,3968.989,3968.989,0.0005009999731555581],[1742371860000,3967.898,3969.825,3967.898,3969.825,0.00025099999038502574],[1742371920000,3967.979,3968.898,3967.856,3968.898,0.00019999999494757503],[1742371980000,3968.793,3970.793,3964.793,3965.867,0.0006510000093840063],[1742372040000,3965.979,3965.989,3960.804,3960.804,0.000450999999884516],[1742372100000,3960.877,3960.877,3957.909,3958.867,0.0003009999927598983],[1742372160000,3958.835,3958.919,3958.793,3958.888,0.0003009999927598983],[1742372220000,3960.919,3961.856,3959.793,3960.867,0.0005510000046342611],[1742372280000,3960.825,3962.979,3960.825,3962.804,0.00040099999750964344],[1742372340000,3961.867,3962.898,3961.783,3962.898,0.00025099999038502574],[1742372400000,3963.793,3965.919,3963.793,3964.856,0.00040099999750964344],[1742372460000,3964.814,3964.814,3962.856,3962.989,0.00035099999513477087],[1742372520000,3963.979,3963.979,3960.846,3961.783,0.0006009999779053032],[1742372580000,3962.783,3963.989,3961.793,3961.793,0.0006510000093840063],[1742372640000,3962.814,3962.814,3960.783,3961.898,0.00040099999750964344],[1742372700000,3962.846,3963.898,3960.793,3961.909,0.0008019999950192869],[1742372760000,3960.877,3961.877,3960.825,3960.825,0.00019999999494757503],[1742372820000,3960.793,3960.793,3958.979,3958.979,0.00009999999747378752],[1742372880000,3959.877,3960.919,3954.919,3954.919,0.0007520000217482448],[1742372940000,3955.919,3956.979,3955.783,3955.909,0.0005510000046342611],[1742373000000,3955.846,3955.989,3953.846,3954.909,0.0007009999826550484],[1742373060000,3954.919,3954.919,3954.825,3954.856,0.0001500000071246177],[1742373120000,3956.898,3958.909,3954.867,3954.888,0.0006009999779053032],[1742373180000,3954.888,3955.814,3954.793,3954.846,0.0005510000046342611],[1742373240000,3954.856,3955.979,3954.856,3955.867,0.00040099999750964344],[1742373300000,3955.793,3955.793,3949.783,3952.888,0.000450999999884516],[1742373360000,3952.804,3954.793,3952.783,3953.804,0.000450999999884516],[1742373420000,3952.898,3954.979,3952.898,3954.909,0.00019999999494757503],[1742373480000,3955.867,3955.867,3953.846,3953.846,0.00025099999038502574],[1742373540000,3954.877,3955.846,3954.846,3955.835,0.0005009999731555581],[1742373600000,3956.877,3956.919,3955.835,3955.835,0.0006009999779053032],[1742373660000,3954.989,3956.898,3954.989,3956.898,0.00035099999513477087],[1742373720000,3955.804,3955.888,3954.793,3954.835,0.0005510000046342611],[1742373780000,3954.856,3955.888,3954.856,3954.989,0.00025099999038502574],[1742373840000,3954.888,3954.989,3954.783,3954.856,0.0003009999927598983],[1742373900000,3953.804,3955.979,3953.804,3955.979,0.0005510000046342611],[1742373960000,3955.877,3955.877,3953.867,3954.909,0.00040099999750964344],[1742374020000,3954.867,3954.989,3953.793,3953.825,0.0006009999779053032],[1742374080000,3953.804,3954.888,3953.804,3954.888,0.0001500000071246177],[1742374140000,3954.989,3954.989,3954.814,3954.835,0.00025099999038502574],[1742374200000,3954.793,3956.989,3954.793,3955.856,0.0005009999731555581],[1742374260000,3955.898,3955.898,3955.898,3955.898,0.00004999999873689376],[1742374320000,3954.919,3955.877,3954.804,3954.989,0.0003009999927598983],[1742374380000,3955.846,3955.846,3952.793,3952.793,0.000450999999884516],[1742374500000,3952.888,3952.888,3951.846,3951.877,0.00035099999513477087],[1742374560000,3952.919,3952.919,3951.814,3951.814,0.00025099999038502574],[1742374620000,3951.919,3952.898,3951.919,3952.898,0.00009999999747378752],[1742374680000,3952.867,3952.989,3951.783,3952.888,0.00035099999513477087],[1742374740000,3951.825,3953.979,3951.804,3953.783,0.0007009999826550484],[1742374800000,3953.825,3953.888,3951.814,3951.888,0.0005009999731555581],[1742374860000,3949.814,3949.814,3947.804,3948.888,0.0005510000046342611],[1742374920000,3948.898,3950.919,3948.856,3948.919,0.00035099999513477087],[1742374980000,3948.909,3950.979,3948.909,3950.898,0.0007009999826550484],[1742375040000,3951.856,3951.856,3948.979,3948.979,0.00035099999513477087],[1742375100000,3949.783,3951.867,3949.783,3949.919,0.0006009999779053032],[1742375160000,3949.877,3950.979,3949.804,3950.835,0.000450999999884516],[1742375220000,3949.846,3949.898,3949.846,3949.898,0.0001500000071246177],[1742375280000,3949.877,3950.846,3948.804,3948.888,0.0009519999730400741],[1742375400000,3948.979,3948.979,3944.783,3944.783,0.000450999999884516],[1742375460000,3943.898,3944.909,3943.783,3943.846,0.0002690000110305846],[1742375520000,3943.867,3943.909,3941.979,3941.979,0.0003009999927598983],[1742375580000,3941.804,3941.804,3938.888,3938.888,0.0005009999731555581],[1742375640000,3937.846,3937.846,3937.835,3937.835,0.00009999999747378752],[1742375700000,3938.856,3942.856,3938.856,3941.909,0.0006510000093840063],[1742375760000,3942.979,3944.877,3939.814,3939.825,0.0008019999950192869],[1742375820000,3940.877,3940.877,3939.898,3939.898,0.00009999999747378752],[1742375880000,3939.909,3940.898,3938.783,3940.888,0.0008019999950192869],[1742375940000,3941.979,3942.989,3940.979,3942.814,0.00035099999513477087],[1742376000000,3943.919,3943.919,3941.783,3941.783,0.00019999999494757503],[1742376060000,3942.867,3945.919,3942.867,3945.919,0.0009519999730400741],[1742376120000,3944.804,3945.877,3944.804,3945.877,0.0001500000071246177],[1742376180000,3944.888,3947.846,3944.783,3946.919,0.000450999999884516],[1742376240000,3947.793,3948.867,3946.825,3946.867,0.0005009999731555581],[1742376300000,3947.898,3947.919,3946.793,3947.846,0.0003009999927598983],[1742376360000,3948.846,3951.793,3947.804,3950.783,0.0006510000093840063],[1742376420000,3949.989,3949.989,3947.814,3947.814,0.000450999999884516],[1742376480000,3948.909,3948.919,3947.783,3948.919,0.0006009999779053032],[1742376540000,3947.856,3948.989,3947.856,3948.867,0.00040099999750964344],[1742376600000,3948.909,3948.979,3948.877,3948.979,0.00019999999494757503],[1742376660000,3947.877,3947.877,3946.814,3946.919,0.0006009999779053032],[1742376720000,3946.888,3948.989,3946.835,3947.989,0.0010519999777898192],[1742376780000,3947.783,3947.783,3946.793,3946.856,0.0001500000071246177],[1742376840000,3945.793,3949.783,3944.825,3948.919,0.0009519999730400741],[1742376960000,3948.877,3951.909,3948.877,3950.919,0.0005009999731555581],[1742377020000,3951.783,3952.989,3951.783,3952.989,0.00009999999747378752],[1742377080000,3953.804,3953.804,3951.888,3952.804,0.00019999999494757503],[1742377140000,3952.898,3953.919,3952.835,3953.814,0.00035099999513477087],[1742377200000,3952.825,3955.919,3952.825,3955.919,0.0005510000046342611],[1742377260000,3956.783,3958.898,3956.783,3958.846,0.0006510000093840063],[1742377320000,3957.793,3960.835,3957.793,3958.909,0.0008520000264979899],[1742377380000,3959.783,3959.979,3958.867,3959.979,0.00035099999513477087],[1742377440000,3959.989,3960.989,3955.793,3955.919,0.0011709999525919557],[1742377500000,3955.825,3957.909,3955.783,3957.856,0.0006009999779053032],[1742377560000,3957.919,3959.919,3957.919,3959.919,0.0003009999927598983],[1742377620000,3959.783,3959.909,3959.783,3959.804,0.0003009999927598983],[1742377680000,3960.835,3960.835,3960.804,3960.804,0.0001500000071246177],[1742377740000,3960.846,3961.979,3957.867,3958.846,0.0007009999826550484],[1742377800000,3959.793,3959.793,3959.793,3959.793,0.00004999999873689376],[1742377860000,3960.979,3962.877,3959.979,3960.835,0.000450999999884516],[1742377920000,3960.919,3960.989,3960.783,3960.867,0.000901999999769032],[1742377980000,3960.835,3961.898,3959.793,3960.919,0.0007009999826550484],[1742378040000,3961.783,3961.783,3961.783,3961.783,0.00004999999873689376],[1742378100000,3961.825,3961.825,3960.814,3961.825,0.00025099999038502574],[1742378160000,3960.867,3962.898,3960.867,3962.898,0.00025099999038502574],[1742378220000,3962.877,3964.909,3962.877,3962.909,0.0005510000046342611],[1742378280000,3962.979,3962.979,3962.888,3962.888,0.00009999999747378752],[1742378400000,3963.835,3963.877,3962.783,3963.835,0.0003009999927598983],[1742378460000,3962.793,3963.909,3962.793,3962.909,0.00025099999038502574],[1742378520000,3963.856,3964.919,3962.825,3962.877,0.0006510000093840063],[1742378580000,3963.846,3963.846,3963.804,3963.804,0.0001500000071246177],[1742378700000,3964.825,3967.898,3964.825,3966.979,0.0010900000343099236],[1742378760000,3966.877,3967.979,3966.877,3967.979,0.00009999999747378752],[1742378820000,3966.793,3968.856,3966.793,3967.909,0.0005009999731555581],[1742378880000,3966.825,3967.877,3966.814,3966.919,0.00035099999513477087],[1742378940000,3966.835,3967.877,3966.783,3966.783,0.0008520000264979899],[1742379000000,3966.867,3966.979,3965.804,3965.804,0.0006009999779053032],[1742379060000,3965.793,3966.898,3965.793,3966.898,0.00019999999494757503],[1742379120000,3966.793,3968.979,3966.793,3967.825,0.0005009999731555581],[1742379180000,3968.793,3971.856,3967.919,3971.856,0.00040099999750964344],[1742379240000,3970.867,3970.867,3964.793,3964.888,0.0007520000217482448],[1742379300000,3965.856,3966.898,3964.793,3965.979,0.0008019999950192869],[1742379360000,3965.888,3965.919,3962.909,3964.909,0.0007009999826550484],[1742379420000,3964.804,3966.909,3964.804,3966.909,0.0003009999927598983],[1742379480000,3966.989,3967.989,3966.835,3967.989,0.00019999999494757503],[1742379540000,3969.979,3973.793,3969.979,3973.783,0.0006009999779053032],[1742379600000,3972.856,3974.898,3972.856,3974.898,0.00040099999750964344],[1742379660000,3973.867,3974.989,3972.793,3972.793,0.0006009999779053032],[1742379720000,3972.919,3975.856,3972.919,3975.825,0.00035099999513477087],[1742379780000,3975.804,3976.919,3975.793,3976.877,0.0007520000217482448],[1742379840000,3976.989,3980.919,3975.979,3979.888,0.000450999999884516],[1742379960000,3979.804,3979.909,3979.804,3979.856,0.0001250000059371814],[1742380020000,3979.793,3982.825,3979.793,3982.825,0.00025099999038502574],[1742380080000,3981.979,3981.989,3980.783,3981.979,0.0005009999731555581],[1742380140000,3982.898,3982.898,3977.825,3977.825,0.000450999999884516],[1742380200000,3976.989,3976.989,3975.919,3975.919,0.00019999999494757503],[1742380260000,3974.835,3974.835,3972.793,3972.888,0.00035099999513477087],[1742380320000,3973.877,3973.877,3971.783,3971.846,0.0006699999794363976],[1742380380000,3971.919,3971.979,3967.846,3967.979,0.0008520000264979899],[1742380440000,3968.888,3969.793,3966.783,3968.909,0.0008520000264979899],[1742380500000,3967.898,3968.919,3967.793,3968.867,0.0005510000046342611],[1742380560000,3968.919,3969.989,3968.783,3968.989,0.00040099999750964344],[1742380620000,3969.846,3969.898,3968.783,3968.783,0.000450999999884516],[1742380680000,3968.909,3969.898,3968.825,3969.867,0.00025099999038502574],[1742380740000,3969.846,3970.909,3968.804,3969.814,0.0007009999826550484],[1742380860000,3970.783,3970.909,3970.783,3970.846,0.0006009999779053032],[1742380920000,3970.888,3971.919,3970.814,3970.867,0.00035099999513477087],[1742380980000,3970.909,3970.909,3968.783,3968.919,0.0005510000046342611],[1742381040000,3968.793,3968.856,3967.814,3967.814,0.00025099999038502574],[1742381100000,3967.846,3969.919,3967.846,3968.825,0.0003009999927598983],[1742381160000,3967.979,3968.909,3967.979,3968.909,0.00009999999747378752],[1742381220000,3967.814,3967.867,3965.804,3967.867,0.0003009999927598983],[1742381280000,3966.898,3966.898,3966.825,3966.825,0.00009999999747378752],[1742381340000,3966.989,3966.989,3966.783,3966.846,0.0005009999731555581],[1742381400000,3966.856,3966.877,3964.825,3965.867,0.0010019999463111162],[1742381460000,3965.835,3965.909,3965.835,3965.909,0.0003009999927598983],[1742381520000,3966.814,3966.814,3961.783,3961.783,0.0005510000046342611],[1742381580000,3962.909,3965.888,3960.877,3965.846,0.0008019999950192869],[1742381640000,3965.877,3966.846,3965.835,3966.804,0.00019999999494757503],[1742381700000,3965.898,3966.867,3963.867,3964.989,0.00035099999513477087],[1742381760000,3963.867,3965.989,3962.856,3962.856,0.000450999999884516],[1742381820000,3963.898,3964.783,3962.835,3963.804,0.00025099999038502574],[1742381940000,3964.835,3964.877,3963.909,3963.909,0.0001500000071246177],[1742382000000,3964.814,3964.814,3962.783,3963.835,0.0006510000093840063],[1742382060000,3962.804,3966.856,3962.804,3963.898,0.0006009999779053032],[1742382120000,3964.909,3964.909,3963.814,3963.856,0.0003009999927598983],[1742382180000,3964.814,3964.989,3962.856,3964.814,0.0008520000264979899],[1742382240000,3965.804,3967.919,3964.814,3965.888,0.0012529999949038029],[1742382300000,3965.814,3967.888,3965.814,3967.793,0.000450999999884516],[1742382360000,3967.898,3968.856,3967.898,3968.825,0.0001500000071246177],[1742382420000,3967.979,3968.979,3966.989,3966.989,0.00035099999513477087],[1742382480000,3966.846,3966.867,3966.846,3966.867,0.00009999999747378752],[1742382540000,3965.888,3966.909,3965.783,3965.783,0.00019999999494757503],[1742382600000,3967.814,3968.888,3967.804,3967.804,0.00040099999750964344],[1742382660000,3968.919,3971.825,3967.783,3971.825,0.0008019999950192869],[1742382720000,3972.835,3973.856,3970.909,3973.856,0.0005510000046342611],[1742382780000,3972.979,3973.793,3969.909,3970.793,0.0005009999731555581],[1742382840000,3971.979,3972.825,3969.856,3972.804,0.0006009999779053032],[1742382900000,3971.877,3973.909,3971.867,3973.909,0.0006009999779053032],[1742382960000,3973.783,3973.989,3972.804,3972.888,0.00040099999750964344],[1742383020000,3973.825,3973.835,3972.804,3973.835,0.00025099999038502574],[1742383080000,3973.835,3973.835,3973.835,3973.835,0.00004999999873689376],[1742383200000,3973.793,3973.793,3971.793,3971.793,0.000450999999884516],[1742383260000,3970.846,3971.888,3967.804,3967.804,0.000450999999884516],[1742383320000,3967.825,3967.825,3966.825,3966.825,0.00009999999747378752],[1742383380000,3966.898,3966.898,3965.835,3965.835,0.00009999999747378752],[1742383440000,3966.979,3966.979,3962.835,3963.856,0.00040099999750964344],[1742383500000,3963.846,3965.919,3963.846,3963.909,0.00040099999750964344],[1742383560000,3962.825,3963.835,3962.814,3963.793,0.0003699999942909926],[1742383620000,3962.877,3962.888,3962.877,3962.888,0.00009999999747378752],[1742383680000,3963.919,3963.919,3961.783,3961.814,0.0007009999826550484],[1742383740000,3961.856,3961.979,3960.877,3961.979,0.00025099999038502574],[1742383800000,3960.846,3961.979,3960.835,3961.835,0.000450999999884516],[1742383860000,3960.783,3960.783,3960.783,3960.783,0.00004999999873689376],[1742383920000,3960.989,3960.989,3960.856,3960.979,0.00019999999494757503],[1742383980000,3960.888,3961.989,3960.888,3961.846,0.00035099999513477087],[1742384040000,3961.898,3961.898,3960.979,3961.804,0.0003009999927598983],[1742384100000,3961.898,3962.898,3961.783,3962.898,0.0005510000046342611],[1742384160000,3961.877,3961.989,3960.835,3961.989,0.0006510000093840063],[1742384220000,3960.793,3961.989,3960.793,3961.804,0.0005200000014156103],[1742384280000,3962.825,3963.979,3962.804,3963.979,0.00025099999038502574],[1742384340000,3964.898,3964.979,3963.804,3963.898,0.0003009999927598983],[1742384400000,3964.979,3964.989,3963.804,3963.867,0.0007520000217482448],[1742384460000,3963.846,3963.898,3961.825,3961.825,0.0006009999779053032],[1742384520000,3962.877,3962.877,3961.989,3962.856,0.00011899999663000926],[1742384580000,3961.989,3961.989,3958.804,3959.856,0.00040099999750964344],[1742384640000,3959.793,3959.793,3957.814,3957.989,0.0005009999731555581],[1742384700000,3956.846,3957.909,3956.804,3956.825,0.000450999999884516],[1742384760000,3955.877,3955.877,3953.793,3955.814,0.0003009999927598983],[1742384880000,3954.856,3955.989,3951.898,3953.989,0.000450999999884516],[1742384940000,3952.814,3954.989,3952.814,3954.989,0.00019999999494757503],[1742385000000,3953.856,3954.825,3952.825,3953.867,0.0005510000046342611],[1742385060000,3952.793,3952.909,3951.814,3951.814,0.00040099999750964344],[1742385120000,3951.909,3951.909,3950.835,3950.909,0.0003009999927598983],[1742385180000,3949.989,3953.909,3949.989,3953.909,0.00019999999494757503],[1742385240000,3952.835,3953.898,3952.804,3953.856,0.0003009999927598983],[1742385360000,3953.877,3953.919,3949.877,3951.804,0.001803999999538064],[1742385420000,3950.856,3953.877,3950.856,3951.856,0.0012019999558106065],[1742385480000,3951.835,3953.989,3951.835,3953.814,0.001353000057861209],[1742385540000,3953.989,3954.877,3953.783,3953.846,0.0007009999826550484],[1742385600000,3953.898,3954.919,3953.793,3954.898,0.00040099999750964344],[1742385660000,3953.846,3954.793,3953.846,3953.856,0.00019999999494757503],[1742385720000,3952.783,3954.979,3952.783,3954.877,0.0006009999779053032],[1742385780000,3955.825,3955.825,3954.804,3954.909,0.00025099999038502574],[1742385840000,3953.783,3954.989,3952.846,3954.825,0.0009519999730400741],[1742385900000,3954.804,3955.989,3954.783,3955.979,0.0005510000046342611],[1742385960000,3955.804,3955.898,3953.783,3953.825,0.00040099999750964344],[1742386020000,3951.783,3953.909,3951.783,3951.898,0.0007520000217482448],[1742386080000,3951.856,3952.804,3950.793,3952.804,0.0008520000264979899],[1742386140000,3951.989,3952.979,3951.919,3952.898,0.00019999999494757503],[1742386200000,3953.835,3953.989,3953.783,3953.835,0.00019999999494757503],[1742386260000,3953.814,3955.867,3953.814,3955.867,0.00035099999513477087],[1742386320000,3954.856,3955.835,3953.867,3955.835,0.0005009999731555581],[1742386560000,3956.804,3956.804,3954.909,3955.835,0.00019999999494757503],[1742386680000,3954.825,3954.898,3954.825,3954.898,0.00009999999747378752],[1742386740000,3953.793,3953.919,3953.793,3953.846,0.00019999999494757503],[1742386800000,3953.814,3954.909,3953.814,3954.909,0.0001500000071246177],[1742386860000,3954.814,3955.979,3954.814,3954.919,0.00019999999494757503],[1742386920000,3954.825,3955.783,3954.825,3955.783,0.00009999999747378752],[1742386980000,3954.919,3954.979,3954.793,3954.909,0.0006510000093840063],[1742387100000,3954.846,3955.867,3953.867,3954.919,0.0006510000093840063],[1742387160000,3953.856,3955.825,3953.856,3955.825,0.00019999999494757503],[1742387220000,3954.804,3955.814,3954.804,3954.877,0.0007520000217482448],[1742387280000,3954.898,3955.783,3953.804,3954.804,0.0006699999794363976],[1742387340000,3953.919,3954.989,3953.919,3954.814,0.00025099999038502574],[1742387400000,3955.989,3956.898,3955.989,3956.898,0.0001500000071246177],[1742387460000,3956.856,3957.919,3956.793,3957.919,0.000450999999884516],[1742387580000,3958.783,3958.783,3958.783,3958.783,0.00004999999873689376],[1742387640000,3958.825,3958.825,3958.825,3958.825,0.00004999999873689376],[1742387700000,3958.804,3958.989,3956.825,3957.804,0.00040099999750964344],[1742387760000,3957.888,3957.888,3957.835,3957.877,0.0001500000071246177],[1742387820000,3958.825,3958.877,3957.783,3957.783,0.00025099999038502574],[1742387880000,3958.804,3959.846,3957.846,3959.846,0.00025099999038502574],[1742388060000,3960.989,3962.979,3960.989,3962.856,0.00019999999494757503],[1742388120000,3963.867,3965.856,3963.867,3964.898,0.0009519999730400741],[1742388180000,3964.835,3966.867,3964.783,3966.856,0.0008019999950192869],[1742388240000,3966.877,3966.979,3966.793,3966.793,0.0003009999927598983],[1742388300000,3966.856,3970.909,3966.793,3970.909,0.0009519999730400741],[1742388360000,3970.979,3971.909,3970.825,3971.909,0.00035099999513477087],[1742388420000,3971.898,3973.835,3971.867,3973.835,0.000450999999884516],[1742388480000,3972.804,3972.804,3971.793,3971.793,0.00035099999513477087],[1742388540000,3970.856,3970.989,3969.846,3970.877,0.0006009999779053032],[1742388600000,3969.814,3971.979,3968.835,3970.835,0.0007009999826550484],[1742388660000,3970.867,3971.898,3970.793,3970.898,0.0003009999927598983],[1742388720000,3970.867,3971.888,3970.793,3971.888,0.00019999999494757503],[1742388780000,3971.919,3973.979,3971.919,3973.979,0.0003009999927598983],[1742388840000,3971.814,3971.825,3969.846,3970.846,0.0007009999826550484],[1742388900000,3969.898,3970.814,3968.867,3969.793,0.00040099999750964344],[1742388960000,3968.919,3969.835,3967.814,3968.867,0.0006009999779053032],[1742389020000,3968.835,3968.835,3967.793,3967.793,0.0003009999927598983],[1742389080000,3968.898,3969.877,3968.898,3969.877,0.0001500000071246177],[1742389140000,3969.814,3969.979,3968.898,3969.793,0.0003009999927598983],[1742389200000,3969.804,3971.919,3969.804,3971.919,0.000450999999884516],[1742389260000,3971.919,3973.989,3971.804,3971.989,0.0005009999731555581],[1742389320000,3972.846,3972.919,3971.804,3971.898,0.0008200000156648457],[1742389380000,3972.804,3972.877,3970.783,3970.783,0.00025099999038502574],[1742389440000,3971.898,3972.919,3970.898,3970.898,0.00035099999513477087],[1742389500000,3969.877,3971.979,3969.877,3970.793,0.00025099999038502574],[1742389560000,3970.888,3971.888,3970.888,3970.919,0.00019999999494757503],[1742389620000,3970.783,3970.846,3970.783,3970.846,0.00025099999038502574],[1742389680000,3970.793,3970.793,3967.835,3968.867,0.00040099999750964344],[1742389740000,3968.783,3970.898,3968.783,3970.898,0.0001500000071246177],[1742389800000,3969.804,3969.804,3967.793,3967.846,0.000450999999884516],[1742389860000,3968.909,3969.898,3966.783,3966.919,0.00040099999750964344],[1742389920000,3967.888,3968.804,3966.888,3966.898,0.00035099999513477087],[1742389980000,3966.793,3966.793,3962.979,3963.979,0.0007520000217482448],[1742390040000,3964.793,3964.793,3961.793,3961.846,0.0006009999779053032],[1742390100000,3961.814,3962.867,3960.793,3961.867,0.0007009999826550484],[1742390160000,3961.793,3961.979,3961.793,3961.979,0.00019999999494757503],[1742390220000,3961.909,3963.989,3961.825,3963.989,0.000450999999884516],[1742390280000,3962.979,3962.979,3962.909,3962.909,0.0001500000071246177],[1742390340000,3962.835,3962.989,3962.793,3962.867,0.0008520000264979899],[1742390400000,3962.835,3964.979,3962.814,3963.888,0.0006009999779053032],[1742390460000,3962.898,3962.898,3962.814,3962.814,0.00009999999747378752],[1742390520000,3961.835,3962.979,3961.793,3961.814,0.0005200000014156103],[1742390580000,3962.783,3963.793,3961.856,3962.825,0.0003009999927598983],[1742390640000,3963.919,3964.919,3963.783,3964.856,0.000450999999884516],[1742390700000,3963.835,3965.909,3963.835,3965.867,0.000450999999884516],[1742390820000,3966.825,3967.783,3965.814,3967.783,0.000450999999884516],[1742390880000,3966.909,3967.898,3966.814,3966.888,0.00025099999038502574],[1742390940000,3965.846,3966.919,3965.793,3965.919,0.0006510000093840063],[1742391000000,3966.856,3967.898,3964.793,3965.877,0.0010019999463111162],[1742391060000,3965.877,3965.909,3963.793,3965.835,0.0012019999558106065],[1742391120000,3966.877,3966.877,3965.898,3966.856,0.00025099999038502574],[1742391180000,3965.919,3966.919,3965.856,3966.804,0.0003009999927598983],[1742391300000,3965.793,3968.888,3965.783,3968.825,0.0006699999794363976],[1742391360000,3968.867,3969.919,3967.909,3968.846,0.000901999999769032],[1742391420000,3968.856,3969.909,3964.989,3968.909,0.0011709999525919557],[1742391540000,3968.888,3969.989,3967.793,3968.867,0.0003009999927598983],[1742391720000,3969.909,3969.919,3967.783,3968.898,0.0005510000046342611],[1742391780000,3967.867,3967.867,3964.856,3964.989,0.0003009999927598983],[1742391840000,3963.825,3963.825,3960.919,3960.919,0.0003009999927598983],[1742391900000,3960.867,3961.898,3959.846,3959.846,0.000450999999884516],[1742391960000,3960.867,3961.814,3959.814,3959.814,0.00035099999513477087],[1742392020000,3960.979,3960.979,3959.825,3959.825,0.00009999999747378752],[1742392080000,3959.835,3960.979,3958.825,3958.825,0.0008019999950192869],[1742392140000,3959.979,3959.979,3958.783,3959.888,0.000450999999884516],[1742392200000,3958.919,3959.804,3955.825,3955.825,0.0005510000046342611],[1742392260000,3955.979,3956.856,3955.783,3955.814,0.0006009999779053032],[1742392320000,3956.919,3958.989,3956.793,3957.867,0.000901999999769032],[1742392440000,3958.909,3958.909,3957.989,3958.846,0.0001500000071246177],[1742392500000,3958.898,3959.856,3958.898,3959.856,0.00009999999747378752],[1742392560000,3960.856,3960.909,3957.898,3958.989,0.0008520000264979899],[1742392620000,3959.898,3959.898,3958.898,3959.783,0.0001500000071246177],[1742392680000,3959.867,3959.867,3957.877,3958.856,0.000450999999884516],[1742392740000,3958.909,3959.877,3958.793,3958.846,0.00040099999750964344],[1742392800000,3958.835,3962.919,3958.793,3962.919,0.0010710000060498714],[1742392860000,3961.783,3961.783,3959.867,3960.909,0.0003009999927598983],[1742392920000,3959.804,3959.804,3957.825,3957.825,0.00025099999038502574],[1742392980000,3958.856,3958.856,3957.814,3957.814,0.00009999999747378752],[1742393040000,3958.814,3959.877,3958.814,3959.877,0.0001500000071246177],[1742393100000,3959.989,3960.979,3959.783,3960.898,0.00040099999750964344],[1742393160000,3961.804,3961.989,3960.846,3961.814,0.00035099999513477087],[1742393220000,3962.989,3963.835,3961.835,3962.989,0.000450999999884516],[1742393280000,3963.909,3963.909,3963.909,3963.909,0.00004999999873689376],[1742393340000,3964.909,3965.989,3963.793,3965.867,0.0003009999927598983],[1742393400000,3965.814,3965.825,3964.783,3965.825,0.0001500000071246177],[1742393460000,3965.856,3966.793,3965.856,3966.793,0.00009999999747378752],[1742393520000,3967.856,3967.856,3965.783,3966.989,0.0008520000264979899],[1742393580000,3967.856,3967.989,3967.835,3967.989,0.00016900000628083944],[1742393640000,3967.979,3967.979,3965.846,3966.783,0.0005009999731555581],[1742393760000,3966.783,3966.909,3965.856,3966.898,0.00031900001340545714],[1742393820000,3966.846,3966.846,3965.856,3966.846,0.00025099999038502574],[1742393880000,3965.804,3966.783,3963.793,3963.835,0.0005009999731555581],[1742393940000,3963.979,3964.919,3963.877,3963.877,0.00019999999494757503],[1742394000000,3964.888,3965.979,3964.888,3965.979,0.00025099999038502574],[1742394060000,3965.846,3966.814,3965.846,3966.804,0.0001500000071246177],[1742394120000,3966.804,3968.979,3966.804,3968.979,0.0005009999731555581],[1742394180000,3968.867,3969.919,3968.793,3969.909,0.00035099999513477087],[1742394240000,3969.846,3970.835,3969.783,3970.814,0.00040099999750964344],[1742394300000,3970.846,3971.877,3969.804,3971.783,0.0007009999826550484],[1742394360000,3971.835,3972.877,3969.814,3969.814,0.0005510000046342611],[1742394420000,3969.919,3970.989,3969.793,3969.877,0.0008520000264979899],[1742394480000,3970.814,3971.877,3969.814,3971.877,0.00035099999513477087],[1742394540000,3971.909,3971.909,3970.793,3970.979,0.00035099999513477087],[1742394600000,3971.825,3973.825,3970.804,3971.888,0.0005200000014156103],[1742394660000,3971.979,3971.979,3971.783,3971.888,0.00019999999494757503],[1742394720000,3972.898,3972.989,3970.793,3971.909,0.000901999999769032],[1742394780000,3972.877,3972.919,3971.804,3971.804,0.00035099999513477087],[1742394840000,3972.835,3972.979,3971.898,3971.898,0.00019999999494757503],[1742394900000,3971.814,3974.783,3971.804,3972.989,0.0013210000470280647],[1742394960000,3972.846,3973.877,3971.783,3971.846,0.0008019999950192869],[1742395020000,3971.793,3971.979,3970.856,3970.856,0.0001500000071246177],[1742395080000,3971.783,3971.867,3967.877,3967.877,0.0006009999779053032],[1742395140000,3968.804,3968.804,3964.783,3964.835,0.000450999999884516],[1742395200000,3964.867,3964.909,3964.867,3964.898,0.0001500000071246177],[1742395260000,3965.888,3965.888,3961.835,3961.835,0.0003009999927598983],[1742395320000,3962.989,3964.909,3962.804,3964.909,0.0006510000093840063],[1742395380000,3963.989,3965.867,3962.846,3965.867,0.0005510000046342611],[1742395440000,3965.814,3967.989,3965.814,3967.898,0.0007009999826550484],[1742395500000,3967.783,3968.898,3967.783,3968.793,0.0007009999826550484],[1742395560000,3968.825,3968.909,3967.825,3968.825,0.0006009999779053032],[1742395620000,3968.989,3969.898,3968.835,3969.877,0.0003009999927598983],[1742395680000,3968.888,3969.909,3967.846,3968.898,0.0008520000264979899],[1742395740000,3968.909,3969.825,3965.846,3965.867,0.0008520000264979899],[1742395800000,3965.835,3966.783,3965.783,3966.783,0.00040099999750964344],[1742395860000,3965.814,3965.888,3965.783,3965.888,0.0003009999927598983],[1742395920000,3964.783,3966.979,3964.783,3965.856,0.0011020000092685223],[1742395980000,3966.979,3966.979,3965.846,3965.877,0.00025099999038502574],[1742396040000,3965.888,3965.888,3963.783,3964.888,0.00035099999513477087],[1742396100000,3963.814,3964.814,3963.814,3964.814,0.00019999999494757503],[1742396160000,3965.793,3965.979,3965.793,3965.793,0.00035099999513477087],[1742396220000,3965.919,3967.979,3965.814,3966.846,0.0007520000217482448],[1742396280000,3966.888,3969.919,3966.867,3969.919,0.0007009999826550484],[1742396340000,3969.856,3970.909,3968.804,3968.979,0.0005009999731555581],[1742396400000,3969.888,3970.856,3968.835,3969.919,0.0006009999779053032],[1742396460000,3969.825,3971.835,3968.825,3971.835,0.0005510000046342611],[1742396520000,3971.888,3973.989,3971.783,3973.989,0.0007200000109151006],[1742396580000,3973.909,3973.979,3973.804,3973.856,0.0005510000046342611],[1742396640000,3973.877,3974.979,3972.783,3972.783,0.0007520000217482448],[1742396700000,3972.846,3972.846,3968.867,3968.867,0.0006009999779053032],[1742396760000,3968.856,3969.979,3968.804,3968.835,0.0005510000046342611],[1742396820000,3969.793,3969.825,3967.793,3967.793,0.0005510000046342611],[1742396880000,3968.804,3969.856,3968.804,3969.856,0.0001500000071246177],[1742396940000,3969.898,3970.888,3969.783,3970.888,0.000450999999884516],[1742397000000,3971.867,3971.919,3970.814,3971.919,0.0001500000071246177],[1742397060000,3970.804,3970.979,3968.804,3969.898,0.000901999999769032],[1742397120000,3969.783,3969.783,3969.783,3969.783,0.00004999999873689376],[1742397180000,3968.814,3968.814,3966.783,3967.888,0.0005200000014156103],[1742397240000,3968.835,3969.989,3968.793,3969.989,0.0005009999731555581],[1742397300000,3969.919,3970.888,3969.888,3970.888,0.0001500000071246177],[1742397360000,3970.979,3971.919,3970.793,3971.919,0.0005009999731555581],[1742397420000,3972.888,3974.856,3972.804,3973.877,0.00035099999513477087],[1742397480000,3972.804,3972.919,3971.867,3971.867,0.0001500000071246177],[1742397540000,3971.909,3971.909,3971.856,3971.856,0.00009999999747378752],[1742397600000,3971.804,3972.909,3971.804,3971.867,0.000450999999884516],[1742397660000,3971.989,3973.919,3971.793,3973.856,0.0005510000046342611],[1742397720000,3972.979,3972.979,3971.877,3972.814,0.00019999999494757503],[1742397780000,3972.793,3972.989,3969.814,3970.835,0.0003009999927598983],[1742397900000,3969.846,3970.919,3968.856,3969.814,0.0005510000046342611],[1742397960000,3970.814,3970.888,3968.835,3969.877,0.0005009999731555581],[1742398020000,3968.856,3969.846,3967.793,3967.979,0.0003009999927598983],[1742398080000,3966.814,3966.898,3966.814,3966.856,0.0001500000071246177],[1742398140000,3966.919,3967.909,3966.877,3966.877,0.0003009999927598983],[1742398200000,3967.898,3967.989,3965.979,3965.979,0.0005009999731555581],[1742398260000,3966.877,3966.877,3964.804,3964.979,0.0008019999950192869],[1742398320000,3965.877,3966.989,3964.804,3965.825,0.0006510000093840063],[1742398380000,3964.888,3966.919,3964.888,3966.793,0.000450999999884516],[1742398440000,3967.989,3967.989,3966.804,3967.989,0.00040099999750964344],[1742398500000,3967.888,3967.909,3963.783,3964.877,0.0007520000217482448],[1742398560000,3963.877,3964.979,3962.898,3962.989,0.0011020000092685223],[1742398620000,3963.783,3964.979,3962.793,3964.979,0.00040099999750964344],[1742398680000,3965.877,3967.835,3964.825,3966.825,0.0008019999950192869],[1742398740000,3966.856,3967.989,3966.783,3967.888,0.001353000057861209],[1742398800000,3967.804,3967.909,3965.888,3966.856,0.0006009999779053032],[1742398860000,3965.846,3966.989,3963.856,3963.888,0.0008520000264979899],[1742398920000,3964.835,3964.989,3963.835,3964.814,0.0005009999731555581],[1742398980000,3965.989,3966.919,3964.979,3966.825,0.0007520000217482448],[1742399040000,3966.814,3967.989,3966.783,3966.835,0.0011020000092685223],[1742399100000,3967.793,3969.877,3967.783,3969.877,0.00035099999513477087],[1742399160000,3969.898,3971.877,3968.846,3971.877,0.00046999999904073775],[1742399220000,3972.825,3975.835,3972.825,3973.909,0.0005009999731555581],[1742399280000,3973.919,3974.877,3973.835,3973.835,0.0003009999927598983],[1742399340000,3973.804,3974.979,3973.804,3973.814,0.00040099999750964344],[1742399400000,3974.804,3974.888,3973.825,3974.888,0.0006009999779053032],[1742399460000,3973.898,3976.835,3973.867,3975.856,0.0009519999730400741],[1742399520000,3976.989,3976.989,3975.783,3975.898,0.0001500000071246177],[1742399640000,3976.888,3978.898,3976.888,3977.783,0.0007009999826550484],[1742399700000,3978.846,3978.856,3975.898,3977.835,0.0006510000093840063],[1742399760000,3976.909,3976.979,3975.793,3975.814,0.00040099999750964344],[1742399820000,3974.804,3974.804,3973.783,3973.783,0.00009999999747378752],[1742399880000,3973.979,3975.979,3973.856,3974.867,0.00035099999513477087],[1742399940000,3975.989,3975.989,3974.814,3974.814,0.00019999999494757503],[1742400000000,3974.909,3975.856,3972.835,3975.856,0.0005510000046342611],[1742400060000,3976.804,3976.835,3973.877,3973.877,0.0006510000093840063],[1742400120000,3974.989,3974.989,3973.979,3974.804,0.0001500000071246177],[1742400180000,3974.793,3974.793,3972.814,3973.898,0.000450999999884516],[1742400240000,3972.898,3974.989,3972.867,3974.814,0.0005510000046342611],[1742400360000,3975.909,3975.919,3973.825,3973.825,0.00035099999513477087],[1742400480000,3973.867,3973.919,3972.846,3972.989,0.0003009999927598983],[1742400600000,3973.856,3974.835,3973.856,3973.898,0.0003009999927598983],[1742400720000,3974.783,3975.979,3974.783,3974.877,0.00019999999494757503],[1742400780000,3974.814,3974.814,3973.783,3973.783,0.0001500000071246177],[1742400840000,3972.825,3973.804,3972.783,3972.846,0.00040099999750964344],[1742400900000,3972.783,3972.814,3970.793,3970.793,0.00025099999038502574],[1742401080000,3970.979,3970.989,3968.814,3968.814,0.0003009999927598983],[1742401140000,3967.877,3969.835,3967.793,3968.877,0.00035099999513477087]]