[[1742370300000,2784.199,2786.299,2782.689,2786.299,0.016140000894665718],[1742370360000,2786.667,2787.678,2785.667,2786.145,0.006000000052154064],[1742370420000,2785.645,2785.645,2784.645,2784.645,0.0025500000920146704],[1742370480000,2785.678,2785.678,2782.689,2783.678,0.010569999925792217],[1742370540000,2784.167,2786.678,2784.167,2786.678,0.002400000113993883],[1742370600000,2785.689,2787.656,2785.656,2786.678,0.006599999964237213],[1742370660000,2787.178,2788.656,2787.178,2788.656,0.002400000113993883],[1742370720000,2787.167,2787.167,2785.678,2785.678,0.0017999999690800905],[1742370780000,2784.667,2784.667,2784.667,2784.667,0.0006000000284984708],[1742370840000,2785.189,2786.634,2785.189,2786.178,0.003000000026077032],[1742370960000,2784.678,2785.634,2784.667,2785.178,0.004800000227987766],[1742371020000,2784.656,2784.656,2784.656,2784.656,0.0006000000284984708],[1742371080000,2783.656,2783.656,2782.799,2782.799,0.0017999999690800905],[1742371140000,2783.678,2783.678,2782.678,2783.667,0.004800000227987766],[1742371200000,2784.134,2789.799,2782.667,2786.167,0.017400000244379044],[1742371260000,2785.667,2792.656,2785.667,2787.299,0.026399999856948853],[1742371320000,2786.667,2787.678,2783.656,2783.656,0.015599999576807022],[1742371380000,2783.178,2783.656,2778.299,2778.678,0.010200000368058681],[1742371440000,2778.189,2778.189,2774.667,2775.667,0.013799999840557575],[1742371500000,2776.645,2777.799,2775.134,2775.799,0.01140000019222498],[1742371560000,2774.667,2774.667,2768.634,2770.167,0.017999999225139618],[1742371620000,2769.656,2774.667,2768.078,2773.656,0.025200000032782555],[1742371680000,2774.145,2775.678,2773.656,2774.156,0.01140000019222498],[1742371740000,2773.678,2774.667,2771.134,2773.678,0.017999999225139618],[1742371800000,2774.189,2774.189,2771.799,2772.656,0.013199999928474426],[1742371860000,2771.645,2774.678,2769.689,2774.299,0.01080000028014183],[1742371920000,2774.689,2774.799,2773.189,2774.678,0.01140000019222498],[1742371980000,2774.178,2774.689,2773.645,2774.689,0.003000000026077032],[1742372040000,2775.667,2776.189,2775.667,2775.799,0.00419999985024333],[1742372100000,2776.634,2777.189,2775.799,2777.189,0.003599999938160181],[1742372160000,2778.645,2778.645,2777.634,2777.667,0.002400000113993883],[1742372220000,2778.145,2778.145,2777.689,2777.689,0.0012000000569969416],[1742372280000,2777.178,2779.656,2776.656,2779.656,0.004800000227987766],[1742372340000,2779.167,2781.689,2779.167,2780.634,0.005400000140070915],[1742372400000,2780.145,2780.145,2777.645,2777.667,0.005400000140070915],[1742372460000,2778.299,2779.634,2777.678,2778.678,0.003599999938160181],[1742372520000,2777.656,2778.656,2777.656,2778.189,0.0017999999690800905],[1742372580000,2779.134,2783.678,2779.134,2783.678,0.006000000052154064],[1742372640000,2784.134,2787.656,2784.134,2785.645,0.0042500002309679985],[1742372700000,2786.134,2786.667,2785.656,2785.656,0.004800000227987766],[1742372760000,2787.678,2789.689,2786.799,2788.656,0.00839999970048666],[1742372820000,2789.134,2789.656,2787.689,2788.645,0.003599999938160181],[1742372880000,2787.667,2790.689,2787.667,2789.299,0.00839999970048666],[1742372940000,2788.689,2790.189,2788.645,2788.689,0.00839999970048666],[1742373000000,2787.799,2791.634,2787.799,2791.634,0.00419999985024333],[1742373060000,2792.156,2797.634,2792.156,2795.667,0.014399999752640724],[1742373120000,2796.145,2796.689,2794.645,2796.689,0.003599999938160181],[1742373180000,2797.156,2798.634,2795.634,2798.634,0.012000000104308128],[1742373240000,2797.667,2799.667,2797.645,2797.645,0.006000000052154064],[1742373300000,2798.667,2800.667,2797.678,2797.678,0.00419999985024333],[1742373360000,2798.667,2799.678,2797.799,2798.667,0.005400000140070915],[1742373420000,2797.645,2797.645,2795.645,2796.178,0.007799999788403511],[1742373480000,2795.145,2795.799,2794.645,2794.678,0.00419999985024333],[1742373540000,2795.145,2795.678,2791.645,2791.645,0.006599999964237213],[1742373600000,2790.634,2791.656,2788.689,2788.689,0.005400000140070915],[1742373660000,2787.645,2789.799,2787.645,2788.634,0.006599999964237213],[1742373720000,2789.299,2789.299,2787.799,2787.799,0.00419999985024333],[1742373780000,2786.799,2787.689,2786.645,2787.134,0.006000000052154064],[1742373840000,2787.678,2787.678,2787.678,2787.678,0.0006000000284984708],[1742373900000,2787.167,2789.799,2786.667,2789.799,0.00839999970048666],[1742373960000,2789.156,2790.656,2789.156,2790.167,0.003000000026077032],[1742374020000,2790.667,2791.667,2789.634,2789.634,0.0017999999690800905],[1742374140000,2790.134,2790.689,2789.667,2789.689,0.00419999985024333],[1742374200000,2788.656,2789.689,2788.656,2789.689,0.0012000000569969416],[1742374260000,2789.189,2789.189,2785.656,2785.656,0.00418000016361475],[1742374320000,2786.178,2786.799,2782.656,2782.689,0.007199999876320362],[1742374380000,2783.134,2784.799,2783.134,2784.799,0.003599999938160181],[1742374440000,2785.645,2786.678,2785.645,2785.667,0.002400000113993883],[1742374500000,2784.656,2787.689,2784.656,2787.156,0.006000000052154064],[1742374560000,2787.645,2787.645,2784.645,2785.645,0.007199999876320362],[1742374620000,2784.645,2786.634,2784.645,2786.634,0.00419999985024333],[1742374680000,2785.634,2786.656,2784.678,2785.634,0.00419999985024333],[1742374740000,2786.689,2787.799,2785.645,2785.645,0.003000000026077032],[1742374800000,2785.156,2785.667,2784.656,2785.299,0.003000000026077032],[1742374860000,2786.156,2786.645,2785.667,2785.667,0.0017999999690800905],[1742374920000,2784.799,2786.167,2784.799,2786.167,0.0017999999690800905],[1742374980000,2787.134,2788.634,2786.667,2787.167,0.007199999876320362],[1742375040000,2786.689,2787.634,2786.689,2787.634,0.0012000000569969416],[1742375100000,2786.667,2786.667,2785.667,2786.145,0.002400000113993883],[1742375160000,2785.799,2787.689,2785.799,2787.299,0.006599999964237213],[1742375220000,2787.799,2788.645,2786.645,2788.178,0.006000000052154064],[1742375280000,2787.678,2787.678,2787.678,2787.678,0.0006000000284984708],[1742375340000,2787.178,2788.667,2787.178,2788.667,0.002400000113993883],[1742375400000,2787.656,2787.656,2786.667,2786.667,0.0012000000569969416],[1742375460000,2785.634,2785.634,2784.689,2784.689,0.0012000000569969416],[1742375520000,2785.178,2785.178,2780.689,2782.167,0.01145000010728836],[1742375580000,2781.178,2782.299,2780.656,2782.299,0.00419999985024333],[1742375640000,2782.645,2783.678,2782.645,2783.678,0.0012000000569969416],[1742375700000,2782.645,2782.678,2781.634,2782.678,0.002400000113993883],[1742375760000,2783.799,2783.799,2782.634,2782.634,0.002400000113993883],[1742375820000,2783.678,2784.645,2783.645,2783.645,0.0024500000290572643],[1742375880000,2782.656,2783.689,2781.634,2782.689,0.006099999882280827],[1742375940000,2783.634,2783.689,2782.645,2783.656,0.004800000227987766],[1742376000000,2782.667,2782.667,2781.678,2782.299,0.0017999999690800905],[1742376060000,2782.645,2782.678,2781.634,2782.667,0.006000000052154064],[1742376120000,2782.178,2783.678,2781.078,2781.799,0.007199999876320362],[1742376240000,2782.145,2784.678,2782.145,2784.189,0.009600000455975533],[1742376360000,2782.678,2782.678,2779.656,2780.678,0.004800000227987766],[1742376420000,2779.634,2780.656,2779.634,2780.656,0.0012000000569969416],[1742376480000,2781.299,2781.299,2779.634,2780.145,0.002400000113993883],[1742376540000,2781.156,2781.689,2780.656,2780.656,0.0017999999690800905],[1742376600000,2779.667,2781.167,2779.667,2781.167,0.0017999999690800905],[1742376660000,2781.667,2782.178,2781.667,2782.178,0.0012000000569969416],[1742376720000,2783.645,2783.645,2783.645,2783.645,0.0006000000284984708],[1742376780000,2784.145,2785.667,2782.667,2783.134,0.009600000455975533],[1742376840000,2782.799,2784.799,2781.667,2784.799,0.00839999970048666],[1742376900000,2783.689,2785.799,2783.689,2784.678,0.004800000227987766],[1742376960000,2783.678,2784.667,2782.656,2783.178,0.003599999938160181],[1742377020000,2784.134,2785.156,2784.134,2784.678,0.002400000113993883],[1742377080000,2785.799,2785.799,2785.799,2785.799,0.0006000000284984708],[1742377140000,2784.656,2784.656,2783.689,2784.189,0.002400000113993883],[1742377200000,2785.178,2785.678,2785.178,2785.678,0.002400000113993883],[1742377260000,2786.299,2788.799,2786.299,2788.799,0.00419999985024333],[1742377320000,2787.799,2788.689,2787.656,2788.189,0.007199999876320362],[1742377380000,2788.799,2788.799,2788.167,2788.656,0.0017999999690800905],[1742377440000,2787.678,2788.799,2787.634,2788.156,0.007199999876320362],[1742377500000,2787.689,2787.689,2786.645,2786.645,0.0012000000569969416],[1742377560000,2787.299,2788.634,2787.299,2788.634,0.002400000113993883],[1742377620000,2787.645,2787.645,2786.678,2786.678,0.002400000113993883],[1742377680000,2786.145,2786.667,2785.678,2786.667,0.0017999999690800905],[1742377740000,2787.667,2787.799,2786.667,2787.799,0.003000000026077032],[1742377800000,2786.799,2786.799,2785.634,2786.656,0.002400000113993883],[1742377860000,2785.667,2785.667,2785.667,2785.667,0.0006000000284984708],[1742377920000,2784.656,2785.667,2784.645,2785.156,0.00419999985024333],[1742377980000,2785.689,2785.689,2783.634,2784.145,0.010200000368058681],[1742378040000,2784.667,2784.667,2784.178,2784.667,0.0030499999411404133],[1742378100000,2783.656,2784.689,2783.167,2783.634,0.00419999985024333],[1742378160000,2783.178,2783.667,2782.689,2783.645,0.003599999938160181],[1742378220000,2784.178,2785.799,2784.178,2785.799,0.0017999999690800905],[1742378280000,2784.634,2785.678,2784.145,2784.145,0.00419999985024333],[1742378340000,2784.689,2784.689,2783.299,2783.656,0.002400000113993883],[1742378400000,2782.799,2782.799,2780.167,2780.167,0.006000000052154064],[1742378460000,2778.656,2778.656,2777.645,2777.645,0.0012000000569969416],[1742378520000,2777.167,2779.799,2777.167,2778.656,0.009600000455975533],[1742378580000,2779.189,2780.689,2779.189,2780.689,0.0021899999119341373],[1742378640000,2779.645,2780.678,2779.645,2779.645,0.003599999938160181],[1742378700000,2780.299,2780.799,2779.656,2780.656,0.003599999938160181],[1742378760000,2780.189,2780.667,2779.667,2780.667,0.003599999938160181],[1742378820000,2781.167,2781.667,2779.656,2781.299,0.009650000371038914],[1742378880000,2780.667,2780.667,2777.799,2778.656,0.0042500002309679985],[1742379000000,2779.134,2779.134,2777.656,2778.799,0.005400000140070915],[1742379060000,2777.799,2777.799,2775.678,2775.678,0.002400000113993883],[1742379120000,2774.678,2776.656,2774.634,2776.656,0.006149999797344208],[1742379180000,2777.189,2777.189,2776.678,2776.678,0.0012000000569969416],[1742379240000,2777.645,2778.634,2777.645,2778.634,0.0017999999690800905],[1742379300000,2777.689,2779.678,2776.634,2779.678,0.003000000026077032],[1742379360000,2778.656,2779.667,2778.656,2778.678,0.005400000140070915],[1742379420000,2779.145,2779.667,2777.799,2779.189,0.006599999964237213],[1742379480000,2779.667,2779.799,2778.656,2779.134,0.00839999970048666],[1742379540000,2778.689,2779.678,2778.645,2779.678,0.007799999788403511],[1742379600000,2778.645,2780.634,2778.645,2780.634,0.007799999788403511],[1742379720000,2779.656,2780.678,2779.645,2779.645,0.01080000028014183],[1742379780000,2780.189,2780.689,2778.799,2778.799,0.007199999876320362],[1742379840000,2779.299,2779.678,2778.634,2779.134,0.010200000368058681],[1742379900000,2778.667,2779.299,2777.634,2778.156,0.014999999664723873],[1742379960000,2777.799,2778.634,2777.678,2778.189,0.003000000026077032],[1742380020000,2778.656,2778.656,2777.634,2778.645,0.005400000140070915],[1742380080000,2778.167,2778.667,2778.134,2778.667,0.002400000113993883],[1742380140000,2778.156,2778.689,2777.134,2777.689,0.006599999964237213],[1742380200000,2776.689,2776.689,2775.656,2775.678,0.003000000026077032],[1742380260000,2777.156,2778.656,2776.689,2778.656,0.003000000026077032],[1742380320000,2779.134,2779.799,2779.134,2779.799,0.0012000000569969416],[1742380380000,2778.667,2779.799,2778.656,2779.634,0.006599999964237213],[1742380440000,2778.799,2779.645,2778.667,2779.634,0.006000000052154064],[1742380500000,2779.299,2779.299,2778.645,2778.645,0.0012000000569969416],[1742380560000,2778.145,2778.799,2777.634,2778.634,0.01209999993443489],[1742380620000,2777.645,2777.645,2777.645,2777.645,0.0006000000284984708],[1742380680000,2776.656,2777.799,2776.634,2777.189,0.010850000195205212],[1742380740000,2777.667,2777.799,2776.667,2777.299,0.012000000104308128],[1742380800000,2777.689,2777.799,2776.656,2777.799,0.00795000046491623],[1742380860000,2776.678,2777.645,2775.634,2776.189,0.007899999618530273],[1742380920000,2776.656,2776.678,2775.678,2776.678,0.006800000090152025],[1742380980000,2775.634,2777.134,2775.634,2777.134,0.006599999964237213],[1742381040000,2777.645,2778.178,2777.645,2778.178,0.0012000000569969416],[1742381100000,2779.678,2779.678,2779.678,2779.678,0.0006000000284984708],[1742381220000,2780.189,2781.667,2780.189,2781.667,0.0019000000320374966],[1742381280000,2782.134,2782.134,2782.134,2782.134,0.0006000000284984708],[1742381340000,2781.667,2781.667,2781.167,2781.167,0.0012000000569969416],[1742381460000,2779.799,2779.799,2779.799,2779.799,0.0006000000284984708],[1742381520000,2780.299,2781.689,2780.299,2781.299,0.009700000286102295],[1742381580000,2781.667,2782.145,2781.667,2782.145,0.0012000000569969416],[1742381640000,2782.634,2782.634,2782.634,2782.634,0.0006000000284984708],[1742381700000,2782.156,2782.156,2779.656,2780.678,0.00419999985024333],[1742381760000,2781.189,2782.299,2781.189,2781.667,0.0017999999690800905],[1742381820000,2780.634,2781.656,2780.634,2781.645,0.002400000113993883],[1742381880000,2782.299,2783.634,2782.299,2782.667,0.003000000026077032],[1742381940000,2783.156,2784.145,2782.667,2784.145,0.004800000227987766],[1742382000000,2784.634,2785.645,2784.299,2784.299,0.002400000113993883],[1742382060000,2784.689,2784.689,2783.678,2783.689,0.00419999985024333],[1742382120000,2784.689,2785.656,2784.667,2785.656,0.003000000026077032],[1742382180000,2784.667,2786.689,2784.667,2786.145,0.00419999985024333],[1742382240000,2786.799,2787.799,2786.667,2786.667,0.00419999985024333],[1742382300000,2787.145,2787.145,2785.689,2786.299,0.002400000113993883],[1742382360000,2785.667,2785.667,2784.634,2784.634,0.0012000000569969416],[1742382420000,2785.134,2786.156,2785.134,2786.156,0.0017999999690800905],[1742382480000,2785.689,2786.799,2785.178,2785.178,0.00419999985024333],[1742382600000,2786.656,2786.656,2786.656,2786.656,0.0006000000284984708],[1742382660000,2787.689,2787.689,2787.689,2787.689,0.0006000000284984708],[1742382720000,2788.189,2788.678,2787.645,2787.678,0.003000000026077032],[1742382780000,2786.634,2786.634,2785.678,2785.799,0.003000000026077032],[1742382840000,2786.689,2787.799,2786.689,2787.799,0.0017999999690800905],[1742382960000,2786.678,2787.689,2786.678,2786.799,0.003599999938160181],[1742383140000,2787.667,2789.645,2787.667,2789.299,0.002400000113993883],[1742383200000,2787.667,2788.799,2787.667,2788.656,0.00419999985024333],[1742383260000,2789.167,2789.167,2787.299,2787.678,0.003000000026077032],[1742383380000,2788.156,2790.656,2788.156,2790.656,0.003000000026077032],[1742383440000,2789.678,2790.178,2788.667,2790.178,0.005400000140070915],[1742383500000,2790.656,2791.156,2790.656,2791.156,0.0012000000569969416],[1742383560000,2791.678,2791.678,2791.678,2791.678,0.0006000000284984708],[1742383620000,2792.189,2792.189,2789.678,2790.656,0.00419999985024333],[1742383680000,2790.167,2790.678,2790.167,2790.678,0.0012000000569969416],[1742383740000,2789.656,2791.667,2789.656,2791.667,0.003000000026077032],[1742383800000,2791.189,2791.189,2787.678,2787.799,0.005400000140070915],[1742383860000,2788.189,2789.678,2788.189,2789.678,0.002400000113993883],[1742383920000,2789.178,2789.178,2788.145,2788.145,0.0012000000569969416],[1742383980000,2788.634,2788.634,2788.634,2788.634,0.0006000000284984708],[1742384040000,2789.645,2790.678,2789.634,2789.634,0.0017999999690800905],[1742384100000,2790.134,2791.689,2790.134,2791.156,0.003599999938160181],[1742384160000,2790.634,2792.799,2790.634,2792.189,0.006000000052154064],[1742384220000,2791.678,2793.156,2791.678,2793.156,0.003599999938160181],[1742384280000,2793.678,2793.678,2793.189,2793.189,0.0012000000569969416],[1742384340000,2791.656,2793.167,2791.656,2792.634,0.00419999985024333],[1742384400000,2793.134,2793.689,2792.178,2792.178,0.002400000113993883],[1742384460000,2790.634,2792.634,2790.634,2792.634,0.002400000113993883],[1742384580000,2792.178,2792.178,2792.178,2792.178,0.0006000000284984708],[1742384640000,2792.634,2792.667,2791.634,2792.667,0.002400000113993883],[1742384700000,2792.134,2792.189,2790.678,2791.167,0.004800000227987766],[1742384760000,2790.634,2790.634,2790.299,2790.299,0.0012000000569969416],[1742384820000,2789.689,2789.689,2789.689,2789.689,0.0006000000284984708],[1742384880000,2789.167,2789.167,2788.299,2788.299,0.0012000000569969416],[1742384940000,2787.189,2788.667,2787.189,2787.634,0.0017999999690800905],[1742385000000,2787.299,2788.799,2786.634,2788.799,0.003000000026077032],[1742385060000,2787.667,2788.645,2787.667,2788.645,0.0012000000569969416],[1742385120000,2787.799,2787.799,2787.799,2787.799,0.0006000000284984708],[1742385180000,2788.634,2788.634,2787.689,2787.689,0.0012000000569969416],[1742385240000,2788.189,2788.189,2786.634,2787.645,0.003000000026077032],[1742385360000,2786.667,2786.667,2783.178,2783.189,0.010200000368058681],[1742385420000,2782.678,2785.645,2782.678,2785.645,0.004800000227987766],[1742385480000,2785.178,2785.656,2784.634,2785.656,0.0017999999690800905],[1742385540000,2785.178,2785.178,2784.689,2784.689,0.0012000000569969416],[1742385600000,2785.634,2785.634,2785.634,2785.634,0.0006000000284984708],[1742385660000,2784.667,2785.656,2784.667,2785.656,0.0012000000569969416],[1742385840000,2785.134,2785.645,2784.689,2785.645,0.002400000113993883],[1742385900000,2786.656,2788.689,2786.656,2787.678,0.00419999985024333],[1742385960000,2788.178,2788.178,2785.678,2786.167,0.003599999938160181],[1742386020000,2785.667,2785.667,2785.667,2785.667,0.0006000000284984708],[1742386080000,2784.799,2785.178,2784.689,2785.178,0.002400000113993883],[1742386140000,2784.656,2784.656,2783.667,2784.656,0.0024500000290572643],[1742386200000,2785.145,2785.689,2785.145,2785.145,0.0017999999690800905],[1742386260000,2783.689,2784.189,2783.634,2783.634,0.00430000014603138],[1742386320000,2782.667,2784.799,2782.667,2784.799,0.0018500000005587935],[1742386380000,2785.178,2785.656,2784.667,2785.656,0.0017999999690800905],[1742386440000,2784.678,2785.689,2784.678,2785.689,0.0012000000569969416],[1742386560000,2784.656,2786.189,2784.656,2785.667,0.002400000113993883],[1742386680000,2785.156,2785.156,2785.156,2785.156,0.0006000000284984708],[1742386740000,2784.167,2784.167,2783.689,2783.689,0.0012000000569969416],[1742386800000,2784.678,2786.156,2784.678,2785.678,0.002400000113993883],[1742386920000,2785.145,2785.656,2785.145,2785.656,0.0012000000569969416],[1742386980000,2786.656,2786.656,2786.189,2786.189,0.0012000000569969416],[1742387040000,2785.299,2785.689,2785.299,2785.689,0.0012000000569969416],[1742387160000,2786.799,2787.656,2785.689,2787.656,0.005400000140070915],[1742387220000,2786.645,2786.799,2785.645,2786.645,0.007799999788403511],[1742387280000,2786.189,2786.189,2784.667,2785.656,0.004800000227987766],[1742387340000,2785.134,2785.134,2784.667,2784.667,0.0012000000569969416],[1742387400000,2785.134,2785.634,2783.667,2784.667,0.01080000028014183],[1742387460000,2785.189,2785.189,2783.656,2783.656,0.00419999985024333],[1742387520000,2783.145,2783.656,2782.634,2783.656,0.006949999835342169],[1742387580000,2784.167,2784.799,2783.645,2784.799,0.0017999999690800905],[1742387640000,2785.134,2785.167,2784.667,2784.667,0.002400000113993883],[1742387700000,2785.178,2785.678,2784.645,2785.678,0.002400000113993883],[1742387760000,2786.656,2786.656,2786.656,2786.656,0.0006000000284984708],[1742387820000,2785.799,2786.678,2785.634,2785.634,0.0035800000187009573],[1742387880000,2785.145,2785.145,2785.145,2785.145,0.0006000000284984708],[1742387940000,2783.689,2786.634,2783.689,2786.634,0.006599999964237213],[1742388000000,2787.134,2788.645,2787.134,2787.634,0.00419999985024333],[1742388060000,2787.134,2788.656,2786.656,2788.656,0.0030499999411404133],[1742388240000,2789.178,2790.299,2789.178,2789.667,0.0017999999690800905],[1742388360000,2789.189,2789.634,2789.189,2789.634,0.0012000000569969416],[1742388420000,2789.156,2789.645,2788.678,2788.678,0.003000000026077032],[1742388540000,2787.667,2787.667,2787.134,2787.667,0.0017999999690800905],[1742388600000,2787.134,2787.667,2786.645,2787.645,0.009650000371038914],[1742388660000,2787.156,2787.656,2786.689,2787.656,0.003599999938160181],[1742388720000,2787.156,2787.156,2787.156,2787.156,0.0006000000284984708],[1742388780000,2786.667,2787.667,2786.667,2786.689,0.003700000001117587],[1742388840000,2787.799,2787.799,2787.189,2787.189,0.0012000000569969416],[1742388900000,2785.678,2785.678,2785.299,2785.299,0.0012000000569969416],[1742388960000,2783.634,2785.656,2782.634,2784.667,0.007799999788403511],[1742389020000,2785.667,2785.667,2785.667,2785.667,0.0006000000284984708],[1742389080000,2786.189,2786.678,2786.189,2786.656,0.002400000113993883],[1742389200000,2785.678,2785.678,2785.134,2785.134,0.0012000000569969416],[1742389260000,2784.645,2784.645,2784.645,2784.645,0.0006000000284984708],[1742389320000,2785.167,2785.167,2785.167,2785.167,0.0006000000284984708],[1742389440000,2784.656,2785.134,2784.656,2784.678,0.0017999999690800905],[1742389500000,2785.299,2785.689,2784.678,2785.689,0.003000000026077032],[1742389560000,2786.678,2786.678,2786.678,2786.678,0.0006000000284984708],[1742389620000,2785.799,2786.656,2785.799,2786.656,0.0012000000569969416],[1742389680000,2786.189,2786.189,2785.634,2785.634,0.0012000000569969416],[1742389740000,2786.145,2786.145,2785.667,2786.134,0.003000000026077032],[1742389800000,2785.678,2786.799,2785.678,2786.799,0.002400000113993883],[1742389860000,2787.156,2787.799,2787.156,2787.799,0.0012000000569969416],[1742389920000,2786.667,2787.167,2785.634,2785.634,0.007199999876320362],[1742389980000,2786.167,2786.167,2784.634,2784.667,0.004350000061094761],[1742390040000,2785.656,2786.634,2785.656,2786.634,0.0012000000569969416],[1742390100000,2785.678,2785.678,2784.645,2784.645,0.00419999985024333],[1742390160000,2785.799,2785.799,2785.799,2785.799,0.0006000000284984708],[1742390220000,2786.134,2786.134,2785.645,2785.645,0.0012000000569969416],[1742390340000,2786.799,2786.799,2786.799,2786.799,0.0006000000284984708],[1742390400000,2785.689,2785.689,2785.689,2785.689,0.0006000000284984708],[1742390460000,2785.134,2785.656,2784.667,2785.656,0.0019000000320374966],[1742390580000,2786.156,2786.678,2786.156,2786.678,0.0012000000569969416],[1742390640000,2786.299,2786.299,2786.299,2786.299,0.0006000000284984708],[1742390760000,2784.689,2786.678,2784.689,2786.678,0.0024999999441206455],[1742390820000,2787.145,2787.799,2787.145,2787.799,0.0012000000569969416],[1742390880000,2786.656,2787.645,2786.634,2786.634,0.003599999938160181],[1742391000000,2787.299,2787.667,2785.634,2786.299,0.003599999938160181],[1742391120000,2785.645,2785.645,2785.645,2785.645,0.0006000000284984708],[1742391180000,2786.178,2786.178,2786.178,2786.178,0.0006000000284984708],[1742391240000,2785.689,2785.689,2784.678,2784.678,0.0012000000569969416],[1742391300000,2785.156,2787.667,2785.156,2786.645,0.00558000011369586],[1742391360000,2785.645,2785.667,2784.645,2785.667,0.0029800001066178083],[1742391420000,2786.134,2786.134,2785.689,2785.689,0.0012000000569969416],[1742391480000,2786.145,2786.145,2786.145,2786.145,0.0006000000284984708],[1742391540000,2785.634,2785.634,2785.634,2785.634,0.0006000000284984708],[1742391600000,2786.656,2786.689,2785.645,2785.656,0.005400000140070915],[1742391660000,2785.134,2785.689,2784.656,2785.689,0.0018500000005587935],[1742391720000,2785.178,2785.656,2784.634,2785.656,0.0029800001066178083],[1742391840000,2786.667,2787.678,2786.667,2787.178,0.0017999999690800905],[1742391900000,2786.678,2787.799,2786.645,2786.656,0.00419999985024333],[1742391960000,2787.645,2788.689,2786.678,2787.678,0.007199999876320362],[1742392020000,2788.299,2789.167,2787.667,2788.634,0.006599999964237213],[1742392080000,2789.634,2789.689,2787.799,2787.799,0.00419999985024333],[1742392140000,2787.167,2787.667,2787.167,2787.667,0.0012000000569969416],[1742392200000,2788.189,2788.799,2787.634,2788.678,0.004800000227987766],[1742392260000,2788.299,2788.678,2788.299,2788.678,0.0012000000569969416],[1742392320000,2787.678,2788.145,2787.678,2788.145,0.0012000000569969416],[1742392380000,2789.156,2789.678,2788.656,2788.656,0.0017999999690800905],[1742392440000,2788.299,2788.299,2788.299,2788.299,0.0006000000284984708],[1742392500000,2787.189,2787.656,2787.189,2787.656,0.0012000000569969416],[1742392560000,2788.167,2789.634,2787.656,2789.634,0.00419999985024333],[1742392620000,2788.645,2789.667,2788.645,2788.645,0.0017999999690800905],[1742392740000,2787.799,2787.799,2786.634,2787.134,0.009700000286102295],[1742392800000,2788.678,2788.678,2788.178,2788.656,0.0017999999690800905],[1742392860000,2789.134,2789.134,2788.645,2788.645,0.0012000000569969416],[1742392920000,2789.156,2789.634,2788.645,2788.799,0.003000000026077032],[1742392980000,2787.689,2788.167,2787.689,2788.167,0.0012000000569969416],[1742393040000,2787.656,2788.167,2787.656,2787.656,0.0017999999690800905],[1742393100000,2786.645,2787.689,2786.645,2787.689,0.0017999999690800905],[1742393220000,2788.178,2788.656,2788.178,2788.656,0.0012000000569969416],[1742393280000,2787.678,2788.156,2787.678,2787.678,0.0017999999690800905],[1742393340000,2788.189,2788.645,2788.189,2788.645,0.0012000000569969416],[1742393400000,2788.178,2788.178,2788.178,2788.178,0.0006000000284984708],[1742393460000,2788.645,2790.689,2788.645,2790.689,0.003000000026077032],[1742393520000,2789.656,2789.689,2788.656,2789.689,0.005400000140070915],[1742393580000,2790.189,2790.189,2789.189,2789.799,0.002400000113993883],[1742393640000,2788.689,2790.189,2788.645,2789.678,0.004900000058114529],[1742393700000,2790.299,2790.678,2789.799,2789.799,0.0017999999690800905],[1742393760000,2788.634,2789.645,2788.634,2789.645,0.0012000000569969416],[1742393820000,2788.678,2789.645,2788.678,2789.645,0.0017999999690800905],[1742393880000,2790.678,2791.799,2790.678,2791.156,0.002400000113993883],[1742393940000,2791.678,2792.634,2790.656,2791.689,0.005400000140070915],[1742394000000,2790.645,2791.656,2790.645,2790.678,0.002400000113993883],[1742394060000,2791.178,2791.634,2790.656,2791.634,0.0017999999690800905],[1742394120000,2791.156,2791.689,2790.145,2791.134,0.0048500001430511475],[1742394180000,2791.667,2791.667,2791.667,2791.667,0.0006000000284984708],[1742394240000,2792.689,2792.689,2792.689,2792.689,0.0006000000284984708],[1742394300000,2791.799,2792.134,2791.299,2791.645,0.003000000026077032],[1742394420000,2792.689,2793.145,2791.645,2791.645,0.002400000113993883],[1742394480000,2792.189,2792.634,2791.634,2792.634,0.002400000113993883],[1742394540000,2792.145,2792.145,2791.167,2791.799,0.0017999999690800905],[1742394600000,2791.189,2791.189,2788.645,2789.134,0.002400000113993883],[1742394660000,2788.667,2788.667,2788.667,2788.667,0.0006000000284984708],[1742394720000,2789.634,2789.634,2788.799,2788.799,0.0018500000005587935],[1742394780000,2789.189,2789.634,2789.189,2789.634,0.0013000000035390258],[1742394840000,2789.145,2789.667,2788.145,2789.667,0.0030499999411404133],[1742394900000,2790.134,2790.134,2787.667,2787.667,0.002400000113993883],[1742394960000,2788.145,2788.645,2788.145,2788.645,0.0012000000569969416],[1742395020000,2787.678,2789.634,2787.678,2789.634,0.0017999999690800905],[1742395080000,2789.167,2789.167,2789.167,2789.167,0.0006000000284984708],[1742395140000,2789.656,2789.656,2789.656,2789.656,0.0006000000284984708],[1742395200000,2790.678,2790.799,2789.689,2789.689,0.002400000113993883],[1742395260000,2790.799,2790.799,2789.656,2789.656,0.0012000000569969416],[1742395320000,2790.634,2790.634,2788.656,2789.667,0.002400000113993883],[1742395380000,2790.299,2790.299,2790.299,2790.299,0.0006000000284984708],[1742395440000,2789.167,2789.656,2789.167,2789.656,0.0012000000569969416],[1742395500000,2789.189,2789.645,2788.667,2789.645,0.0017999999690800905],[1742395560000,2790.145,2790.667,2790.145,2790.667,0.0012000000569969416],[1742395620000,2791.167,2791.167,2790.156,2790.656,0.004800000227987766],[1742395740000,2791.678,2791.678,2791.678,2791.678,0.0006000000284984708],[1742395800000,2792.134,2793.178,2791.799,2791.799,0.00419999985024333],[1742395920000,2791.178,2791.178,2791.178,2791.178,0.0006000000284984708],[1742395980000,2791.689,2792.645,2791.667,2791.667,0.002400000113993883],[1742396040000,2790.678,2791.656,2790.145,2791.656,0.0017999999690800905],[1742396100000,2791.178,2792.667,2790.678,2792.189,0.004800000227987766],[1742396160000,2792.645,2792.645,2792.645,2792.645,0.0006000000284984708],[1742396220000,2793.145,2795.667,2793.145,2795.667,0.003599999938160181],[1742396280000,2796.689,2796.689,2795.634,2796.145,0.00419999985024333],[1742396340000,2795.678,2795.689,2794.656,2794.656,0.00419999985024333],[1742396400000,2795.634,2796.645,2795.634,2796.156,0.002400000113993883],[1742396460000,2797.678,2798.178,2797.634,2797.634,0.00419999985024333],[1742396520000,2797.299,2797.689,2797.299,2797.689,0.0012000000569969416],[1742396580000,2798.689,2798.689,2797.634,2797.634,0.002400000113993883],[1742396640000,2798.156,2800.678,2795.656,2795.667,0.011500000022351742],[1742396700000,2795.178,2795.178,2793.634,2794.799,0.006649999879300594],[1742396760000,2793.656,2794.145,2793.656,2794.145,0.0012000000569969416],[1742396820000,2795.167,2795.645,2792.145,2793.178,0.006049999967217445],[1742396880000,2793.667,2794.299,2793.167,2793.634,0.003000000026077032],[1742396940000,2785.034,2791.689,2785.034,2789.178,0.015890000388026237],[1742397000000,2790.145,2790.145,2789.645,2789.645,0.0012000000569969416],[1742397120000,2788.678,2788.678,2787.656,2788.156,0.00419999985024333],[1742397180000,2787.689,2790.678,2786.678,2790.167,0.006000000052154064],[1742397240000,2790.656,2790.656,2789.299,2789.299,0.0017999999690800905],[1742397300000,2790.689,2790.689,2788.189,2789.689,0.005400000140070915],[1742397360000,2789.189,2789.656,2788.189,2788.645,0.004800000227987766],[1742397420000,2788.134,2788.656,2787.645,2788.656,0.005400000140070915],[1742397480000,2787.678,2788.689,2787.678,2788.689,0.002400000113993883],[1742397540000,2787.678,2788.799,2787.667,2787.667,0.007799999788403511],[1742397600000,2788.145,2789.134,2787.645,2789.134,0.008999999612569809],[1742397660000,2790.656,2790.667,2789.645,2790.667,0.004800000227987766],[1742397720000,2789.634,2789.634,2789.634,2789.634,0.0006000000284984708],[1742397780000,2790.634,2790.634,2790.145,2790.634,0.0017999999690800905],[1742397840000,2789.667,2789.799,2788.634,2788.799,0.003650000086054206],[1742397900000,2787.667,2788.689,2787.667,2788.156,0.0017999999690800905],[1742397960000,2788.689,2788.689,2786.634,2787.189,0.0048500001430511475],[1742398020000,2786.799,2786.799,2785.645,2786.656,0.006599999964237213],[1742398080000,2786.134,2787.156,2784.678,2786.678,0.00839999970048666],[1742398140000,2786.145,2786.799,2785.645,2786.656,0.010200000368058681]]