[[1742342400000,5618.869,5620.429,5617.869,5619.125,0.04270000010728836],[1742342460000,5619.049,5619.881,5617.748,5619.881,0.028669999912381172],[1742342520000,5619.616,5620.179,5619.239,5619.239,0.02379000000655651],[1742342580000,5618.998,5619.884,5618.869,5619.875,0.02135000005364418],[1742342640000,5620.122,5620.625,5619.131,5620.254,0.030500000342726707],[1742342700000,5620.363,5621.613,5619.869,5621.384,0.024399999529123306],[1742342760000,5621.486,5621.878,5620.863,5621.131,0.020740000531077385],[1742342820000,5620.992,5621.113,5619.622,5619.983,0.03294000029563904],[1742342880000,5620.128,5620.501,5619.872,5620.366,0.013419999741017818],[1742342940000,5620.239,5621.363,5620.239,5620.866,0.03210999816656113],[1742343000000,5621.134,5621.248,5620.616,5620.884,0.037209998816251755],[1742343060000,5620.634,5621.634,5620.372,5621.489,0.02379000000655651],[1742343120000,5621.625,5621.679,5621.116,5621.381,0.015250000171363354],[1742343180000,5621.254,5622.179,5620.986,5621.631,0.020740000531077385],[1742343240000,5621.495,5622.179,5621.495,5621.866,0.012810000218451023],[1742343300000,5622.125,5622.363,5620.989,5621.628,0.024399999529123306],[1742343360000,5621.748,5622.116,5621.483,5621.869,0.02135000005364418],[1742343420000,5622.113,5622.504,5621.116,5621.116,0.01768999919295311],[1742343480000,5621.242,5621.625,5620.872,5621.363,0.02622999995946884],[1742343540000,5621.486,5621.875,5621.122,5621.742,0.007319999858736992],[1742343600000,5621.881,5623.875,5621.881,5623.498,0.014639999717473984],[1742343660000,5623.631,5624.125,5623.613,5623.869,0.021959999576210976],[1742343720000,5623.751,5626.128,5623.625,5625.869,0.02135000005364418],[1742343780000,5625.995,5625.995,5624.736,5625.122,0.02135000005364418],[1742343840000,5625.299,5625.369,5624.733,5625.128,0.009759999811649323],[1742343900000,5624.884,5625.179,5624.363,5624.631,0.012199999764561653],[1742343960000,5624.736,5625.628,5624.372,5625.628,0.020740000531077385],[1742344020000,5625.375,5628.125,5625.233,5627.869,0.015860000625252724],[1742344080000,5627.748,5628.113,5626.366,5627.131,0.02256999909877777],[1742344140000,5627.372,5627.372,5626.131,5626.631,0.02379000000655651],[1742344200000,5626.733,5627.884,5626.616,5626.881,0.013419999741017818],[1742344260000,5627.128,5627.799,5626.616,5627.799,0.010979999788105488],[1742344320000,5627.619,5627.619,5626.679,5627.119,0.02012999914586544],[1742344380000,5627.254,5627.381,5626.122,5626.616,0.02012999914586544],[1742344440000,5626.869,5627.625,5626.869,5627.384,0.023180000483989716],[1742344500000,5627.236,5630.179,5627.236,5629.498,0.04696999862790108],[1742344560000,5629.378,5630.384,5629.378,5630.128,0.028669999912381172],[1742344620000,5630.381,5631.179,5630.128,5630.631,0.02745000086724758],[1742344680000,5630.501,5631.128,5629.881,5630.004,0.024399999529123306],[1742344740000,5630.134,5630.369,5629.866,5630.131,0.02135000005364418],[1742344800000,5630.049,5630.429,5629.869,5630.134,0.015860000625252724],[1742344860000,5629.992,5632.863,5629.616,5632.001,0.029279999434947968],[1742344920000,5632.128,5632.381,5631.616,5631.929,0.02745000086724758],[1742344980000,5631.742,5631.745,5631.116,5631.363,0.02379000000655651],[1742345040000,5631.134,5632.381,5630.625,5632.131,0.03903999924659729],[1742345100000,5632.245,5632.384,5631.863,5632.131,0.02135000005364418],[1742345160000,5631.878,5633.125,5631.679,5632.875,0.018300000578165054],[1742345220000,5632.631,5632.869,5631.869,5632.179,0.020740000531077385],[1742345280000,5631.989,5632.369,5631.625,5631.929,0.018300000578165054],[1742345340000,5631.679,5632.113,5631.372,5631.929,0.020740000531077385],[1742345400000,5632.125,5632.125,5631.498,5631.866,0.017079999670386314],[1742345460000,5632.004,5635.429,5631.863,5635.429,0.029890000820159912],[1742345520000,5635.239,5635.736,5634.384,5634.384,0.037209998816251755],[1742345580000,5634.125,5634.679,5633.363,5633.613,0.030500000342726707],[1742345640000,5633.486,5633.929,5632.866,5633.384,0.030500000342726707],[1742345700000,5633.113,5633.375,5631.299,5632.625,0.024399999529123306],[1742345760000,5632.884,5634.634,5632.884,5634.369,0.017079999670386314],[1742345820000,5634.251,5634.378,5631.119,5631.363,0.031109999865293503],[1742345880000,5631.125,5632.131,5631.119,5631.628,0.025620000436902046],[1742345940000,5631.875,5632.878,5631.616,5632.375,0.013419999741017818],[1742346000000,5632.233,5633.001,5631.366,5631.628,0.03477000072598457],[1742346060000,5631.739,5632.486,5631.378,5631.748,0.029279999434947968],[1742346120000,5631.872,5632.679,5631.113,5631.179,0.02012999914586544],[1742346180000,5631.001,5632.613,5630.634,5631.483,0.029279999434947968],[1742346240000,5631.378,5631.869,5631.372,5631.631,0.011590000241994858],[1742346300000,5631.866,5631.866,5631.049,5631.245,0.011590000241994858],[1742346360000,5631.378,5631.631,5631.116,5631.131,0.009759999811649323],[1742346420000,5631.369,5632.504,5631.299,5631.299,0.02745000086724758],[1742346480000,5631.122,5631.122,5629.631,5630.863,0.020740000531077385],[1742346540000,5630.628,5631.384,5630.119,5630.372,0.021959999576210976],[1742346600000,5630.501,5631.884,5630.384,5631.884,0.01768999919295311],[1742346660000,5631.613,5632.881,5631.119,5631.378,0.014639999717473984],[1742346720000,5631.616,5631.631,5631.116,5631.116,0.013419999741017818],[1742346780000,5630.989,5631.128,5630.381,5630.625,0.009759999811649323],[1742346840000,5630.878,5630.878,5630.369,5630.429,0.007319999858736992],[1742346900000,5630.634,5630.634,5630.116,5630.384,0.012199999764561653],[1742346960000,5630.131,5630.375,5629.381,5629.634,0.019519999623298645],[1742347020000,5629.733,5629.733,5628.616,5629.369,0.031109999865293503],[1742347080000,5629.634,5630.384,5628.875,5629.881,0.01768999919295311],[1742347140000,5630.131,5630.131,5628.866,5628.866,0.014639999717473984],[1742347200000,5629.049,5629.125,5628.631,5629.122,0.012199999764561653],[1742347260000,5628.878,5629.125,5628.363,5628.748,0.01647000014781952],[1742347320000,5628.628,5629.381,5628.372,5628.866,0.01768999919295311],[1742347380000,5628.751,5629.366,5628.363,5629.113,0.011590000241994858],[1742347440000,5629.378,5630.504,5629.378,5629.625,0.010370000265538692],[1742347500000,5629.486,5630.369,5629.486,5630.236,0.012199999764561653],[1742347560000,5630.381,5631.381,5630.128,5630.866,0.020740000531077385],[1742347620000,5630.616,5630.878,5629.742,5629.872,0.007930000312626362],[1742347680000,5629.613,5630.429,5629.613,5630.375,0.019519999623298645],[1742347740000,5630.634,5631.384,5629.616,5630.372,0.023180000483989716],[1742347800000,5630.131,5630.381,5629.242,5629.242,0.020740000531077385],[1742347860000,5629.125,5629.622,5628.504,5628.622,0.02256999909877777],[1742347920000,5628.884,5628.884,5627.863,5627.884,0.01647000014781952],[1742347980000,5627.742,5629.378,5626.983,5628.875,0.03355000168085098],[1742348040000,5629.381,5629.625,5628.369,5628.622,0.02135000005364418],[1742348100000,5628.875,5629.634,5628.483,5628.739,0.029890000820159912],[1742348160000,5628.613,5629.119,5628.134,5628.134,0.01647000014781952],[1742348220000,5628.375,5629.622,5627.616,5627.881,0.030500000342726707],[1742348280000,5628.236,5629.634,5627.622,5629.486,0.028669999912381172],[1742348340000,5629.366,5630.125,5629.366,5629.881,0.02501000091433525],[1742348400000,5629.751,5629.866,5629.366,5629.628,0.013419999741017818],[1742348460000,5629.504,5630.875,5629.504,5630.384,0.018300000578165054],[1742348520000,5630.549,5630.549,5629.628,5629.628,0.014639999717473984],[1742348580000,5629.384,5629.745,5629.384,5629.625,0.0024399999529123306],[1742348640000,5629.869,5630.248,5629.369,5630.116,0.015250000171363354],[1742348700000,5629.866,5630.378,5629.381,5630.363,0.020740000531077385],[1742348760000,5630.113,5630.131,5629.363,5629.622,0.007930000312626362],[1742348820000,5629.751,5629.869,5628.369,5628.504,0.017079999670386314],[1742348880000,5628.375,5628.613,5627.134,5627.628,0.009759999811649323],[1742348940000,5627.366,5627.622,5626.872,5627.242,0.014639999717473984],[1742349000000,5627.429,5627.878,5626.881,5627.625,0.01768999919295311],[1742349060000,5627.884,5629.634,5627.884,5629.634,0.02379000000655651],[1742349120000,5629.875,5629.875,5627.929,5628.366,0.019519999623298645],[1742349180000,5628.486,5628.634,5627.998,5628.366,0.014030000194907188],[1742349240000,5628.628,5628.878,5628.125,5628.634,0.011590000241994858],[1742349300000,5628.498,5628.866,5628.384,5628.679,0.010979999788105488],[1742349360000,5628.549,5628.989,5628.363,5628.363,0.012199999764561653],[1742349420000,5628.492,5628.634,5628.233,5628.378,0.006709999870508909],[1742349480000,5628.613,5628.619,5628.119,5628.299,0.010979999788105488],[1742349540000,5628.369,5628.429,5628.119,5628.381,0.007930000312626362],[1742349600000,5628.628,5629.125,5627.625,5628.125,0.023180000483989716],[1742349660000,5628.236,5628.616,5628.119,5628.616,0.011590000241994858],[1742349720000,5628.363,5628.619,5628.119,5628.119,0.010370000265538692],[1742349780000,5627.983,5628.378,5627.613,5628.001,0.013419999741017818],[1742349840000,5627.869,5628.049,5627.125,5627.498,0.014030000194907188],[1742349900000,5627.625,5628.179,5627.486,5627.881,0.014639999717473984],[1742349960000,5628.122,5628.613,5628.113,5628.378,0.009150000289082527],[1742350020000,5628.628,5628.992,5628.122,5628.495,0.015860000625252724],[1742350080000,5628.613,5628.878,5628.375,5628.863,0.010979999788105488],[1742350140000,5629.113,5629.619,5629.113,5629.366,0.01647000014781952],[1742350200000,5629.236,5629.745,5629.113,5629.429,0.012199999764561653],[1742350260000,5629.613,5629.872,5629.372,5629.619,0.004269999917596579],[1742350320000,5629.881,5629.992,5628.549,5628.875,0.017079999670386314],[1742350380000,5629.128,5629.134,5628.483,5628.483,0.009150000289082527],[1742350440000,5628.369,5629.122,5628.369,5628.751,0.009150000289082527],[1742350500000,5628.878,5629.866,5628.733,5629.679,0.010370000265538692],[1742350560000,5629.381,5629.929,5629.372,5629.634,0.010979999788105488],[1742350620000,5629.492,5629.679,5629.483,5629.679,0.0024399999529123306],[1742350680000,5629.884,5629.884,5629.748,5629.875,0.005489999894052744],[1742350740000,5629.613,5630.366,5629.492,5630.179,0.017079999670386314],[1742350800000,5630.242,5630.381,5629.613,5629.863,0.015250000171363354],[1742350860000,5629.799,5629.884,5629.622,5629.631,0.007930000312626362],[1742350920000,5629.872,5630.134,5629.872,5629.878,0.004269999917596579],[1742350980000,5629.989,5630.299,5629.113,5629.131,0.012810000218451023],[1742351040000,5629.236,5629.628,5629.116,5629.299,0.005489999894052744],[1742351100000,5629.366,5631.119,5628.878,5631.119,0.01768999919295311],[1742351160000,5630.866,5631.131,5630.113,5630.134,0.014030000194907188],[1742351220000,5629.986,5629.995,5629.375,5629.375,0.011590000241994858],[1742351280000,5629.131,5629.881,5629.113,5629.504,0.011590000241994858],[1742351340000,5629.363,5629.631,5629.122,5629.122,0.008539999835193157],[1742351400000,5628.998,5629.381,5628.369,5628.634,0.024399999529123306],[1742351460000,5628.742,5628.751,5627.616,5628.131,0.019519999623298645],[1742351520000,5628.254,5629.429,5628.119,5628.929,0.020740000531077385],[1742351580000,5629.001,5629.628,5628.869,5629.248,0.024399999529123306],[1742351640000,5629.372,5630.134,5629.119,5629.992,0.029279999434947968],[1742351700000,5630.119,5630.179,5628.875,5629.495,0.020740000531077385],[1742351760000,5629.625,5629.625,5628.866,5628.878,0.014639999717473984],[1742351820000,5628.125,5629.125,5628.113,5629.125,0.009759999811649323],[1742351880000,5628.866,5629.179,5628.866,5629.179,0.0024399999529123306],[1742351940000,5629.372,5629.372,5628.863,5628.983,0.006099999882280827],[1742352000000,5628.884,5629.622,5628.619,5629.622,0.008539999835193157],[1742352060000,5629.875,5630.429,5629.179,5629.179,0.018300000578165054],[1742352120000,5629.366,5629.504,5629.116,5629.384,0.009759999811649323],[1742352180000,5629.613,5629.989,5629.125,5629.125,0.007319999858736992],[1742352240000,5629.049,5629.134,5628.363,5629.049,0.019519999623298645],[1742352300000,5628.878,5628.878,5627.863,5627.872,0.01768999919295311],[1742352360000,5628.119,5628.119,5627.628,5627.878,0.006099999882280827],[1742352420000,5627.634,5627.634,5627.179,5627.363,0.014030000194907188],[1742352480000,5627.486,5627.628,5627.113,5627.236,0.02012999914586544],[1742352540000,5627.429,5627.429,5626.504,5626.878,0.013419999741017818],[1742352600000,5627.131,5627.384,5626.116,5626.881,0.028669999912381172],[1742352660000,5627.049,5627.613,5627.001,5627.122,0.014639999717473984],[1742352720000,5627.245,5627.429,5626.863,5627.125,0.008539999835193157],[1742352780000,5626.884,5627.381,5626.631,5627.125,0.007930000312626362],[1742352840000,5626.929,5626.986,5626.128,5626.384,0.023180000483989716],[1742352900000,5626.299,5627.125,5626.128,5627.125,0.01647000014781952],[1742352960000,5626.929,5627.239,5626.622,5626.679,0.007319999858736992],[1742353020000,5626.372,5626.878,5625.619,5626.384,0.029279999434947968],[1742353080000,5626.628,5626.679,5626.113,5626.363,0.011590000241994858],[1742353140000,5626.134,5626.634,5625.733,5625.878,0.012810000218451023],[1742353200000,5626.119,5627.049,5625.881,5626.745,0.020740000531077385],[1742353260000,5626.381,5626.866,5626.179,5626.363,0.010370000265538692],[1742353320000,5626.634,5627.116,5626.363,5627.116,0.009759999811649323],[1742353380000,5626.881,5627.179,5626.613,5627.113,0.012199999764561653],[1742353440000,5627.679,5628.116,5627.501,5627.619,0.007930000312626362],[1742353500000,5627.372,5628.179,5627.372,5627.863,0.013419999741017818],[1742353560000,5627.619,5628.125,5627.619,5628.125,0.006709999870508909],[1742353620000,5628.239,5628.239,5627.134,5627.239,0.004879999905824661],[1742353680000,5627.363,5627.875,5627.363,5627.866,0.007319999858736992],[1742353740000,5627.736,5628.134,5627.613,5628.116,0.006709999870508909],[1742353800000,5627.884,5628.366,5627.875,5628.233,0.008539999835193157],[1742353860000,5628.122,5628.384,5627.634,5628.384,0.012199999764561653],[1742353920000,5628.245,5628.619,5628.245,5628.378,0.004269999917596579],[1742353980000,5628.504,5628.504,5628.363,5628.375,0.003659999929368496],[1742354040000,5628.492,5628.628,5628.119,5628.492,0.006709999870508909],[1742354100000,5628.375,5628.875,5628.239,5628.483,0.008539999835193157],[1742354160000,5628.616,5628.634,5628.372,5628.619,0.005489999894052744],[1742354220000,5628.733,5628.875,5628.363,5628.363,0.015860000625252724],[1742354280000,5628.631,5628.881,5628.625,5628.628,0.006099999882280827],[1742354340000,5628.498,5628.498,5627.863,5628.179,0.008539999835193157],[1742354400000,5627.989,5628.429,5627.989,5628.429,0.006099999882280827],[1742354460000,5628.251,5628.251,5627.628,5627.628,0.010370000265538692],[1742354520000,5627.429,5627.616,5627.429,5627.492,0.001829999964684248],[1742354580000,5627.381,5627.381,5626.613,5627.375,0.010370000265538692],[1742354640000,5627.483,5627.628,5627.116,5627.242,0.009150000289082527],[1742354700000,5627.372,5627.634,5627.125,5627.504,0.007319999858736992],[1742354760000,5627.631,5628.375,5627.492,5628.366,0.011590000241994858],[1742354820000,5628.116,5628.242,5627.489,5627.929,0.009150000289082527],[1742354880000,5627.679,5627.679,5626.375,5626.745,0.012810000218451023],[1742354940000,5626.679,5626.679,5626.366,5626.378,0.004879999905824661],[1742355000000,5626.619,5626.628,5626.363,5626.384,0.010370000265538692],[1742355060000,5626.486,5626.679,5626.366,5626.631,0.005489999894052744],[1742355120000,5626.492,5626.634,5626.378,5626.492,0.006099999882280827],[1742355180000,5626.619,5626.872,5626.369,5626.625,0.008539999835193157],[1742355240000,5626.742,5627.049,5626.378,5626.875,0.007319999858736992],[1742355300000,5626.679,5626.679,5626.679,5626.679,0.0006099999882280827],[1742355360000,5626.369,5626.628,5626.242,5626.613,0.006099999882280827],[1742355420000,5626.369,5626.631,5626.366,5626.498,0.008539999835193157],[1742355480000,5626.384,5626.384,5626.119,5626.119,0.009150000289082527],[1742355540000,5626.004,5626.113,5624.866,5625.245,0.015860000625252724],[1742355600000,5625.116,5625.634,5625.116,5625.613,0.006709999870508909],[1742355660000,5625.884,5626.375,5625.634,5625.634,0.004269999917596579],[1742355720000,5625.751,5626.004,5625.613,5625.628,0.006709999870508909],[1742355780000,5625.742,5626.049,5625.733,5625.863,0.003659999929368496],[1742355840000,5626.131,5626.131,5625.872,5626.116,0.004879999905824661],[1742355900000,5625.998,5626.381,5625.869,5625.869,0.008539999835193157],[1742355960000,5625.998,5626.179,5625.872,5626.116,0.008539999835193157],[1742356020000,5626.251,5626.251,5625.492,5625.613,0.005489999894052744],[1742356080000,5625.863,5625.863,5625.366,5625.375,0.012199999764561653],[1742356140000,5625.498,5625.754,5625.363,5625.679,0.007319999858736992],[1742356200000,5625.748,5626.381,5625.613,5626.122,0.012199999764561653],[1742356260000,5626.049,5626.429,5625.634,5626.429,0.009759999811649323],[1742356320000,5626.254,5626.631,5626.131,5626.381,0.004879999905824661],[1742356380000,5626.495,5626.616,5626.116,5626.116,0.012810000218451023],[1742356440000,5626.236,5626.429,5626.122,5626.131,0.007319999858736992],[1742356500000,5626.242,5626.619,5626.236,5626.616,0.005489999894052744],[1742356560000,5626.736,5626.736,5625.619,5625.628,0.017079999670386314],[1742356620000,5625.929,5626.634,5625.863,5626.378,0.012810000218451023],[1742356680000,5626.233,5626.881,5626.233,5626.881,0.009150000289082527],[1742356740000,5627.128,5627.179,5626.733,5626.998,0.005489999894052744],[1742356800000,5626.929,5627.378,5626.878,5627.245,0.009150000289082527],[1742356860000,5627.378,5627.378,5626.616,5626.881,0.006099999882280827],[1742356920000,5626.742,5626.869,5626.122,5626.242,0.006709999870508909],[1742356980000,5626.131,5626.631,5626.116,5626.549,0.007319999858736992],[1742357040000,5626.429,5626.429,5625.113,5625.384,0.012810000218451023],[1742357100000,5625.125,5625.628,5624.619,5625.125,0.015250000171363354],[1742357160000,5625.049,5625.131,5623.872,5625.131,0.01768999919295311],[1742357220000,5624.929,5624.929,5624.372,5624.372,0.007319999858736992],[1742357280000,5624.549,5624.549,5624.113,5624.369,0.007930000312626362],[1742357340000,5624.679,5625.134,5624.679,5624.733,0.008539999835193157],[1742357400000,5624.679,5624.742,5624.113,5624.375,0.009150000289082527],[1742357460000,5624.549,5624.549,5624.113,5624.128,0.009759999811649323],[1742357520000,5624.369,5624.429,5624.299,5624.429,0.001829999964684248],[1742357580000,5624.248,5624.363,5624.113,5624.363,0.001829999964684248],[1742357640000,5624.128,5624.375,5624.116,5624.299,0.009150000289082527],[1742357700000,5624.179,5624.179,5623.619,5623.869,0.012810000218451023],[1742357760000,5623.739,5623.875,5622.745,5622.872,0.014030000194907188],[1742357820000,5622.986,5623.131,5622.863,5623.131,0.007930000312626362],[1742357880000,5622.866,5623.429,5622.866,5623.119,0.005489999894052744],[1742357940000,5623.381,5623.381,5622.866,5622.866,0.008539999835193157],[1742358000000,5622.799,5622.929,5622.372,5622.628,0.009150000289082527],[1742358060000,5622.881,5622.881,5622.622,5622.869,0.004879999905824661],[1742358120000,5623.128,5623.372,5622.983,5623.128,0.005489999894052744],[1742358180000,5623.233,5623.384,5623.119,5623.366,0.007930000312626362],[1742358240000,5623.634,5623.634,5623.363,5623.613,0.003659999929368496],[1742358300000,5623.869,5623.869,5623.619,5623.634,0.0030499999411404133],[1742358360000,5623.799,5623.929,5623.384,5623.384,0.006709999870508909],[1742358420000,5623.122,5623.122,5622.384,5622.631,0.010370000265538692],[1742358480000,5622.875,5623.001,5622.745,5622.884,0.0030499999411404133],[1742358540000,5622.628,5622.628,5622.378,5622.384,0.006099999882280827],[1742358600000,5622.498,5623.929,5622.498,5623.929,0.011590000241994858],[1742358660000,5623.625,5623.878,5623.179,5623.179,0.007319999858736992],[1742358720000,5622.869,5622.878,5622.366,5622.504,0.009150000289082527],[1742358780000,5622.625,5622.625,5622.113,5622.248,0.009150000289082527],[1742358840000,5622.119,5622.375,5621.983,5621.983,0.004269999917596579],[1742358900000,5622.131,5622.625,5621.983,5622.381,0.006099999882280827],[1742358960000,5622.619,5622.619,5622.236,5622.372,0.007319999858736992],[1742359020000,5622.498,5622.498,5622.179,5622.242,0.003659999929368496],[1742359080000,5622.125,5622.378,5622.125,5622.239,0.003659999929368496],[1742359140000,5622.134,5622.363,5622.134,5622.233,0.0030499999411404133],[1742359200000,5622.366,5622.429,5620.878,5621.378,0.014639999717473984],[1742359260000,5621.625,5621.992,5621.375,5621.679,0.004879999905824661],[1742359320000,5621.498,5621.498,5621.236,5621.492,0.0030499999411404133],[1742359380000,5621.372,5621.881,5621.372,5621.881,0.007930000312626362],[1742359440000,5622.049,5622.049,5621.866,5621.866,0.0024399999529123306],[1742359500000,5622.128,5622.179,5621.869,5622.179,0.004269999917596579],[1742359560000,5621.929,5622.122,5621.881,5621.881,0.0030499999411404133],[1742359620000,5622.134,5622.369,5621.878,5622.369,0.0024399999529123306],[1742359680000,5622.622,5622.869,5622.622,5622.869,0.0024399999529123306],[1742359740000,5622.679,5622.679,5622.372,5622.372,0.0012199999764561653],[1742359800000,5622.501,5622.634,5622.128,5622.634,0.007930000312626362],[1742359860000,5622.483,5622.483,5621.619,5621.679,0.009759999811649323],[1742359920000,5621.375,5621.634,5621.131,5621.495,0.007319999858736992],[1742359980000,5621.631,5621.631,5621.363,5621.622,0.003659999929368496],[1742360040000,5621.751,5622.179,5621.751,5622.113,0.007930000312626362],[1742360100000,5621.995,5622.122,5621.613,5621.983,0.004879999905824661],[1742360160000,5622.116,5622.483,5621.866,5622.119,0.007319999858736992],[1742360220000,5622.384,5622.384,5621.369,5621.736,0.008539999835193157],[1742360280000,5621.884,5622.375,5621.884,5622.372,0.007930000312626362],[1742360340000,5622.242,5622.378,5622.122,5622.128,0.004269999917596579],[1742360400000,5622.239,5622.429,5621.872,5621.872,0.012199999764561653],[1742360460000,5621.995,5621.995,5621.134,5621.748,0.006099999882280827],[1742360520000,5621.613,5621.613,5620.625,5620.625,0.006099999882280827],[1742360580000,5620.929,5621.245,5620.622,5620.992,0.013419999741017818],[1742360640000,5620.869,5621.179,5620.869,5620.875,0.0030499999411404133],[1742360700000,5620.631,5621.131,5619.613,5620.881,0.010979999788105488],[1742360760000,5620.751,5620.881,5620.384,5620.625,0.004879999905824661],[1742360820000,5620.745,5621.875,5620.745,5621.875,0.007930000312626362],[1742360880000,5621.613,5621.613,5620.866,5620.866,0.008539999835193157],[1742360940000,5620.679,5620.679,5620.375,5620.622,0.0030499999411404133],[1742361000000,5620.733,5621.869,5620.733,5620.869,0.012199999764561653],[1742361060000,5621.113,5621.742,5620.884,5621.134,0.014030000194907188],[1742361120000,5621.248,5622.001,5621.248,5621.613,0.01768999919295311],[1742361180000,5621.372,5621.628,5620.381,5620.634,0.015860000625252724],[1742361240000,5620.872,5620.881,5620.116,5620.504,0.012810000218451023],[1742361300000,5620.634,5620.872,5619.998,5620.872,0.010979999788105488],[1742361360000,5620.634,5621.429,5620.634,5621.119,0.015860000625252724],[1742361420000,5621.366,5621.869,5620.866,5621.179,0.011590000241994858],[1742361480000,5621.004,5621.366,5620.863,5621.049,0.009759999811649323],[1742361540000,5620.878,5621.131,5620.613,5620.799,0.008539999835193157],[1742361600000,5620.878,5621.245,5620.613,5621.131,0.009759999811649323],[1742361660000,5621.429,5621.429,5620.628,5621.119,0.007319999858736992],[1742361720000,5621.004,5621.748,5620.881,5621.619,0.007930000312626362],[1742361780000,5621.498,5621.929,5621.498,5621.866,0.004269999917596579],[1742361840000,5622.004,5623.128,5622.004,5623.128,0.006709999870508909],[1742361900000,5622.869,5623.429,5622.869,5623.128,0.007319999858736992],[1742361960000,5623.363,5624.634,5623.363,5624.375,0.014030000194907188],[1742362020000,5624.501,5624.748,5624.381,5624.613,0.003659999929368496],[1742362080000,5624.872,5625.375,5624.495,5625.116,0.008539999835193157],[1742362140000,5625.372,5625.372,5624.622,5624.622,0.009150000289082527],[1742362200000,5624.872,5625.384,5624.872,5625.179,0.009150000289082527],[1742362260000,5625.242,5625.869,5625.119,5625.631,0.010979999788105488],[1742362320000,5625.751,5626.863,5625.751,5626.863,0.007319999858736992],[1742362380000,5626.736,5626.751,5626.363,5626.751,0.008539999835193157],[1742362440000,5626.634,5626.884,5626.616,5626.884,0.006099999882280827],[1742362500000,5627.134,5627.634,5626.372,5626.625,0.015250000171363354],[1742362560000,5626.745,5626.878,5625.613,5625.613,0.006099999882280827],[1742362620000,5625.375,5625.625,5625.363,5625.369,0.007930000312626362],[1742362680000,5625.299,5626.299,5625.299,5626.299,0.0030499999411404133],[1742362740000,5626.375,5626.429,5626.113,5626.113,0.006099999882280827],[1742362800000,5626.378,5626.625,5626.242,5626.378,0.007930000312626362],[1742362860000,5625.992,5626.122,5625.372,5625.622,0.012199999764561653],[1742362920000,5625.366,5626.369,5625.366,5625.929,0.0030499999411404133],[1742362980000,5626.116,5626.125,5625.866,5625.983,0.003659999929368496],[1742363040000,5625.863,5626.378,5625.863,5626.116,0.005489999894052744],[1742363100000,5626.616,5626.622,5625.866,5626.122,0.01891000010073185],[1742363160000,5626.236,5626.236,5625.866,5626.119,0.003659999929368496],[1742363220000,5625.878,5625.878,5624.125,5624.131,0.01891000010073185],[1742363280000,5624.245,5624.375,5623.878,5624.113,0.006099999882280827],[1742363340000,5624.001,5624.116,5623.179,5623.179,0.008539999835193157],[1742363400000,5623.236,5623.884,5623.236,5623.631,0.006709999870508909],[1742363460000,5623.504,5623.625,5623.363,5623.384,0.0030499999411404133],[1742363520000,5623.128,5623.236,5622.875,5622.878,0.007319999858736992],[1742363580000,5622.628,5622.628,5622.116,5622.375,0.011590000241994858],[1742363700000,5622.251,5622.251,5621.628,5621.875,0.005489999894052744],[1742363760000,5621.739,5622.381,5621.619,5622.381,0.006709999870508909],[1742363820000,5622.233,5622.549,5622.116,5622.245,0.006709999870508909],[1742363880000,5622.131,5622.131,5621.866,5622.122,0.0030499999411404133],[1742363940000,5621.866,5622.616,5621.866,5622.378,0.008539999835193157],[1742364000000,5622.254,5622.378,5622.113,5622.116,0.010889999568462372],[1742364060000,5621.863,5622.375,5620.863,5620.878,0.02782999910414219],[1742364120000,5620.631,5620.631,5620.363,5620.619,0.004840000066906214],[1742364180000,5620.863,5621.863,5620.366,5621.299,0.021779999136924744],[1742364240000,5621.375,5622.628,5621.239,5622.628,0.014519999735057354],[1742364300000,5622.483,5622.634,5621.863,5621.878,0.018149999901652336],[1742364360000,5621.628,5621.628,5620.619,5620.619,0.021779999136924744],[1742364420000,5620.799,5621.384,5620.616,5621.384,0.021779999136924744],[1742364480000,5621.125,5621.429,5621.125,5621.429,0.006049999967217445],[1742364540000,5621.616,5621.679,5621.131,5621.384,0.010889999568462372],[1742364600000,5621.245,5621.628,5621.179,5621.628,0.014519999735057354],[1742364660000,5621.504,5621.613,5620.866,5620.983,0.021779999136924744],[1742364720000,5620.866,5620.884,5620.116,5620.381,0.0314599983394146],[1742364780000,5620.113,5620.384,5619.131,5619.131,0.02782999910414219],[1742364840000,5619.245,5619.369,5619.113,5619.128,0.014519999735057354],[1742364900000,5619.049,5619.245,5618.619,5619.245,0.029039999470114708],[1742364960000,5619.125,5619.375,5618.622,5618.863,0.0157299991697073],[1742365020000,5618.995,5619.128,5618.613,5619.128,0.018149999901652336],[1742365080000,5619.384,5619.384,5618.625,5618.625,0.014519999735057354],[1742365140000,5619.049,5619.131,5618.628,5618.863,0.01331000030040741],[1742365200000,5618.799,5619.378,5618.375,5618.375,0.02662000060081482],[1742365260000,5618.492,5620.384,5618.429,5620.131,0.02419999986886978],[1742365320000,5620.299,5621.179,5620.179,5620.634,0.03993000090122223],[1742365380000,5620.739,5620.929,5619.866,5619.872,0.03508999943733215],[1742365440000,5620.004,5620.134,5619.733,5619.733,0.022989999502897263],[1742365500000,5619.613,5620.929,5619.613,5620.372,0.029039999470114708],[1742365560000,5620.134,5620.134,5619.384,5619.863,0.022989999502897263],[1742365620000,5620.119,5620.628,5620.116,5620.116,0.020570000633597374],[1742365680000,5620.299,5620.372,5619.884,5620.125,0.014519999735057354],[1742365740000,5619.866,5621.375,5619.745,5621.245,0.045979999005794525],[1742365800000,5621.128,5621.254,5617.429,5617.429,0.08833000063896179],[1742365860000,5617.483,5618.679,5617.483,5618.631,0.03993000090122223],[1742365920000,5618.742,5619.739,5618.622,5619.679,0.030249999836087227],[1742365980000,5619.504,5620.245,5619.248,5620.113,0.02662000060081482],[1742366040000,5620.248,5621.375,5620.248,5621.375,0.02782999910414219],[1742366100000,5621.625,5622.366,5621.233,5622.236,0.03993000090122223],[1742366160000,5622.429,5622.754,5622.113,5622.381,0.03872000053524971],[1742366220000,5622.495,5622.679,5621.501,5621.748,0.0314599983394146],[1742366280000,5621.631,5621.754,5620.881,5620.881,0.03508999943733215],[1742366340000,5620.622,5620.866,5620.366,5620.634,0.018149999901652336],[1742366400000,5620.363,5621.631,5620.363,5621.631,0.02782999910414219],[1742366460000,5621.754,5621.754,5620.245,5620.384,0.02419999986886978],[1742366520000,5620.251,5620.251,5619.866,5619.875,0.0254100002348423],[1742366580000,5619.995,5620.884,5619.679,5620.884,0.019360000267624855],[1742366640000,5621.113,5621.369,5620.884,5621.113,0.020570000633597374],[1742366700000,5621.239,5621.679,5620.634,5621.549,0.021779999136924744],[1742366760000,5621.628,5622.179,5621.495,5621.866,0.01331000030040741],[1742366820000,5622.119,5622.549,5621.995,5622.179,0.010889999568462372],[1742366880000,5622.049,5622.179,5621.875,5622.049,0.01209999993443489],[1742366940000,5622.113,5622.113,5620.619,5620.619,0.02419999986886978],[1742367000000,5620.866,5621.122,5620.754,5620.929,0.01331000030040741],[1742367060000,5621.116,5621.378,5620.616,5620.616,0.0157299991697073],[1742367120000,5620.501,5620.983,5619.866,5620.929,0.022989999502897263],[1742367180000,5621.128,5622.122,5620.628,5621.878,0.0254100002348423],[1742367240000,5622.001,5622.179,5621.736,5621.866,0.019360000267624855],[1742367300000,5621.983,5622.179,5621.872,5622.179,0.008469999767839909],[1742367360000,5621.995,5622.429,5621.995,5622.384,0.01209999993443489],[1742367420000,5622.486,5622.498,5621.875,5622.179,0.01331000030040741],[1742367480000,5622.372,5622.372,5621.616,5622.113,0.014519999735057354],[1742367540000,5621.875,5622.429,5621.613,5622.429,0.030249999836087227],[1742367600000,5622.119,5622.122,5619.736,5621.378,0.09801000356674194],[1742367660000,5621.113,5621.372,5618.501,5618.501,0.05565999820828438],[1742367720000,5618.369,5618.429,5617.369,5617.429,0.08711999654769897],[1742367780000,5617.483,5618.381,5617.236,5617.628,0.047189999371767044],[1742367840000,5617.299,5618.384,5617.128,5617.989,0.04961000010371208],[1742367900000,5617.616,5618.134,5617.366,5617.625,0.045979999005794525],[1742367960000,5617.799,5617.799,5615.995,5616.366,0.0508200004696846],[1742368020000,5616.125,5616.369,5615.179,5615.429,0.04355999827384949],[1742368080000,5615.875,5616.125,5615.128,5615.128,0.05565999820828438],[1742368140000,5614.989,5615.131,5614.131,5614.375,0.05203000083565712],[1742368200000,5614.113,5614.881,5613.863,5614.628,0.05445000156760216],[1742368260000,5614.929,5615.754,5614.613,5615.619,0.03993000090122223],[1742368320000,5615.486,5615.622,5614.992,5615.613,0.0508200004696846],[1742368380000,5615.429,5615.429,5611.875,5611.875,0.0508200004696846],[1742368440000,5612.128,5612.384,5611.116,5612.128,0.05203000083565712],[1742368500000,5612.429,5614.492,5612.116,5614.375,0.07864999771118164],[1742368560000,5614.616,5616.628,5613.992,5616.363,0.060499999672174454],[1742368620000,5616.251,5617.254,5615.866,5615.866,0.06775999814271927],[1742368680000,5615.754,5617.378,5615.366,5616.875,0.060499999672174454],[1742368740000,5616.634,5618.504,5616.634,5618.492,0.0254100002348423],[1742368800000,5618.429,5619.619,5617.751,5617.881,0.044769998639822006],[1742368860000,5617.619,5617.881,5616.869,5616.878,0.05324000120162964],[1742368920000,5616.634,5616.878,5615.679,5616.384,0.06171000003814697],[1742368980000,5616.236,5617.631,5615.498,5617.631,0.044769998639822006],[1742369040000,5617.492,5618.131,5617.113,5617.113,0.05324000120162964],[1742369100000,5617.384,5618.866,5617.113,5618.863,0.04355999827384949],[1742369160000,5619.179,5619.745,5619.179,5619.492,0.033879999071359634],[1742369220000,5619.378,5619.736,5619.119,5619.119,0.04114000126719475],[1742369280000,5619.236,5620.116,5619.113,5620.001,0.029039999470114708],[1742369340000,5620.116,5620.116,5618.384,5619.733,0.03872000053524971],[1742369400000,5619.679,5620.254,5617.863,5619.929,0.07381000369787216],[1742369460000,5619.995,5620.384,5619.366,5619.739,0.0508200004696846],[1742369520000,5620.001,5620.366,5618.742,5619.549,0.044769998639822006],[1742369580000,5619.495,5619.495,5617.799,5618.872,0.047189999371767044],[1742369640000,5618.998,5619.134,5617.739,5618.381,0.07502000033855438],[1742369700000,5618.119,5618.616,5617.113,5617.625,0.06775999814271927],[1742369760000,5617.745,5617.745,5614.369,5614.369,0.06413000077009201],[1742369820000,5614.495,5614.495,5610.616,5610.863,0.13673000037670135],[1742369880000,5611.128,5612.625,5611.125,5612.363,0.08953999727964401],[1742369940000,5612.489,5613.381,5609.872,5610.733,0.08953999727964401],[1742370000000,5610.878,5612.004,5610.739,5610.881,0.08470000326633453],[1742370060000,5610.631,5611.001,5607.613,5607.799,0.11495000123977661],[1742370120000,5607.875,5609.242,5607.375,5608.239,0.08711999654769897],[1742370180000,5608.378,5608.378,5605.613,5605.616,0.10526999831199646],[1742370240000,5605.233,5607.125,5603.872,5606.616,0.10890000313520432],[1742370300000,5606.236,5606.634,5604.366,5604.619,0.07259999960660934],[1742370360000,5604.489,5606.616,5604.489,5606.616,0.08348999917507172],[1742370420000,5606.492,5606.622,5604.619,5605.613,0.07864999771118164],[1742370480000,5605.384,5607.128,5603.983,5606.869,0.09801000356674194],[1742370540000,5606.745,5609.375,5606.745,5608.616,0.11737000197172165],[1742370600000,5608.739,5610.995,5608.739,5610.742,0.10648000240325928],[1742370660000,5610.884,5612.128,5609.116,5610.131,0.11010999977588654],[1742370720000,5610.001,5610.622,5609.113,5610.134,0.10406000167131424],[1742370780000,5610.001,5610.179,5608.616,5609.239,0.06897000223398209],[1742370840000,5609.125,5610.378,5608.866,5610.004,0.0822800025343895],[1742370900000,5609.884,5610.233,5607.869,5608.125,0.08348999917507172],[1742370960000,5607.884,5610.179,5607.884,5609.372,0.0822800025343895],[1742371020000,5609.242,5609.242,5607.872,5608.116,0.09437999874353409],[1742371080000,5607.986,5607.986,5605.613,5607.004,0.09317000210285187],[1742371140000,5606.884,5608.179,5606.884,5608.179,0.08833000063896179],[1742371200000,5608.049,5614.119,5607.625,5613.239,0.26377999782562256],[1742371260000,5613.122,5613.631,5612.049,5612.381,0.17303000390529633],[1742371320000,5612.616,5613.872,5611.613,5613.236,0.19844000041484833],[1742371380000,5613.384,5614.113,5612.366,5612.366,0.17303000390529633],[1742371440000,5612.498,5613.375,5611.866,5612.369,0.14398999512195587],[1742371500000,5612.251,5614.366,5610.869,5614.116,0.1270499974489212],[1742371560000,5614.248,5614.384,5610.625,5612.799,0.17666000127792358],[1742371620000,5612.881,5615.878,5612.483,5615.429,0.1258399933576584],[1742371680000,5614.884,5615.754,5614.863,5615.363,0.1137399971485138],[1742371740000,5615.179,5617.634,5614.486,5616.866,0.13794000446796417],[1742371800000,5617.119,5617.131,5613.613,5613.739,0.1464100033044815],[1742371860000,5613.872,5614.429,5612.863,5613.384,0.13551999628543854],[1742371920000,5613.251,5614.363,5612.119,5612.878,0.11857999861240387],[1742371980000,5612.736,5614.179,5612.116,5613.742,0.09922000020742416],[1742372040000,5613.875,5616.366,5613.863,5615.992,0.09922000020742416],[1742372100000,5615.875,5616.378,5612.872,5613.504,0.12099999934434891],[1742372160000,5613.622,5615.125,5611.866,5615.049,0.10648000240325928],[1742372220000,5615.125,5615.625,5614.119,5614.625,0.09922000020742416],[1742372280000,5614.881,5615.429,5613.113,5613.992,0.1076899990439415],[1742372340000,5614.128,5615.881,5614.128,5615.628,0.10042999684810638],[1742372400000,5615.498,5616.119,5614.613,5615.619,0.0762299969792366],[1742372460000,5615.429,5616.429,5615.049,5615.866,0.08711999654769897],[1742372520000,5616.134,5616.375,5615.369,5615.872,0.08833000063896179],[1742372580000,5615.989,5617.872,5615.872,5617.128,0.09195999801158905],[1742372640000,5617.299,5617.381,5615.625,5616.134,0.0955900028347969],[1742372700000,5616.366,5616.884,5615.366,5615.995,0.09679999947547913],[1742372760000,5616.116,5617.929,5616.116,5617.116,0.06655000150203705],[1742372820000,5616.869,5617.128,5616.245,5616.613,0.059289999306201935],[1742372880000,5616.378,5618.863,5615.863,5618.863,0.08106999844312668],[1742372940000,5618.998,5620.628,5618.736,5620.116,0.10526999831199646],[1742373000000,5619.872,5620.872,5619.233,5620.634,0.1016400009393692],[1742373060000,5620.486,5621.378,5620.119,5620.504,0.07259999960660934],[1742373120000,5620.378,5622.384,5620.236,5621.736,0.07259999960660934],[1742373180000,5621.872,5622.998,5621.872,5622.998,0.07502000033855438],[1742373240000,5622.881,5624.679,5622.869,5624.628,0.05203000083565712],[1742373300000,5624.875,5625.179,5623.863,5625.179,0.058079998940229416],[1742373360000,5624.875,5625.381,5624.363,5624.679,0.07744000107049942],[1742373420000,5624.866,5625.239,5624.251,5625.125,0.044769998639822006],[1742373480000,5625.001,5625.366,5624.486,5625.366,0.03751000016927719],[1742373540000,5625.179,5625.384,5623.378,5623.616,0.05203000083565712],[1742373600000,5623.733,5624.125,5622.634,5622.634,0.07259999960660934],[1742373660000,5622.369,5623.128,5621.622,5622.122,0.09075000137090683],[1742373720000,5622.375,5622.628,5621.122,5621.131,0.059289999306201935],[1742373780000,5621.248,5621.248,5619.995,5620.622,0.06171000003814697],[1742373840000,5620.498,5621.634,5620.119,5621.179,0.04961000010371208],[1742373900000,5620.989,5621.001,5619.489,5620.001,0.05445000156760216],[1742373960000,5619.884,5622.125,5619.613,5621.733,0.05445000156760216],[1742374020000,5621.616,5622.119,5621.375,5621.866,0.03872000053524971],[1742374080000,5621.992,5622.375,5621.622,5622.122,0.05203000083565712],[1742374140000,5622.004,5622.878,5621.616,5622.866,0.04839999973773956],[1742374200000,5622.625,5623.131,5622.116,5622.239,0.06171000003814697],[1742374260000,5621.929,5621.929,5620.372,5620.549,0.045979999005794525],[1742374320000,5620.622,5620.863,5619.498,5620.613,0.07381000369787216],[1742374380000,5621.242,5622.372,5619.866,5620.631,0.05445000156760216],[1742374440000,5620.492,5621.869,5620.492,5621.869,0.04114000126719475],[1742374500000,5622.369,5622.369,5620.372,5620.372,0.032669998705387115],[1742374560000,5620.254,5620.884,5620.116,5620.384,0.04235000163316727],[1742374620000,5619.875,5621.122,5619.628,5619.872,0.0508200004696846],[1742374680000,5619.733,5621.254,5619.628,5620.679,0.058079998940229416],[1742374740000,5620.501,5621.486,5619.495,5619.495,0.05565999820828438],[1742374800000,5619.375,5619.881,5617.492,5618.998,0.13551999628543854],[1742374860000,5618.866,5620.119,5618.366,5618.366,0.09922000020742416],[1742374920000,5618.242,5618.242,5617.134,5617.363,0.03872000053524971],[1742374980000,5617.254,5619.134,5617.116,5617.619,0.059289999306201935],[1742375040000,5617.495,5619.736,5617.378,5618.116,0.08711999654769897],[1742375100000,5617.863,5619.495,5617.616,5619.131,0.06171000003814697],[1742375160000,5619.242,5619.372,5617.483,5618.625,0.05565999820828438],[1742375220000,5618.742,5620.622,5618.366,5619.866,0.0629199966788292],[1742375280000,5619.748,5621.179,5619.739,5619.929,0.08470000326633453],[1742375340000,5620.113,5621.381,5619.128,5621.125,0.05565999820828438],[1742375400000,5621.299,5621.429,5620.619,5620.679,0.060499999672174454],[1742375460000,5620.929,5621.869,5619.384,5619.384,0.060499999672174454],[1742375520000,5619.248,5619.363,5616.116,5616.613,0.07502000033855438],[1742375580000,5616.754,5617.751,5615.619,5615.619,0.09801000356674194],[1742375640000,5615.429,5616.616,5614.616,5614.998,0.10042999684810638],[1742375700000,5615.429,5615.625,5614.751,5614.929,0.06775999814271927],[1742375760000,5615.116,5616.245,5614.878,5615.131,0.06533999741077423],[1742375820000,5615.375,5616.631,5615.236,5616.131,0.03629999980330467],[1742375880000,5615.983,5616.881,5614.622,5615.989,0.08348999917507172],[1742375940000,5615.881,5616.613,5615.366,5616.119,0.08590999990701675],[1742376000000,5616.233,5617.631,5615.863,5617.119,0.05203000083565712],[1742376060000,5616.983,5618.363,5616.489,5618.363,0.06171000003814697],[1742376120000,5618.299,5618.799,5617.616,5617.622,0.06533999741077423],[1742376180000,5617.378,5618.631,5616.869,5618.049,0.06171000003814697],[1742376240000,5618.116,5620.049,5617.866,5619.875,0.04839999973773956],[1742376300000,5619.742,5621.489,5619.631,5621.375,0.06775999814271927],[1742376360000,5621.483,5622.242,5620.631,5621.613,0.04839999973773956],[1742376420000,5621.486,5621.929,5620.863,5621.872,0.033879999071359634],[1742376480000,5621.992,5622.751,5621.113,5622.628,0.0508200004696846],[1742376540000,5622.489,5623.631,5622.363,5623.113,0.045979999005794525],[1742376600000,5622.998,5623.369,5622.134,5622.866,0.04235000163316727],[1742376660000,5622.986,5625.483,5622.616,5625.483,0.05203000083565712],[1742376720000,5625.366,5626.881,5625.366,5626.616,0.0762299969792366],[1742376780000,5626.369,5627.113,5626.113,5626.179,0.05324000120162964],[1742376840000,5625.863,5626.134,5624.866,5625.619,0.05324000120162964],[1742376900000,5625.429,5626.429,5625.233,5626.119,0.04355999827384949],[1742376960000,5625.995,5626.631,5625.116,5626.372,0.04839999973773956],[1742377020000,5626.125,5626.679,5625.863,5626.125,0.03508999943733215],[1742377080000,5625.998,5627.122,5625.998,5626.363,0.03508999943733215],[1742377140000,5626.619,5626.634,5625.733,5626.619,0.029039999470114708],[1742377200000,5626.375,5626.625,5626.128,5626.372,0.022989999502897263],[1742377260000,5626.613,5627.004,5625.254,5625.736,0.04839999973773956],[1742377320000,5625.634,5626.878,5625.366,5626.369,0.05565999820828438],[1742377380000,5626.498,5627.625,5626.134,5627.381,0.030249999836087227],[1742377440000,5627.245,5627.245,5626.248,5626.628,0.02782999910414219],[1742377500000,5626.989,5626.989,5625.866,5626.631,0.02662000060081482],[1742377560000,5626.549,5626.989,5626.369,5626.625,0.02782999910414219],[1742377620000,5626.739,5627.634,5626.429,5626.429,0.03993000090122223],[1742377680000,5626.248,5626.679,5625.863,5626.369,0.059289999306201935],[1742377740000,5626.486,5628.381,5626.125,5628.381,0.045979999005794525],[1742377800000,5628.113,5628.239,5627.622,5627.983,0.03508999943733215],[1742377860000,5628.179,5628.489,5627.369,5628.254,0.058079998940229416],[1742377920000,5628.179,5629.134,5627.622,5628.929,0.047189999371767044],[1742377980000,5628.998,5629.929,5628.881,5629.381,0.06171000003814697],[1742378040000,5629.299,5630.134,5628.616,5629.992,0.05324000120162964],[1742378100000,5630.125,5630.128,5628.884,5629.125,0.030249999836087227],[1742378160000,5628.983,5629.001,5628.233,5628.498,0.033879999071359634],[1742378220000,5628.375,5630.483,5628.375,5629.881,0.033879999071359634],[1742378280000,5630.125,5630.429,5628.131,5628.372,0.04961000010371208],[1742378340000,5628.179,5629.378,5628.179,5629.134,0.030249999836087227],[1742378400000,5628.989,5630.869,5628.884,5629.863,0.04235000163316727],[1742378460000,5630.122,5630.992,5629.872,5630.866,0.04235000163316727],[1742378520000,5630.983,5632.125,5630.613,5631.869,0.06775999814271927],[1742378580000,5632.116,5632.122,5631.372,5631.884,0.04961000010371208],[1742378640000,5632.116,5632.613,5631.363,5631.369,0.03751000016927719],[1742378700000,5631.233,5631.384,5630.679,5631.113,0.0508200004696846],[1742378760000,5631.504,5631.628,5629.613,5629.872,0.06775999814271927],[1742378820000,5630.134,5630.486,5628.863,5629.884,0.0822800025343895],[1742378880000,5630.049,5630.113,5629.366,5629.872,0.03872000053524971],[1742378940000,5629.736,5629.884,5628.878,5629.501,0.032669998705387115],[1742379000000,5629.375,5630.131,5628.866,5630.049,0.03508999943733215],[1742379060000,5630.131,5630.504,5629.863,5629.878,0.03993000090122223],[1742379120000,5630.119,5630.751,5629.236,5629.754,0.05324000120162964],[1742379180000,5629.884,5631.375,5629.733,5631.128,0.033879999071359634],[1742379240000,5631.363,5632.128,5630.492,5631.116,0.04839999973773956],[1742379300000,5631.366,5631.366,5630.369,5631.001,0.044769998639822006],[1742379360000,5631.179,5631.613,5629.366,5629.366,0.05203000083565712],[1742379420000,5629.619,5630.179,5628.881,5630.134,0.0629199966788292],[1742379480000,5629.863,5630.495,5629.486,5630.495,0.04114000126719475],[1742379540000,5630.631,5630.986,5630.113,5630.986,0.03629999980330467],[1742379600000,5630.866,5631.128,5630.375,5630.625,0.04114000126719475],[1742379660000,5631.049,5631.622,5630.748,5630.884,0.04355999827384949],[1742379720000,5630.998,5631.113,5630.366,5630.869,0.02662000060081482],[1742379780000,5631.001,5631.239,5630.131,5630.131,0.03508999943733215],[1742379840000,5630.245,5630.628,5629.613,5630.116,0.05324000120162964],[1742379900000,5630.004,5630.679,5629.128,5630.004,0.05445000156760216],[1742379960000,5629.878,5630.131,5629.179,5629.378,0.03993000090122223],[1742380020000,5629.501,5631.634,5629.501,5631.616,0.059289999306201935],[1742380080000,5631.375,5631.679,5630.619,5631.363,0.03751000016927719],[1742380140000,5631.501,5631.634,5631.116,5631.369,0.0254100002348423],[1742380200000,5631.242,5631.875,5630.872,5631.875,0.04355999827384949],[1742380260000,5632.179,5633.884,5632.113,5633.378,0.08590999990701675],[1742380320000,5633.625,5633.875,5633.113,5633.679,0.04114000126719475],[1742380380000,5633.372,5633.372,5631.872,5631.929,0.03629999980330467],[1742380440000,5632.128,5632.549,5631.875,5632.363,0.03751000016927719],[1742380500000,5632.299,5632.748,5631.619,5631.619,0.03993000090122223],[1742380560000,5631.363,5632.495,5630.884,5631.998,0.0629199966788292],[1742380620000,5632.179,5632.236,5631.366,5631.929,0.03751000016927719],[1742380680000,5632.179,5632.179,5630.622,5630.872,0.03629999980330467],[1742380740000,5630.736,5631.125,5630.131,5630.619,0.030249999836087227],[1742380800000,5630.863,5630.863,5629.501,5630.113,0.05565999820828438],[1742380860000,5629.989,5630.049,5629.125,5629.179,0.03508999943733215],[1742380920000,5629.429,5630.236,5628.616,5628.616,0.07381000369787216],[1742380980000,5628.501,5629.929,5628.128,5629.369,0.0629199966788292],[1742381040000,5629.625,5630.254,5628.863,5629.125,0.045979999005794525],[1742381100000,5629.429,5630.634,5629.429,5629.631,0.06171000003814697],[1742381160000,5629.363,5629.799,5627.866,5628.498,0.03629999980330467],[1742381220000,5628.628,5629.875,5628.366,5629.872,0.058079998940229416],[1742381280000,5629.613,5629.884,5628.878,5629.239,0.022989999502897263],[1742381340000,5629.134,5629.381,5628.486,5628.616,0.02662000060081482],[1742381400000,5628.378,5628.492,5627.628,5627.998,0.03993000090122223],[1742381460000,5628.119,5628.634,5627.736,5628.116,0.04235000163316727],[1742381520000,5627.881,5628.748,5627.619,5627.736,0.02419999986886978],[1742381580000,5627.872,5627.872,5626.372,5626.878,0.02662000060081482],[1742381640000,5626.995,5627.631,5626.995,5627.375,0.032669998705387115],[1742381700000,5627.498,5627.622,5626.622,5626.992,0.032669998705387115],[1742381760000,5627.131,5628.622,5627.122,5628.384,0.02662000060081482],[1742381820000,5628.616,5628.616,5627.363,5627.366,0.0508200004696846],[1742381880000,5627.492,5628.634,5627.369,5628.634,0.0508200004696846],[1742381940000,5628.872,5629.251,5628.504,5628.995,0.019360000267624855],[1742382000000,5628.754,5629.679,5628.378,5629.504,0.03508999943733215],[1742382060000,5629.384,5629.679,5628.366,5628.372,0.08470000326633453],[1742382120000,5628.679,5629.429,5628.363,5629.372,0.044769998639822006],[1742382180000,5629.299,5629.622,5628.363,5628.613,0.045979999005794525],[1742382240000,5628.751,5629.745,5628.372,5629.622,0.058079998940229416],[1742382300000,5629.489,5629.679,5629.128,5629.128,0.022989999502897263],[1742382360000,5629.384,5629.869,5629.119,5629.549,0.02782999910414219],[1742382420000,5629.429,5629.929,5629.366,5629.631,0.020570000633597374],[1742382480000,5629.742,5629.929,5629.134,5629.363,0.022989999502897263],[1742382540000,5628.875,5629.622,5628.875,5629.619,0.009680000133812428],[1742382600000,5629.866,5631.122,5629.381,5630.884,0.04235000163316727],[1742382660000,5631.116,5632.549,5631.116,5631.375,0.05565999820828438],[1742382720000,5631.628,5631.929,5630.869,5631.929,0.021779999136924744],[1742382780000,5632.134,5632.369,5631.616,5632.122,0.044769998639822006],[1742382840000,5632.004,5632.372,5631.869,5632.254,0.016939999535679817],[1742382900000,5632.429,5632.429,5631.134,5631.134,0.02419999986886978],[1742382960000,5631.251,5631.622,5630.134,5630.384,0.044769998639822006],[1742383020000,5630.233,5630.881,5629.625,5630.679,0.0314599983394146],[1742383080000,5630.375,5631.381,5629.745,5631.125,0.04961000010371208],[1742383140000,5630.878,5632.134,5630.878,5631.242,0.0157299991697073],[1742383200000,5631.116,5631.134,5630.628,5631.119,0.02419999986886978],[1742383260000,5630.872,5631.122,5629.878,5629.878,0.033879999071359634],[1742383320000,5629.736,5631.128,5629.736,5631.128,0.020570000633597374],[1742383380000,5631.375,5631.429,5631.113,5631.248,0.0254100002348423],[1742383440000,5631.116,5631.884,5630.863,5631.381,0.04235000163316727],[1742383500000,5631.634,5632.628,5631.242,5632.131,0.047189999371767044],[1742383560000,5631.869,5632.549,5631.863,5631.863,0.03629999980330467],[1742383620000,5631.998,5632.369,5631.366,5631.366,0.02419999986886978],[1742383680000,5631.131,5631.631,5630.613,5631.131,0.04961000010371208],[1742383740000,5630.884,5631.366,5630.622,5631.131,0.020570000633597374],[1742383800000,5630.992,5630.992,5630.116,5630.631,0.03629999980330467],[1742383860000,5630.549,5630.679,5630.363,5630.363,0.030249999836087227],[1742383920000,5630.486,5630.992,5630.179,5630.625,0.022989999502897263],[1742383980000,5630.486,5630.634,5630.122,5630.363,0.016939999535679817],[1742384040000,5630.486,5631.116,5630.486,5630.799,0.019360000267624855],[1742384100000,5630.929,5631.131,5630.363,5630.372,0.05324000120162964],[1742384160000,5630.613,5632.116,5630.613,5631.233,0.019360000267624855],[1742384220000,5631.113,5632.628,5631.113,5631.929,0.044769998639822006],[1742384280000,5632.116,5632.369,5631.375,5631.622,0.03629999980330467],[1742384340000,5631.369,5633.429,5631.369,5633.248,0.04355999827384949],[1742384400000,5633.113,5633.429,5632.616,5632.875,0.0314599983394146],[1742384460000,5632.622,5633.372,5632.622,5633.119,0.021779999136924744],[1742384520000,5633.254,5633.254,5632.613,5632.625,0.03629999980330467],[1742384580000,5632.495,5634.134,5632.363,5633.628,0.04355999827384949],[1742384640000,5633.872,5634.634,5633.242,5634.233,0.04355999827384949],[1742384700000,5634.179,5634.384,5632.254,5632.254,0.0629199966788292],[1742384760000,5632.429,5633.131,5632.239,5632.239,0.044769998639822006],[1742384820000,5632.375,5633.384,5631.254,5633.131,0.03872000053524971],[1742384880000,5632.869,5633.679,5632.799,5633.372,0.019360000267624855],[1742384940000,5633.113,5633.631,5632.366,5632.366,0.018149999901652336],[1742385000000,5632.245,5632.429,5631.122,5632.251,0.03993000090122223],[1742385060000,5632.381,5632.679,5631.878,5632.375,0.030249999836087227],[1742385120000,5632.236,5632.381,5631.992,5632.119,0.0254100002348423],[1742385180000,5632.363,5632.628,5631.742,5631.881,0.0254100002348423],[1742385240000,5631.754,5632.122,5631.375,5631.625,0.033879999071359634],[1742385300000,5631.929,5632.429,5631.375,5631.875,0.022989999502897263],[1742385360000,5632.004,5632.125,5625.122,5626.625,0.189970001578331],[1742385420000,5626.363,5631.628,5625.122,5630.504,0.21053999662399292],[1742385480000,5630.363,5632.983,5630.363,5632.501,0.13431000709533691],[1742385540000,5632.381,5633.116,5630.616,5630.745,0.07139000296592712],[1742385600000,5630.613,5633.113,5630.363,5631.881,0.07259999960660934],[1742385660000,5632.116,5632.378,5629.878,5629.878,0.05565999820828438],[1742385720000,5629.679,5630.366,5627.884,5630.366,0.07139000296592712],[1742385780000,5630.131,5630.179,5628.381,5628.381,0.03508999943733215],[1742385840000,5628.113,5628.884,5627.613,5628.622,0.032669998705387115],[1742385900000,5628.504,5629.489,5628.366,5629.384,0.032669998705387115],[1742385960000,5629.489,5630.878,5628.872,5629.378,0.04355999827384949],[1742386020000,5629.116,5629.116,5627.363,5627.375,0.0314599983394146],[1742386080000,5627.128,5628.616,5626.872,5627.625,0.03629999980330467],[1742386140000,5627.863,5628.384,5627.616,5627.679,0.0314599983394146],[1742386200000,5627.929,5628.878,5627.866,5628.131,0.0508200004696846],[1742386260000,5628.245,5629.866,5628.125,5629.131,0.0701799988746643],[1742386320000,5628.863,5628.863,5627.366,5628.131,0.04114000126719475],[1742386380000,5628.366,5628.866,5628.366,5628.866,0.02782999910414219],[1742386440000,5628.679,5628.929,5627.366,5628.122,0.04839999973773956],[1742386500000,5627.875,5629.863,5627.875,5629.863,0.04235000163316727],[1742386560000,5629.429,5631.131,5629.429,5630.625,0.0157299991697073],[1742386620000,5630.372,5630.631,5630.113,5630.179,0.030249999836087227],[1742386680000,5629.736,5629.878,5627.375,5627.634,0.059289999306201935],[1742386740000,5627.483,5627.863,5625.881,5626.125,0.04355999827384949],[1742386800000,5626.242,5626.429,5624.619,5624.884,0.05203000083565712],[1742386860000,5624.983,5626.384,5624.872,5625.619,0.04114000126719475],[1742386920000,5625.366,5626.375,5625.119,5625.884,0.033879999071359634],[1742386980000,5626.001,5626.122,5624.116,5624.679,0.044769998639822006],[1742387040000,5624.742,5624.929,5623.616,5624.128,0.05445000156760216],[1742387100000,5624.251,5625.049,5623.929,5623.929,0.033879999071359634],[1742387160000,5623.742,5627.128,5623.619,5625.616,0.1403599977493286],[1742387220000,5625.486,5625.486,5624.384,5624.631,0.05203000083565712],[1742387280000,5624.366,5624.628,5622.869,5623.372,0.07259999960660934],[1742387340000,5623.495,5624.384,5623.119,5624.384,0.047189999371767044],[1742387400000,5624.236,5624.875,5622.116,5622.866,0.05565999820828438],[1742387460000,5622.631,5624.119,5622.625,5623.378,0.03629999980330467],[1742387520000,5623.616,5623.799,5622.113,5622.622,0.04961000010371208],[1742387580000,5622.483,5625.378,5622.384,5625.248,0.07502000033855438],[1742387640000,5625.378,5625.878,5625.242,5625.613,0.033879999071359634],[1742387700000,5626.179,5626.179,5624.619,5625.125,0.07259999960660934],[1742387760000,5625.245,5625.751,5624.616,5625.122,0.05203000083565712],[1742387820000,5625.239,5625.634,5624.634,5624.863,0.047189999371767044],[1742387880000,5624.986,5625.125,5623.384,5623.429,0.04355999827384949],[1742387940000,5623.119,5623.631,5622.378,5622.486,0.05565999820828438],[1742388000000,5622.429,5623.131,5622.125,5622.128,0.04235000163316727],[1742388060000,5621.986,5622.429,5621.625,5622.372,0.04235000163316727],[1742388120000,5622.248,5624.628,5622.122,5624.628,0.045979999005794525],[1742388180000,5624.875,5625.134,5624.613,5624.884,0.02782999910414219],[1742388240000,5625.128,5626.869,5624.679,5626.739,0.0508200004696846],[1742388300000,5626.872,5627.625,5626.363,5626.631,0.04235000163316727],[1742388360000,5626.429,5628.631,5626.369,5628.378,0.04235000163316727],[1742388420000,5628.134,5628.634,5627.986,5628.369,0.02782999910414219],[1742388480000,5628.113,5629.429,5627.989,5629.381,0.02419999986886978],[1742388540000,5629.122,5629.378,5627.622,5627.622,0.022989999502897263],[1742388600000,5627.504,5628.504,5627.128,5627.679,0.0508200004696846],[1742388660000,5627.375,5628.134,5627.363,5627.884,0.04961000010371208],[1742388720000,5627.995,5628.628,5627.872,5628.369,0.03993000090122223],[1742388780000,5628.254,5628.884,5627.983,5628.179,0.02782999910414219],[1742388840000,5628.372,5629.131,5627.875,5628.634,0.032669998705387115],[1742388900000,5628.504,5628.619,5627.384,5627.929,0.03872000053524971],[1742388960000,5627.628,5627.628,5624.504,5625.613,0.060499999672174454],[1742389020000,5625.872,5625.872,5624.613,5624.869,0.0314599983394146],[1742389080000,5624.628,5626.128,5624.628,5625.872,0.032669998705387115],[1742389140000,5626.122,5627.384,5625.631,5626.616,0.04235000163316727],[1742389200000,5626.878,5627.875,5626.113,5627.251,0.05445000156760216],[1742389260000,5627.125,5627.619,5626.372,5627.363,0.044769998639822006],[1742389320000,5627.616,5628.375,5627.366,5627.619,0.03629999980330467],[1742389380000,5627.366,5627.616,5626.625,5627.116,0.03993000090122223],[1742389440000,5627.245,5627.369,5625.866,5625.866,0.02662000060081482],[1742389500000,5625.369,5627.504,5625.369,5626.875,0.059289999306201935],[1742389560000,5626.989,5629.254,5626.884,5628.613,0.044769998639822006],[1742389620000,5628.501,5628.634,5627.372,5627.372,0.03993000090122223],[1742389680000,5627.233,5627.929,5626.863,5627.128,0.060499999672174454],[1742389740000,5626.983,5627.131,5626.613,5626.929,0.032669998705387115],[1742389800000,5626.679,5627.179,5626.245,5626.619,0.04355999827384949],[1742389860000,5626.501,5626.613,5623.742,5623.869,0.07864999771118164],[1742389920000,5624.179,5625.878,5623.613,5625.863,0.08833000063896179],[1742389980000,5625.251,5626.134,5625.116,5626.001,0.04961000010371208],[1742390040000,5625.872,5626.366,5625.429,5626.131,0.05565999820828438],[1742390100000,5626.363,5626.378,5624.875,5625.366,0.06775999814271927],[1742390160000,5625.489,5626.384,5624.113,5625.125,0.058079998940229416],[1742390220000,5625.004,5625.381,5624.363,5624.625,0.045979999005794525],[1742390280000,5624.881,5625.366,5624.381,5624.616,0.0157299991697073],[1742390340000,5624.369,5628.616,5624.113,5627.116,0.08348999917507172],[1742390400000,5626.992,5628.631,5625.378,5626.869,0.11979000270366669],[1742390460000,5626.622,5627.622,5625.613,5625.625,0.09437999874353409],[1742390520000,5625.372,5626.863,5624.929,5626.863,0.05324000120162964],[1742390580000,5626.745,5628.378,5626.628,5627.613,0.06775999814271927],[1742390640000,5627.748,5628.125,5626.875,5627.134,0.06897000223398209],[1742390700000,5626.483,5627.134,5625.128,5626.179,0.08953999727964401],[1742390760000,5626.372,5626.884,5625.878,5626.625,0.060499999672174454],[1742390820000,5626.483,5630.125,5626.366,5629.372,0.13188999891281128],[1742390880000,5629.613,5631.378,5628.863,5630.881,0.13067999482154846],[1742390940000,5631.179,5634.113,5629.134,5633.878,0.189970001578331],[1742391000000,5634.631,5636.739,5630.619,5634.131,1.1398199796676636],[1742391060000,5633.929,5635.134,5629.122,5629.634,1.0709999799728394],[1742391120000,5629.369,5635.619,5629.128,5634.131,1.1384999752044678],[1742391180000,5634.381,5638.128,5632.429,5636.875,1.0800000429153442],[1742391240000,5636.679,5636.679,5630.881,5631.872,0.9764999747276306],[1742391300000,5631.622,5633.679,5631.363,5631.745,1.1024999618530273],[1742391360000,5631.878,5632.983,5627.369,5630.625,1.183500051498413],[1742391420000,5630.872,5630.872,5627.429,5628.616,1.0889999866485596],[1742391480000,5628.929,5633.866,5627.619,5633.634,1.0575000047683716],[1742391540000,5633.742,5635.179,5631.429,5633.378,1.0800000429153442],[1742391600000,5633.628,5635.122,5630.878,5632.372,1.0755000114440918],[1742391660000,5632.233,5632.884,5628.429,5629.113,1.125],[1742391720000,5629.375,5629.378,5623.128,5624.628,1.1475000381469727],[1742391780000,5624.366,5625.369,5622.486,5624.122,0.9900000095367432],[1742391840000,5623.863,5625.616,5622.122,5625.128,0.9990000128746033],[1742391900000,5625.363,5629.179,5624.363,5627.179,1.093500018119812],[1742391960000,5627.429,5636.628,5627.113,5635.869,1.2554999589920044],[1742392020000,5636.179,5639.634,5635.381,5638.872,0.9539999961853027],[1742392080000,5638.619,5641.613,5637.634,5637.929,0.9990000128746033],[1742392140000,5637.992,5639.122,5636.619,5638.622,0.9990000128746033],[1742392200000,5638.881,5640.483,5637.492,5637.492,1.1024999618530273],[1742392260000,5637.679,5639.381,5636.631,5639.381,0.9810000061988831],[1742392320000,5639.251,5641.622,5637.116,5640.869,0.972000002861023],[1742392380000,5641.122,5644.483,5640.872,5643.613,0.8144999742507935],[1742392440000,5643.504,5649.625,5643.504,5648.378,0.9449999928474426],[1742392500000,5648.498,5649.878,5647.372,5649.113,0.8640000224113464],[1742392560000,5649.369,5650.384,5648.745,5650.179,0.7785000205039978],[1742392620000,5649.995,5650.619,5648.122,5649.381,0.9089999794960022],[1742392680000,5649.179,5649.625,5646.122,5647.369,0.7425000071525574],[1742392740000,5647.616,5648.233,5645.116,5645.875,0.7649999856948853],[1742392800000,5645.745,5649.128,5645.745,5648.116,0.8774999976158142],[1742392860000,5648.384,5651.299,5647.498,5650.869,0.8730000257492065],[1742392920000,5650.619,5651.754,5649.992,5650.429,0.7335000038146973],[1742392980000,5650.119,5651.634,5649.872,5650.628,0.6255000233650208],[1742393040000,5650.863,5652.878,5650.372,5651.679,0.6389999985694885],[1742393100000,5651.748,5654.384,5650.884,5652.881,0.7875000238418579],[1742393160000,5652.625,5655.628,5652.625,5655.616,0.7695000171661377],[1742393220000,5655.866,5658.628,5655.619,5656.863,0.5805000066757202],[1742393280000,5656.613,5656.878,5653.429,5655.613,0.7515000104904175],[1742393340000,5655.495,5659.872,5655.254,5659.179,0.6930000185966492],[1742393400000,5658.875,5659.179,5657.116,5657.613,0.6389999985694885],[1742393460000,5657.869,5658.179,5654.742,5657.878,0.6704999804496765],[1742393520000,5658.131,5658.429,5654.122,5654.363,0.8504999876022339],[1742393580000,5654.631,5656.799,5653.616,5653.875,0.7739999890327454],[1742393640000,5654.125,5655.429,5652.375,5655.363,0.7875000238418579],[1742393700000,5655.119,5656.384,5654.613,5655.751,0.7649999856948853],[1742393760000,5655.866,5657.125,5652.366,5654.622,0.8324999809265137],[1742393820000,5654.878,5655.631,5652.619,5654.251,0.7875000238418579],[1742393880000,5654.366,5655.742,5653.116,5653.616,0.7739999890327454],[1742393940000,5653.733,5657.378,5652.875,5657.131,0.7200000286102295],[1742394000000,5657.378,5658.628,5655.369,5657.679,0.7379999756813049],[1742394060000,5657.751,5658.134,5654.366,5655.881,0.7695000171661377],[1742394120000,5655.622,5657.113,5654.363,5656.119,0.7919999957084656],[1742394180000,5656.429,5657.384,5655.863,5656.631,0.5669999718666077],[1742394240000,5656.375,5656.679,5654.878,5655.679,0.7379999756813049],[1742394300000,5655.875,5656.429,5653.236,5656.125,0.8460000157356262],[1742394360000,5656.049,5657.134,5652.986,5654.372,0.8009999990463257],[1742394420000,5654.131,5654.679,5651.625,5653.751,0.7559999823570251],[1742394480000,5653.866,5653.884,5651.863,5653.483,0.7559999823570251],[1742394540000,5653.679,5654.622,5650.299,5651.122,0.7695000171661377],[1742394600000,5650.863,5653.001,5649.233,5652.119,0.9225000143051147],[1742394660000,5651.998,5654.363,5651.613,5652.125,0.828000009059906],[1742394720000,5651.989,5654.878,5651.375,5653.395,0.8234999775886536],[1742394780000,5653.644,5653.949,5651.665,5653.285,0.7739999890327454],[1742394840000,5653.408,5653.769,5651.173,5651.938,0.6165000200271606],[1742394900000,5652.043,5654.148,5649.478,5650.443,0.8234999775886536],[1742394960000,5650.711,5652.419,5649.949,5651.561,0.6255000233650208],[1742395020000,5651.739,5653.044,5650.683,5652.174,0.7829999923706055],[1742395080000,5652.421,5653.689,5649.936,5650.173,0.7649999856948853],[1742395140000,5650.444,5650.989,5649.039,5649.984,0.6930000185966492],[1742395200000,5650.221,5651.828,5649.963,5650.214,0.7335000038146973],[1742395260000,5650.344,5651.359,5647.049,5647.238,0.7289999723434448],[1742395320000,5647.494,5648.779,5645.035,5646.749,0.9539999961853027],[1742395380000,5646.505,5647.789,5644.513,5646.736,0.8730000257492065],[1742395440000,5646.976,5646.985,5643.276,5645.743,0.8100000023841858],[1742395500000,5645.679,5645.752,5643.536,5644.784,0.7110000252723694],[1742395560000,5644.883,5645.006,5641.945,5643.554,0.6614999771118164],[1742395620000,5643.295,5646.128,5643.045,5645.764,0.6209999918937683],[1742395680000,5646.014,5647.779,5644.263,5646.245,0.7605000138282776],[1742395740000,5646.002,5648.221,5645.265,5646.988,0.6389999985694885],[1742395800000,5647.232,5647.232,5644.541,5645.889,0.8234999775886536],[1742395860000,5645.766,5646.511,5644.785,5645.281,0.5849999785423279],[1742395920000,5645.525,5645.525,5641.206,5643.109,0.7875000238418579],[1742395980000,5642.944,5643.369,5641.468,5641.583,0.5895000100135803],[1742396040000,5641.823,5643.224,5640.115,5641.615,0.6974999904632568],[1742396100000,5641.366,5641.929,5639.541,5640.643,0.675000011920929],[1742396160000,5640.525,5641.908,5639.178,5641.421,0.6704999804496765],[1742396220000,5641.653,5643.878,5641.403,5643.134,0.6614999771118164],[1742396280000,5643.005,5643.869,5642.268,5642.813,0.5715000033378601],[1742396340000,5642.629,5642.708,5639.619,5641.108,0.5985000133514404],[1742396400000,5640.856,5642.344,5639.613,5641.962,0.7020000219345093],[1742396460000,5641.899,5644.558,5641.598,5644.315,0.5354999899864197],[1742396520000,5644.062,5645.406,5643.316,5644.786,0.5040000081062317],[1742396580000,5644.548,5645.099,5644.053,5645.074,0.45899999141693115],[1742396640000,5644.812,5645.739,5644.313,5644.813,0.44999998807907104],[1742396700000,5644.939,5645.818,5643.725,5644.683,0.6165000200271606],[1742396760000,5644.569,5647.119,5644.094,5647.056,0.42750000953674316],[1742396820000,5646.831,5648.359,5646.319,5648.334,0.3779999911785126],[1742396880000,5648.063,5649.609,5646.803,5648.564,0.5580000281333923],[1742396940000,5648.416,5651.518,5648.302,5651.281,0.5354999899864197],[1742397000000,5651.524,5652.006,5650.538,5651.026,0.5444999933242798],[1742397060000,5651.281,5653.309,5651.035,5652.512,0.49950000643730164],[1742397120000,5652.651,5653.514,5650.556,5650.941,0.46799999475479126],[1742397180000,5650.815,5652.599,5650.553,5651.314,0.43650001287460327],[1742397240000,5651.489,5653.041,5651.441,5652.081,0.31949999928474426],[1742397300000,5652.379,5652.989,5651.448,5651.566,0.3644999861717224],[1742397360000,5651.683,5651.809,5648.122,5649.103,0.49950000643730164],[1742397420000,5648.919,5648.919,5645.185,5645.454,0.5759999752044678],[1742397480000,5645.249,5645.749,5643.965,5644.959,0.6255000233650208],[1742397540000,5644.703,5644.703,5643.229,5643.728,0.45899999141693115],[1742397600000,5643.608,5645.869,5641.996,5645.683,0.4544999897480011],[1742397660000,5645.948,5650.091,5645.436,5649.339,0.49050000309944153],[1742397720000,5649.471,5652.028,5649.329,5651.219,0.5580000281333923],[1742397780000,5651.089,5652.079,5650.311,5650.536,0.3555000126361847],[1742397840000,5650.359,5651.099,5649.553,5649.553,0.445499986410141],[1742397900000,5649.369,5651.064,5647.371,5651.064,0.46799999475479126],[1742397960000,5650.916,5653.615,5650.916,5651.768,0.5130000114440918],[1742398020000,5651.636,5652.503,5650.779,5651.273,0.3959999978542328],[1742398080000,5651.393,5651.589,5649.553,5650.559,0.43650001287460327],[1742398140000,5650.489,5652.359,5649.816,5651.793,0.39149999618530273],[1742398200000,5651.919,5652.829,5650.313,5650.313,0.5490000247955322],[1742398260000,5650.578,5652.055,5649.593,5652.055,0.5174999833106995],[1742398320000,5652.299,5654.274,5652.299,5653.019,0.49050000309944153],[1742398380000,5652.839,5655.222,5652.794,5654.732,0.3779999911785126],[1742398440000,5655.029,5655.475,5653.265,5653.809,0.4050000011920929],[1742398500000,5653.888,5654.549,5652.156,5652.283,0.5444999933242798],[1742398560000,5652.219,5653.339,5652.043,5652.548,0.5805000066757202],[1742398620000,5652.786,5653.784,5652.033,5652.788,0.5130000114440918],[1742398680000,5652.643,5655.734,5652.523,5655.481,0.5040000081062317],[1742398740000,5655.586,5656.202,5653.982,5654.492,0.5444999933242798],[1742398800000,5654.299,5656.029,5654.236,5655.738,0.4724999964237213],[1742398860000,5655.984,5656.471,5655.463,5656.212,0.3734999895095825],[1742398920000,5655.972,5658.729,5655.899,5657.186,0.414000004529953],[1742398980000,5657.322,5657.824,5656.722,5657.279,0.27000001072883606],[1742399040000,5656.984,5657.959,5656.255,5657.249,0.32850000262260437],[1742399100000,5657.429,5658.513,5656.415,5658.263,0.42750000953674316],[1742399160000,5658.516,5658.769,5656.063,5656.585,0.3555000126361847],[1742399220000,5656.844,5658.316,5656.829,5657.179,0.3779999911785126],[1742399280000,5657.123,5658.378,5656.632,5657.969,0.26100000739097595],[1742399340000,5658.038,5660.909,5657.674,5660.605,0.34200000762939453],[1742399400000,5660.846,5664.292,5660.846,5664.051,0.4950000047683716],[1742399460000,5664.304,5665.329,5663.043,5663.793,0.5174999833106995],[1742399520000,5663.543,5667.244,5663.543,5666.479,0.4230000078678131],[1742399580000,5666.618,5667.789,5666.248,5666.956,0.3465000092983246],[1742399640000,5667.092,5669.191,5666.108,5666.463,0.49050000309944153],[1742399700000,5666.718,5666.718,5664.383,5665.524,0.5625],[1742399760000,5665.746,5667.049,5664.766,5665.349,0.35100001096725464],[1742399820000,5665.033,5665.535,5662.586,5664.086,0.5174999833106995],[1742399880000,5664.212,5664.344,5661.629,5662.615,0.4320000112056732],[1742399940000,5662.486,5664.379,5662.124,5664.069,0.34200000762939453],[1742400000000,5663.945,5665.896,5662.803,5662.818,0.5040000081062317],[1742400060000,5662.571,5663.808,5662.309,5663.303,0.5130000114440918],[1742400120000,5663.186,5665.032,5662.825,5663.786,0.39149999618530273],[1742400180000,5664.048,5664.788,5663.549,5663.804,0.3240000009536743],[1742400240000,5663.536,5664.829,5663.283,5663.802,0.3869999945163727],[1742400300000,5664.055,5665.799,5663.062,5665.723,0.40049999952316284],[1742400360000,5665.991,5666.289,5664.983,5665.741,0.31949999928474426],[1742400420000,5665.981,5667.714,5665.966,5667.702,0.3779999911785126],[1742400480000,5667.452,5668.201,5667.019,5667.209,0.43650001287460327],[1742400540000,5667.092,5667.215,5663.776,5664.528,0.6299999952316284],[1742400600000,5664.279,5665.524,5662.315,5662.672,0.5354999899864197],[1742400660000,5662.811,5664.756,5662.549,5662.795,0.5625],[1742400720000,5663.033,5663.033,5661.099,5661.358,0.40049999952316284],[1742400780000,5661.605,5661.605,5659.165,5659.426,0.40950000286102295],[1742400840000,5659.173,5659.989,5658.076,5659.451,0.4724999964237213],[1742400900000,5659.685,5659.944,5657.972,5659.559,0.5220000147819519],[1742400960000,5659.448,5659.704,5657.366,5657.995,0.46799999475479126],[1742401020000,5657.764,5658.021,5657.012,5657.639,0.42750000953674316],[1742401080000,5657.759,5659.245,5656.769,5659.245,0.49050000309944153],[1742401140000,5659.112,5659.718,5658.226,5658.731,0.414000004529953],[1742401200000,5658.481,5658.549,5656.512,5658.549,0.5444999933242798],[1742401260000,5658.249,5658.249,5656.781,5657.768,0.3644999861717224],[1742401320000,5657.513,5660.289,5657.513,5659.983,0.3869999945163727],[1742401380000,5660.103,5661.595,5659.983,5661.215,0.2745000123977661],[1742401440000,5661.019,5661.019,5657.266,5658.772,0.30149999260902405],[1742401500000,5659.012,5660.549,5657.896,5658.044,0.4724999964237213],[1742401560000,5658.339,5659.013,5657.052,5658.535,0.39149999618530273],[1742401620000,5658.784,5660.429,5658.459,5659.809,0.39149999618530273],[1742401680000,5659.888,5660.495,5659.319,5660.245,0.3555000126361847],[1742401740000,5659.993,5662.711,5659.319,5661.703,0.32850000262260437],[1742401800000,5661.468,5662.714,5659.508,5659.752,0.5174999833106995],[1742401860000,5659.505,5660.504,5658.049,5658.431,0.45899999141693115],[1742401920000,5658.561,5658.561,5657.316,5658.078,0.40049999952316284],[1742401980000,5658.334,5658.584,5656.363,5656.634,0.40049999952316284],[1742402040000,5656.853,5659.089,5655.642,5658.848,0.4860000014305115],[1742402100000,5658.608,5659.575,5658.108,5658.582,0.4050000011920929],[1742402160000,5658.341,5659.065,5656.603,5657.356,0.5264999866485596],[1742402220000,5657.109,5657.115,5655.623,5656.621,0.3824999928474426],[1742402280000,5656.356,5657.604,5656.118,5657.342,0.2475000023841858],[1742402340000,5657.462,5659.099,5656.889,5657.078,0.3465000092983246],[1742402400000,5656.889,5656.889,5655.099,5656.396,0.36899998784065247],[1742402460000,5656.526,5657.509,5656.272,5656.771,0.3240000009536743],[1742402520000,5656.516,5657.736,5656.319,5656.993,0.31049999594688416],[1742402580000,5657.264,5657.264,5655.513,5655.513,0.2745000123977661],[1742402640000,5655.651,5657.279,5655.044,5657.279,0.34200000762939453],[1742402700000,5657.102,5657.769,5655.489,5656.021,0.3555000126361847],[1742402760000,5655.772,5657.222,5655.269,5656.741,0.18449999392032623],[1742402820000,5656.494,5657.861,5656.258,5656.258,0.2475000023841858],[1742402880000,5655.996,5656.638,5655.253,5656.012,0.3555000126361847],[1742402940000,5655.998,5656.491,5655.492,5655.733,0.1889999955892563],[1742403000000,5656.245,5657.218,5655.739,5656.722,0.3869999945163727],[1742403060000,5656.469,5656.469,5654.069,5655.299,0.32850000262260437],[1742403120000,5655.128,5656.734,5654.749,5656.453,0.3734999895095825],[1742403180000,5656.209,5659.129,5656.209,5658.892,0.47699999809265137],[1742403240000,5658.633,5660.169,5657.908,5659.843,0.296999990940094],[1742403300000,5659.603,5659.615,5658.359,5658.858,0.3375000059604645],[1742403360000,5658.603,5658.864,5655.668,5655.903,0.39149999618530273],[1742403420000,5655.653,5655.659,5652.971,5654.269,0.5805000066757202],[1742403480000,5654.452,5654.965,5652.741,5654.854,0.43650001287460327],[1742403540000,5654.709,5655.935,5654.202,5655.685,0.36000001430511475],[1742403600000,5655.442,5657.651,5654.218,5657.404,0.4634999930858612],[1742403660000,5657.263,5657.894,5655.863,5656.504,0.2745000123977661],[1742403720000,5656.363,5656.366,5651.705,5652.208,0.5130000114440918],[1742403780000,5651.958,5652.698,5651.465,5652.221,0.44999998807907104],[1742403840000,5652.474,5653.469,5651.984,5653.213,0.296999990940094],[1742403900000,5653.333,5654.269,5650.044,5650.051,0.4230000078678131],[1742403960000,5650.283,5652.028,5648.566,5651.709,0.5805000066757202],[1742404020000,5651.784,5651.784,5649.075,5649.691,0.42750000953674316],[1742404080000,5649.809,5649.869,5647.118,5648.331,0.5669999718666077],[1742404140000,5648.572,5648.834,5646.621,5648.076,0.6299999952316284],[1742404200000,5648.319,5648.869,5647.579,5648.084,0.5490000247955322],[1742404260000,5647.822,5648.869,5647.563,5647.932,0.40049999952316284],[1742404320000,5647.803,5649.036,5644.353,5645.833,0.4814999997615814],[1742404380000,5645.719,5646.104,5644.113,5644.113,0.445499986410141],[1742404440000,5643.755,5643.755,5641.655,5642.606,0.5040000081062317],[1742404500000,5642.374,5643.339,5641.628,5642.419,0.4320000112056732],[1742404560000,5642.112,5642.369,5638.913,5641.199,0.49500301480293274],[1742404620000,5641.069,5642.215,5640.616,5641.589,0.44999998807907104],[1742404680000,5642.215,5643.052,5640.833,5642.543,0.4860000014305115],[1742404740000,5642.811,5645.014,5642.306,5643.525,0.5490000247955322],[1742404800000,5643.263,5644.253,5642.283,5643.513,0.31049999594688416],[1742404860000,5643.646,5644.765,5642.799,5643.653,0.47699999809265137],[1742404920000,5643.533,5645.768,5643.046,5643.684,0.5220000147819519],[1742404980000,5643.801,5644.554,5642.553,5643.805,0.34200000762939453],[1742405040000,5643.609,5644.058,5642.325,5642.598,0.29249998927116394],[1742405100000,5642.844,5643.588,5640.144,5640.144,0.41850000619888306],[1742405160000,5640.252,5642.169,5639.404,5641.878,0.414000004529953],[1742405220000,5641.622,5642.879,5641.618,5642.604,0.41850000619888306],[1742405280000,5642.832,5643.101,5641.355,5641.679,0.3555000126361847],[1742405340000,5641.869,5642.375,5639.176,5639.663,0.4230000078678131],[1742405400000,5639.931,5640.175,5636.699,5638.196,0.675000011920929],[1742405460000,5637.974,5638.234,5636.245,5637.004,0.3734999895095825],[1742405520000,5636.751,5638.289,5635.018,5637.982,0.593999981880188],[1742405580000,5637.736,5640.448,5637.498,5639.458,0.593999981880188],[1742405640000,5639.708,5640.921,5638.769,5639.928,0.5669999718666077],[1742405700000,5639.688,5642.145,5639.688,5641.901,0.5084999799728394],[1742405760000,5642.199,5644.101,5641.636,5643.716,0.5444999933242798],[1742405820000,5643.833,5645.575,5643.731,5644.815,0.445499986410141],[1742405880000,5644.685,5646.339,5644.553,5644.553,0.3824999928474426],[1742405940000,5644.859,5647.728,5644.556,5647.355,0.36899998784065247],[1742406000000,5647.479,5647.858,5645.749,5646.949,0.45899999141693115],[1742406060000,5646.834,5647.935,5646.455,5647.201,0.49950000643730164],[1742406120000,5647.078,5648.489,5646.464,5647.211,0.36899998784065247],[1742406180000,5647.464,5647.971,5645.016,5645.579,0.445499986410141],[1742406240000,5645.762,5646.253,5641.268,5642.069,0.5084999799728394],[1742406300000,5642.189,5643.365,5640.166,5640.666,0.593999981880188],[1742406360000,5640.913,5640.916,5637.485,5638.232,0.6389999985694885],[1742406420000,5638.096,5638.356,5636.262,5637.989,0.6345000267028809],[1742406480000,5638.236,5638.501,5634.322,5634.334,0.6930000185966492],[1742406540000,5634.129,5635.812,5633.189,5635.809,0.5849999785423279],[1742406600000,5635.553,5639.241,5635.071,5638.494,0.7245000004768372],[1742406660000,5638.254,5641.184,5637.983,5640.913,0.5849999785423279],[1742406720000,5641.174,5641.295,5637.723,5638.005,0.5174999833106995],[1742406780000,5637.866,5638.506,5635.802,5637.532,0.5490000247955322],[1742406840000,5637.285,5640.239,5636.786,5639.954,0.531000018119812],[1742406900000,5639.708,5640.442,5638.114,5638.463,0.49050000309944153],[1742406960000,5638.336,5640.425,5638.279,5640.166,0.36899998784065247],[1742407020000,5640.109,5641.402,5639.129,5640.303,0.44999998807907104],[1742407080000,5640.182,5640.925,5638.685,5639.386,0.3330000042915344],[1742407140000,5639.275,5640.879,5637.439,5638.579,0.4724999964237213],[1742407200000,5638.404,5655.889,5629.819,5654.836,1.8945000171661377],[1742407260000,5654.592,5656.871,5647.395,5648.764,1.7549999952316284],[1742407320000,5649.128,5650.064,5646.596,5649.302,1.3365000486373901],[1742407380000,5649.426,5656.169,5647.693,5648.981,1.5614999532699585],[1742407440000,5649.083,5651.292,5644.359,5650.242,1.4895000457763672],[1742407500000,5650.736,5650.994,5640.395,5642.289,1.597499966621399],[1742407560000,5642.359,5643.208,5639.151,5640.409,1.3545000553131104],[1742407620000,5640.485,5649.644,5640.476,5649.148,1.3274999856948853],[1742407680000,5649.373,5650.861,5648.755,5649.625,0.9990000128746033],[1742407740000,5649.429,5653.553,5649.144,5651.858,1.125],[1742407800000,5652.108,5657.113,5651.596,5656.261,0.9315000176429749],[1742407860000,5656.005,5660.443,5655.765,5657.239,1.0844999551773071],[1742407920000,5657.498,5660.549,5655.308,5660.491,1.0575000047683716],[1742407980000,5660.241,5662.234,5655.363,5655.496,0.9089999794960022],[1742408040000,5655.619,5660.568,5655.069,5657.601,1.0214999914169312],[1742408100000,5658.079,5661.839,5658.079,5659.742,0.9315000176429749],[1742408160000,5659.514,5664.616,5659.261,5662.288,0.9990000128746033],[1742408220000,5662.219,5662.646,5658.478,5659.732,0.976531982421875],[1742408280000,5659.608,5661.394,5658.252,5659.619,0.8820000290870667],[1742408340000,5659.448,5661.849,5657.825,5657.834,1.0844999551773071],[1742408400000,5657.579,5659.719,5654.622,5655.112,1.0260000228881836],[1742408460000,5654.929,5656.866,5654.286,5654.801,1.1744999885559082],[1742408520000,5655.089,5658.654,5653.499,5658.654,1.0800000429153442],[1742408580000,5658.459,5659.875,5655.828,5659.419,0.859499990940094],[1742408640000,5659.681,5660.711,5656.726,5656.726,0.7425000071525574],[1742408700000,5656.419,5659.965,5655.742,5656.113,1.003499984741211],[1742408760000,5655.996,5658.456,5653.036,5655.533,0.9585000276565552],[1742408820000,5655.311,5658.579,5654.619,5655.782,0.8684999942779541],[1742408880000,5655.533,5656.089,5650.126,5650.126,0.9674999713897705],[1742408940000,5649.949,5652.649,5649.904,5652.529,1.030500054359436],[1742409000000,5651.843,5660.192,5651.843,5658.444,1.215000033378601],[1742409060000,5658.681,5665.964,5658.681,5665.208,1.2239999771118164],[1742409120000,5665.509,5671.826,5664.962,5671.101,1.1160000562667847],[1742409180000,5671.573,5673.312,5663.001,5663.131,1.4444999694824219],[1742409240000,5662.992,5667.779,5661.039,5665.761,1.340999960899353],[1742409300000,5665.613,5669.906,5663.739,5664.169,1.1924999952316284],[1742409360000,5664.248,5669.335,5663.503,5665.749,1.2599999904632568],[1742409420000,5665.499,5669.733,5664.526,5667.023,0.9225000143051147],[1742409480000,5666.903,5668.274,5660.144,5663.338,1.215000033378601],[1742409540000,5662.968,5664.912,5659.103,5662.076,1.4579999446868896],[1742409600000,5661.588,5664.003,5657.956,5658.948,1.381500005722046],[1742409660000,5659.195,5667.821,5658.696,5665.376,1.4084999561309814],[1742409720000,5665.499,5671.572,5662.345,5668.429,1.4804999828338623],[1742409780000,5668.138,5672.822,5666.669,5672.322,1.2285000085830688],[1742409840000,5672.584,5678.182,5671.552,5675.788,1.309499979019165],[1742409900000,5675.674,5678.319,5673.838,5674.339,1.4129999876022339],[1742409960000,5674.589,5675.138,5670.586,5674.024,1.3904999494552612],[1742410020000,5674.264,5674.264,5670.506,5673.183,1.2330000400543213],[1742410080000,5673.679,5676.169,5673.075,5674.148,1.2330000400543213],[1742410140000,5674.022,5677.149,5671.686,5672.192,1.1970000267028809],[1742410200000,5671.948,5675.749,5671.948,5674.406,1.0844999551773071],[1742410260000,5674.652,5675.879,5671.423,5675.581,1.0800000429153442],[1742410320000,5675.325,5683.015,5674.692,5680.815,1.246500015258789],[1742410380000,5680.679,5687.781,5679.834,5686.866,1.3589999675750732],[1742410440000,5686.613,5686.884,5680.491,5682.624,1.2059999704360962],[1742410500000,5682.976,5686.179,5679.548,5685.376,1.2105000019073486],[1742410560000,5685.505,5689.106,5684.562,5688.483,1.2374999523162842],[1742410620000,5688.603,5691.352,5688.125,5689.133,1.183500051498413],[1742410680000,5689.259,5691.341,5685.354,5687.442,1.2059999704360962],[1742410740000,5687.186,5689.346,5686.702,5688.753,0.8955000042915344],[1742410800000,5688.636,5693.278,5688.398,5693.034,1.0394999980926514],[1742410860000,5693.329,5694.256,5690.104,5690.349,1.1024999618530273],[1742410920000,5690.223,5693.619,5689.606,5692.179,1.0889999866485596],[1742410980000,5692.378,5693.852,5689.913,5693.106,1.1069999933242798],[1742411040000,5693.254,5696.603,5691.156,5694.623,1.030500054359436],[1742411100000,5694.774,5702.381,5693.809,5699.535,1.1744999885559082],[1742411160000,5699.902,5701.809,5699.288,5701.144,0.8820000290870667],[1742411220000,5701.262,5706.212,5700.516,5705.971,0.8669999837875366],[1742411280000,5705.703,5710.161,5704.239,5708.924,0.972000002861023],[1742411340000,5709.171,5712.379,5707.886,5710.601,0.9990000128746033],[1742411400000,5710.096,5715.781,5710.096,5711.828,1.1384999752044678],[1742411460000,5712.059,5713.334,5705.313,5705.821,1.0889999866485596],[1742411520000,5705.686,5708.038,5700.411,5704.599,1.4264999628067017],[1742411580000,5704.984,5704.984,5700.948,5701.944,1.1339999437332153],[1742411640000,5702.181,5707.109,5700.834,5706.931,1.003499984741211],[1742411700000,5707.099,5708.545,5706.369,5707.548,0.8999999761581421],[1742411760000,5708.032,5709.779,5704.044,5705.269,1.0169999599456787],[1742411820000,5705.404,5705.878,5702.778,5704.252,0.9225000143051147],[1742411880000,5703.993,5708.478,5699.316,5699.584,0.9495000243186951],[1742411940000,5699.818,5703.479,5699.289,5700.519,1.034999966621399],[1742412000000,5700.272,5701.136,5693.928,5694.671,1.1744999885559082],[1742412060000,5694.773,5695.651,5691.455,5694.424,1.0709999799728394],[1742412120000,5694.159,5694.918,5690.759,5691.198,0.9045000076293945],[1742412180000,5691.442,5691.941,5686.252,5689.943,1.0844999551773071],[1742412240000,5689.759,5691.691,5687.985,5690.976,1.0440000295639038],[1742412300000,5691.343,5692.703,5686.383,5687.628,0.9585000276565552],[1742412360000,5687.752,5687.752,5683.814,5684.071,1.1069999933242798],[1742412420000,5683.812,5683.812,5677.465,5679.298,1.246500015258789],[1742412480000,5679.469,5685.071,5674.463,5675.453,1.340999960899353],[1742412540000,5675.348,5678.896,5672.319,5678.689,1.309499979019165],[1742412600000,5678.126,5683.784,5675.669,5682.911,1.277999997138977],[1742412660000,5683.329,5686.349,5679.831,5680.562,1.1924999952316284],[1742412720000,5681.052,5686.999,5679.819,5685.225,1.1024999618530273],[1742412780000,5685.333,5689.151,5685.333,5689.133,0.9495000243186951],[1742412840000,5689.404,5690.514,5684.205,5686.969,0.9315000176429749],[1742412900000,5687.174,5687.399,5679.151,5679.534,1.2105000019073486],[1742412960000,5679.768,5686.668,5679.079,5686.416,1.1475000381469727],[1742413020000,5686.545,5689.341,5685.555,5689.341,0.9495000243186951],[1742413080000,5689.104,5692.788,5687.846,5691.434,1.0080000162124634],[1742413140000,5691.293,5692.544,5687.982,5689.848,1.0169999599456787],[1742413200000,5689.721,5693.048,5687.863,5692.609,0.9225000143051147],[1742413260000,5692.324,5696.466,5692.023,5694.006,0.8684999942779541],[1742413320000,5694.138,5695.004,5689.399,5691.889,1.0529999732971191],[1742413380000,5691.718,5694.039,5690.593,5692.084,0.8684999942779541],[1742413440000,5691.949,5699.452,5691.949,5698.213,0.7919999957084656],[1742413500000,5698.149,5699.578,5696.243,5696.998,0.9179999828338623],[1742413560000,5696.514,5696.869,5692.328,5693.549,1.0889999866485596],[1742413620000,5693.306,5694.806,5691.875,5693.329,0.9449999928474426],[1742413680000,5693.098,5693.326,5688.146,5690.878,1.030500054359436],[1742413740000,5690.742,5692.111,5687.681,5690.642,0.9225000143051147],[1742413800000,5689.781,5689.781,5678.743,5679.669,1.4804999828338623],[1742413860000,5679.868,5681.568,5675.163,5681.432,1.1115000247955322],[1742413920000,5681.556,5682.414,5677.839,5678.582,1.0980000495910645],[1742413980000,5678.443,5682.965,5677.029,5680.245,0.9495000243186951],[1742414040000,5679.749,5683.989,5677.753,5681.946,1.2374999523162842],[1742414100000,5680.478,5680.478,5673.459,5675.296,1.1204999685287476],[1742414160000,5675.188,5677.006,5673.085,5676.275,0.7245000004768372],[1742414220000,5676.019,5676.756,5673.293,5675.524,0.9359999895095825],[1742414280000,5675.999,5676.974,5673.012,5673.319,0.49950000643730164],[1742414340000,5673.999,5677.682,5673.486,5675.696,1.1699999570846558],[1742414400000,5675.954,5680.619,5675.954,5679.339,0.19155000150203705],[1742414460000,5679.471,5679.471,5675.873,5678.611,0.05237000063061714],[1742414520000,5678.361,5681.075,5678.118,5679.832,0.05550999939441681],[1742414580000,5679.583,5681.571,5679.583,5680.581,0.04941000044345856],[1742414640000,5680.816,5681.082,5679.586,5680.836,0.029890000820159912],[1742414700000,5680.589,5681.078,5679.583,5680.834,0.04696999862790108],[1742414760000,5680.702,5680.828,5679.583,5680.341,0.02501000091433525],[1742414820000,5680.221,5682.359,5680.082,5681.598,0.040869999676942825],[1742414880000,5681.845,5681.845,5679.858,5680.604,0.035989999771118164],[1742414940000,5680.346,5681.335,5680.346,5681.335,0.020740000531077385],[1742415000000,5681.588,5681.588,5680.105,5680.224,0.02379000000655651],[1742415060000,5680.092,5681.823,5680.092,5681.588,0.011590000241994858],[1742415120000,5681.844,5681.844,5679.866,5680.419,0.01647000014781952],[1742415180000,5679.869,5680.832,5679.625,5679.848,0.02745000086724758],[1742415240000,5679.731,5682.091,5679.346,5679.974,0.03477000072598457],[1742421600000,5677.933,5680.233,5677.631,5679.363,0.0538799986243248],[1742421660000,5679.549,5679.884,5678.622,5678.869,0.03415999934077263],[1742421720000,5678.631,5680.369,5678.631,5679.501,0.012199999764561653],[1742421780000,5679.233,5680.179,5679.119,5679.483,0.01768999919295311],[1742421840000,5679.622,5679.929,5679.504,5679.619,0.008539999835193157],[1742421900000,5679.384,5680.131,5678.113,5678.134,0.020740000531077385],[1742421960000,5678.251,5679.748,5678.128,5679.631,0.019519999623298645],[1742422020000,5679.375,5681.634,5679.375,5681.378,0.02012999914586544],[1742422080000,5681.299,5682.679,5681.131,5682.634,0.014639999717473984],[1742422140000,5682.884,5682.884,5682.116,5682.628,0.011590000241994858],[1742422200000,5682.369,5683.179,5682.369,5683.179,0.012199999764561653],[1742422260000,5682.881,5684.363,5682.881,5683.622,0.013419999741017818],[1742422320000,5683.378,5685.628,5683.378,5685.366,0.014030000194907188],[1742422380000,5685.613,5686.628,5684.631,5685.116,0.028060000389814377],[1742422440000,5685.429,5687.116,5685.381,5687.116,0.02256999909877777],[1742422500000,5687.375,5687.375,5685.375,5685.375,0.014639999717473984],[1742422560000,5685.116,5685.483,5684.799,5685.131,0.017079999670386314],[1742422620000,5684.872,5685.299,5684.622,5684.881,0.009759999811649323],[1742422680000,5684.983,5685.929,5684.884,5685.929,0.014030000194907188],[1742422740000,5685.634,5685.872,5685.134,5685.134,0.009759999811649323],[1742422800000,5685.384,5685.679,5685.251,5685.679,0.007319999858736992],[1742422860000,5685.878,5685.878,5685.128,5685.128,0.006709999870508909],[1742422920000,5685.363,5685.625,5685.134,5685.375,0.009150000289082527],[1742422980000,5685.254,5685.872,5685.113,5685.872,0.004879999905824661],[1742423040000,5685.634,5685.634,5685.634,5685.634,0.0006099999882280827],[1742423100000,5685.736,5687.631,5685.631,5687.122,0.014639999717473984],[1742423160000,5686.998,5688.134,5686.866,5687.363,0.010979999788105488],[1742423220000,5687.549,5687.634,5687.363,5687.634,0.009759999811649323],[1742423280000,5687.751,5688.116,5687.372,5687.372,0.007930000312626362],[1742423340000,5687.486,5687.745,5687.113,5687.122,0.011590000241994858],[1742423400000,5687.245,5687.372,5685.866,5686.134,0.01768999919295311],[1742423460000,5685.992,5686.754,5685.992,5686.754,0.010370000265538692],[1742423520000,5686.884,5687.863,5686.122,5687.736,0.01647000014781952],[1742423580000,5687.869,5687.929,5687.363,5687.748,0.018300000578165054],[1742423640000,5687.875,5687.875,5687.134,5687.381,0.005489999894052744],[1742423700000,5687.483,5687.634,5687.119,5687.486,0.010979999788105488],[1742423760000,5687.634,5689.429,5687.619,5689.233,0.02135000005364418],[1742423820000,5689.429,5689.429,5688.113,5688.113,0.01891000010073185],[1742423880000,5687.992,5688.616,5687.866,5688.616,0.014030000194907188],[1742423940000,5688.872,5689.381,5688.872,5689.131,0.009150000289082527],[1742424000000,5689.366,5689.429,5689.116,5689.116,0.005489999894052744],[1742424060000,5689.384,5689.384,5688.989,5689.378,0.007930000312626362],[1742424120000,5689.299,5689.372,5689.116,5689.372,0.001829999964684248],[1742424180000,5689.248,5689.384,5689.131,5689.372,0.0024399999529123306],[1742424240000,5689.134,5689.381,5688.872,5689.128,0.007319999858736992],[1742424300000,5688.872,5689.429,5688.872,5689.299,0.010979999788105488],[1742424360000,5689.116,5691.634,5689.116,5690.628,0.010979999788105488],[1742424420000,5690.754,5691.929,5690.619,5691.679,0.010979999788105488],[1742424480000,5691.799,5691.799,5691.122,5691.679,0.007930000312626362],[1742424540000,5691.863,5693.622,5691.863,5693.128,0.020740000531077385],[1742424600000,5693.429,5693.504,5692.739,5692.866,0.020740000531077385],[1742424660000,5693.122,5693.125,5692.381,5692.381,0.020740000531077385],[1742424720000,5692.125,5692.492,5691.634,5691.929,0.01768999919295311],[1742424780000,5691.739,5693.179,5691.363,5692.613,0.021959999576210976],[1742424840000,5692.745,5692.875,5691.616,5691.619,0.009759999811649323],[1742424900000,5691.872,5691.983,5690.381,5690.381,0.017079999670386314],[1742424960000,5690.116,5691.134,5689.616,5690.631,0.017079999670386314],[1742425020000,5690.375,5690.429,5690.122,5690.236,0.012199999764561653],[1742425080000,5690.429,5690.429,5689.616,5689.619,0.01647000014781952],[1742425140000,5689.742,5690.134,5688.872,5689.863,0.02012999914586544],[1742425200000,5689.995,5690.429,5688.613,5689.634,0.03355000168085098],[1742425260000,5689.745,5690.998,5689.745,5690.363,0.014639999717473984],[1742425320000,5690.492,5690.872,5689.363,5689.363,0.02135000005364418],[1742425380000,5689.634,5689.634,5688.751,5689.381,0.020740000531077385],[1742425440000,5689.113,5689.113,5687.929,5688.631,0.01647000014781952],[1742425500000,5688.742,5688.742,5688.251,5688.375,0.012199999764561653],[1742425560000,5688.248,5690.179,5687.878,5689.622,0.026839999482035637],[1742425620000,5689.733,5689.929,5688.739,5689.363,0.02379000000655651],[1742425680000,5689.679,5690.131,5689.378,5689.619,0.010370000265538692],[1742425740000,5689.742,5690.381,5689.742,5690.134,0.006099999882280827],[1742425800000,5689.872,5690.001,5689.366,5689.375,0.009150000289082527],[1742425860000,5689.486,5689.504,5688.619,5688.875,0.010370000265538692],[1742425920000,5688.613,5688.878,5688.131,5688.878,0.010979999788105488],[1742425980000,5688.751,5688.754,5688.366,5688.375,0.009759999811649323],[1742426040000,5688.495,5688.634,5688.375,5688.619,0.012199999764561653],[1742426100000,5688.742,5688.878,5688.122,5688.878,0.009150000289082527],[1742426160000,5689.113,5689.799,5688.872,5688.872,0.010370000265538692],[1742426220000,5688.733,5688.929,5688.378,5688.378,0.010370000265538692],[1742426280000,5688.248,5688.631,5688.131,5688.378,0.004269999917596579],[1742426340000,5688.616,5688.872,5688.495,5688.748,0.005489999894052744],[1742426400000,5688.869,5688.875,5688.113,5688.113,0.004269999917596579],[1742426460000,5688.366,5688.869,5688.366,5688.869,0.011590000241994858],[1742426520000,5689.125,5689.679,5688.863,5689.128,0.01647000014781952],[1742426580000,5689.251,5689.679,5689.179,5689.179,0.004269999917596579],[1742426640000,5689.369,5689.634,5689.125,5689.495,0.007930000312626362],[1742426700000,5689.613,5690.634,5689.501,5690.375,0.01768999919295311],[1742426760000,5690.236,5690.381,5689.884,5689.884,0.0030499999411404133],[1742426820000,5689.736,5690.131,5689.616,5690.131,0.004879999905824661],[1742426880000,5690.001,5690.128,5689.863,5689.929,0.0030499999411404133],[1742426940000,5690.378,5690.378,5689.878,5690.122,0.005489999894052744],[1742427000000,5690.239,5690.378,5689.628,5689.751,0.008539999835193157],[1742427060000,5689.613,5689.881,5688.742,5689.116,0.008539999835193157],[1742427120000,5689.004,5689.369,5688.498,5689.369,0.007319999858736992],[1742427180000,5689.113,5689.866,5689.113,5689.495,0.007319999858736992],[1742427240000,5689.881,5690.384,5689.881,5690.131,0.009150000289082527],[1742427300000,5690.233,5690.381,5689.866,5689.866,0.008539999835193157],[1742427360000,5689.751,5689.869,5689.116,5689.619,0.008539999835193157],[1742427420000,5689.742,5690.619,5689.742,5690.378,0.009759999811649323],[1742427480000,5690.134,5690.929,5690.134,5690.869,0.007319999858736992],[1742427540000,5691.375,5692.179,5690.929,5690.929,0.014030000194907188],[1742427600000,5691.049,5692.134,5690.613,5690.613,0.018300000578165054],[1742427660000,5690.884,5691.179,5690.619,5690.739,0.012199999764561653],[1742427720000,5690.619,5690.929,5690.381,5690.929,0.006099999882280827],[1742427780000,5690.745,5691.134,5690.745,5691.134,0.009759999811649323],[1742427840000,5691.001,5691.113,5690.733,5691.113,0.0030499999411404133],[1742427900000,5690.875,5691.679,5690.875,5691.366,0.01647000014781952],[1742427960000,5691.679,5692.381,5691.366,5691.989,0.021959999576210976],[1742428020000,5692.179,5692.381,5691.986,5692.381,0.009150000289082527],[1742428080000,5692.134,5692.372,5691.863,5692.004,0.014639999717473984],[1742428140000,5691.884,5692.179,5691.869,5691.875,0.006709999870508909],[1742428200000,5692.179,5692.429,5692.049,5692.233,0.006709999870508909],[1742428260000,5691.863,5692.429,5691.613,5692.429,0.012810000218451023],[1742428320000,5692.299,5692.378,5692.125,5692.378,0.004879999905824661],[1742428380000,5692.248,5692.429,5692.122,5692.122,0.004879999905824661],[1742428440000,5692.254,5692.254,5691.429,5692.119,0.007319999858736992],[1742428500000,5691.863,5692.429,5691.625,5692.119,0.009150000289082527],[1742428560000,5692.049,5692.131,5691.733,5691.986,0.006099999882280827],[1742428620000,5691.863,5694.378,5691.863,5693.549,0.014639999717473984],[1742428680000,5693.381,5693.613,5693.239,5693.372,0.004269999917596579],[1742428740000,5693.492,5693.751,5693.429,5693.634,0.004269999917596579]]