[[1742342400000,2054.099,2055.073,2053.873,2054.499,0.018360000103712082],[1742342460000,2054.371,2054.762,2053.863,2054.67,0.009359999559819698],[1742342520000,2054.599,2054.865,2054.564,2054.669,0.009720000438392162],[1742342580000,2054.575,2054.964,2054.465,2054.964,0.009359999559819698],[1742342640000,2054.773,2055.265,2054.599,2054.963,0.012240000069141388],[1742342700000,2055.067,2055.472,2054.865,2055.366,0.0075599998235702515],[1742342760000,2055.472,2055.675,2055.169,2055.372,0.00791999977082014],[1742342820000,2055.266,2055.267,2054.664,2054.873,0.02232000045478344],[1742342880000,2054.975,2054.975,2054.675,2054.873,0.009359999559819698],[1742342940000,2054.967,2055.369,2054.863,2055.168,0.020519999787211418],[1742343000000,2055.073,2055.267,2054.872,2054.975,0.012240000069141388],[1742343060000,2055.069,2055.373,2055.069,2055.266,0.006120000034570694],[1742343120000,2055.373,2055.373,2055.064,2055.075,0.004679999779909849],[1742343180000,2054.965,2055.373,2054.965,2055.175,0.004679999779909849],[1742343240000,2055.099,2055.372,2054.973,2055.065,0.01152000017464161],[1742343300000,2055.167,2055.468,2054.872,2055.199,0.013319999910891056],[1742343360000,2055.272,2055.472,2055.064,2055.264,0.01655999943614006],[1742343420000,2055.373,2055.471,2054.973,2054.973,0.012240000069141388],[1742343480000,2055.071,2055.175,2054.862,2054.963,0.010440000332891941],[1742343540000,2054.869,2055.062,2054.865,2054.999,0.0028800000436604023],[1742343600000,2055.171,2055.875,2055.171,2055.564,0.008999999612569809],[1742343660000,2055.667,2055.667,2055.464,2055.667,0.009720000438392162],[1742343720000,2055.567,2056.57,2055.567,2056.472,0.01116000022739172],[1742343780000,2056.367,2056.473,2055.962,2056.172,0.009359999559819698],[1742343840000,2056.064,2056.165,2055.965,2056.062,0.002520000096410513],[1742343900000,2055.967,2056.071,2055.862,2055.975,0.004679999779909849],[1742343960000,2056.074,2056.273,2055.868,2056.273,0.004679999779909849],[1742344020000,2056.165,2057.064,2056.165,2057.064,0.006120000034570694],[1742344080000,2057.163,2057.167,2056.572,2056.873,0.009359999559819698],[1742344140000,2056.966,2056.966,2056.473,2056.666,0.0075599998235702515],[1742344200000,2056.569,2057.067,2056.562,2056.675,0.00863999966531992],[1742344260000,2056.774,2056.968,2056.664,2056.968,0.010440000332891941],[1742344320000,2057.07,2057.268,2056.673,2057.164,0.009720000438392162],[1742344380000,2057.07,2057.175,2056.573,2056.664,0.01583999954164028],[1742344440000,2056.765,2057.275,2056.765,2057.162,0.014399999752640724],[1742344500000,2057.072,2058.067,2057.066,2057.971,0.026280000805854797],[1742344560000,2058.07,2058.175,2057.964,2058.17,0.00791999977082014],[1742344620000,2058.272,2058.575,2058.164,2058.368,0.00863999966531992],[1742344680000,2058.268,2058.472,2057.962,2057.966,0.018719999119639397],[1742344740000,2058.075,2058.075,2057.669,2057.899,0.009359999559819698],[1742344800000,2057.763,2057.999,2057.669,2057.865,0.006839999929070473],[1742344860000,2057.963,2058.899,2057.662,2058.665,0.016920000314712524],[1742344920000,2058.867,2058.867,2058.372,2058.399,0.0075599998235702515],[1742344980000,2058.462,2058.471,2058.165,2058.266,0.008999999612569809],[1742345040000,2058.374,2058.699,2057.967,2058.475,0.02304000034928322],[1742345100000,2058.565,2058.565,2058.262,2058.464,0.00791999977082014],[1742345160000,2058.372,2058.875,2058.073,2058.573,0.01152000017464161],[1742345220000,2058.671,2058.671,2058.273,2058.37,0.00791999977082014],[1742345280000,2058.475,2058.475,2058.074,2058.199,0.01116000022739172],[1742345340000,2058.274,2058.366,2057.972,2058.172,0.00791999977082014],[1742345400000,2058.265,2058.363,2057.962,2058.063,0.009720000438392162],[1742345460000,2058.174,2059.569,2058.063,2059.569,0.013679999858140945],[1742345520000,2059.499,2059.668,2059.166,2059.174,0.014039999805390835],[1742345580000,2059.064,2059.168,2058.865,2058.963,0.012959999963641167],[1742345640000,2059.066,2059.075,2058.562,2058.674,0.013319999910891056],[1742345700000,2058.769,2058.899,2058.063,2058.699,0.021239999681711197],[1742345760000,2058.766,2059.399,2058.671,2059.17,0.010440000332891941],[1742345820000,2059.269,2059.269,2058.063,2058.069,0.014759999699890614],[1742345880000,2058.163,2058.475,2057.966,2058.173,0.01080000028014183],[1742345940000,2058.374,2058.673,2058.163,2058.466,0.00863999966531992],[1742346000000,2058.568,2058.762,2058.064,2058.267,0.014399999752640724],[1742346060000,2058.363,2058.574,2058.172,2058.463,0.012600000016391277],[1742346120000,2058.375,2058.672,2058.073,2058.073,0.012240000069141388],[1742346180000,2058.163,2058.574,2057.964,2058.464,0.009720000438392162],[1742346240000,2058.271,2058.499,2058.167,2058.474,0.007199999876320362],[1742346300000,2058.373,2058.473,2058.163,2058.363,0.0075599998235702515],[1742346360000,2058.471,2058.475,2058.262,2058.262,0.006839999929070473],[1742346420000,2058.371,2058.675,2058.167,2058.173,0.0075599998235702515],[1742346480000,2058.066,2058.175,2057.67,2058.074,0.00791999977082014],[1742346540000,2058.169,2058.37,2057.864,2057.971,0.007199999876320362],[1742346600000,2058.166,2058.567,2058.064,2058.567,0.008999999612569809],[1742346660000,2058.475,2058.765,2057.975,2058.064,0.01152000017464161],[1742346720000,2058.165,2058.374,2058.063,2058.067,0.00827999971807003],[1742346780000,2057.974,2058.074,2057.869,2057.869,0.005760000087320805],[1742346840000,2057.975,2057.975,2057.662,2057.774,0.00863999966531992],[1742346900000,2057.867,2057.963,2057.663,2057.663,0.01152000017464161],[1742346960000,2057.57,2057.865,2057.462,2057.575,0.015119999647140503],[1742347020000,2057.664,2057.664,2057.163,2057.573,0.017640000209212303],[1742347080000,2057.67,2057.67,2057.464,2057.575,0.005760000087320805],[1742347140000,2057.466,2057.564,2057.069,2057.069,0.006120000034570694],[1742347200000,2056.963,2057.375,2056.963,2057.364,0.013319999910891056],[1742347260000,2057.272,2057.374,2057.062,2057.27,0.01655999943614006],[1742347320000,2057.368,2057.599,2057.163,2057.475,0.00827999971807003],[1742347380000,2057.362,2057.57,2057.166,2057.463,0.005040000192821026],[1742347440000,2057.574,2057.968,2057.463,2057.563,0.01152000017464161],[1742347500000,2057.674,2057.975,2057.565,2057.875,0.012600000016391277],[1742347560000,2057.964,2058.075,2057.964,2057.968,0.0032399999909102917],[1742347620000,2058.067,2058.067,2057.665,2057.799,0.007199999876320362],[1742347680000,2057.672,2057.971,2057.663,2057.963,0.01152000017464161],[1742347740000,2058.07,2058.364,2057.67,2058.099,0.012600000016391277],[1742347800000,2057.962,2057.973,2057.463,2057.574,0.014039999805390835],[1742347860000,2057.499,2057.67,2057.164,2057.164,0.00827999971807003],[1742347920000,2057.364,2057.364,2056.964,2056.973,0.005400000140070915],[1742347980000,2056.868,2057.67,2056.662,2057.468,0.013319999910891056],[1742348040000,2057.565,2057.775,2057.365,2057.471,0.009359999559819698],[1742348100000,2057.574,2057.675,2057.362,2057.465,0.01116000022739172],[1742348160000,2057.365,2057.473,2057.164,2057.199,0.01080000028014183],[1742348220000,2057.274,2057.768,2056.968,2057.072,0.017999999225139618],[1742348280000,2057.273,2057.767,2056.963,2057.669,0.017999999225139618],[1742348340000,2057.562,2057.771,2057.462,2057.662,0.01080000028014183],[1742348400000,2057.772,2057.875,2057.574,2057.875,0.01116000022739172],[1742348460000,2057.964,2058.399,2057.875,2058.164,0.006839999929070473],[1742348520000,2058.275,2058.374,2057.966,2058.069,0.01080000028014183],[1742348580000,2057.968,2058.199,2057.968,2058.164,0.00395999988541007],[1742348640000,2058.071,2058.399,2058.062,2058.175,0.01152000017464161],[1742348700000,2058.069,2058.365,2057.962,2058.266,0.008999999612569809],[1742348760000,2058.175,2058.175,2057.473,2057.571,0.006839999929070473],[1742348820000,2057.469,2057.575,2057.168,2057.364,0.00791999977082014],[1742348880000,2057.475,2057.475,2056.972,2057.168,0.010080000385642052],[1742348940000,2057.067,2057.199,2057.063,2057.164,0.009359999559819698],[1742349000000,2057.064,2057.275,2056.966,2057.275,0.01116000022739172],[1742349060000,2057.365,2057.875,2057.365,2057.662,0.017640000209212303],[1742349120000,2057.766,2057.869,2057.167,2057.463,0.012600000016391277],[1742349180000,2057.562,2057.562,2057.375,2057.468,0.0014400000218302011],[1742349240000,2057.573,2057.575,2057.363,2057.499,0.003599999938160181],[1742349300000,2057.575,2057.67,2057.463,2057.464,0.00791999977082014],[1742349360000,2057.563,2057.575,2057.464,2057.466,0.003599999938160181],[1742349420000,2057.365,2057.471,2057.365,2057.471,0.0007200000109151006],[1742349480000,2057.368,2057.468,2057.169,2057.371,0.005040000192821026],[1742349540000,2057.473,2057.473,2057.164,2057.164,0.005760000087320805],[1742349600000,2057.373,2057.469,2056.964,2057.072,0.014039999805390835],[1742349660000,2057.164,2057.473,2057.062,2057.362,0.006479999981820583],[1742349720000,2057.467,2057.499,2057.062,2057.073,0.00863999966531992],[1742349780000,2056.971,2057.165,2056.964,2057.07,0.006839999929070473],[1742349840000,2056.975,2057.074,2056.963,2056.963,0.008999999612569809],[1742349900000,2057.099,2057.275,2056.968,2057.166,0.01152000017464161],[1742349960000,2057.099,2057.462,2057.099,2057.462,0.007199999876320362],[1742350020000,2057.566,2057.566,2057.169,2057.366,0.006479999981820583],[1742350080000,2057.469,2057.499,2057.371,2057.499,0.00107999995816499],[1742350140000,2057.599,2057.963,2057.599,2057.768,0.016200000420212746],[1742350200000,2057.669,2058.099,2057.662,2057.971,0.013319999910891056],[1742350260000,2058.075,2058.168,2057.964,2058.073,0.00395999988541007],[1742350320000,2058.174,2058.174,2057.572,2057.773,0.00863999966531992],[1742350380000,2057.865,2057.972,2057.668,2057.671,0.005400000140070915],[1742350440000,2057.57,2057.973,2057.562,2057.899,0.00431999983265996],[1742350500000,2057.966,2058.166,2057.867,2058.166,0.0017999999690800905],[1742350560000,2058.07,2058.373,2058.063,2058.165,0.01116000022739172],[1742350620000,2058.063,2058.175,2058.063,2058.165,0.0028800000436604023],[1742350680000,2058.299,2058.368,2058.167,2058.368,0.002520000096410513],[1742350740000,2058.266,2058.472,2058.172,2058.466,0.005760000087320805],[1742350800000,2058.375,2058.473,2058.167,2058.368,0.00863999966531992],[1742350860000,2058.299,2058.469,2058.165,2058.165,0.005400000140070915],[1742350920000,2058.374,2058.473,2058.165,2058.37,0.00395999988541007],[1742350980000,2058.474,2058.475,2057.963,2057.965,0.00827999971807003],[1742351040000,2058.165,2058.172,2057.962,2057.966,0.006839999929070473],[1742351100000,2058.068,2058.874,2057.862,2058.874,0.014759999699890614],[1742351160000,2058.699,2058.867,2058.465,2058.47,0.00431999983265996],[1742351220000,2058.37,2058.37,2058.064,2058.074,0.006120000034570694],[1742351280000,2057.971,2058.372,2057.962,2058.07,0.010440000332891941],[1742351340000,2058.172,2058.175,2057.972,2058.063,0.005760000087320805],[1742351400000,2057.966,2058.165,2057.862,2057.975,0.005760000087320805],[1742351460000,2058.099,2058.099,2057.564,2057.699,0.014759999699890614],[1742351520000,2057.762,2058.274,2057.672,2057.974,0.014759999699890614],[1742351580000,2058.063,2058.364,2057.863,2058.364,0.01583999954164028],[1742351640000,2058.27,2058.475,2058.075,2058.374,0.012600000016391277],[1742351700000,2058.271,2058.271,2057.464,2057.899,0.014039999805390835],[1742351760000,2057.963,2057.964,2057.572,2057.671,0.006839999929070473],[1742351820000,2057.766,2057.766,2057.465,2057.473,0.002520000096410513],[1742351880000,2057.574,2057.667,2057.499,2057.575,0.002520000096410513],[1742351940000,2057.665,2057.674,2057.365,2057.365,0.00791999977082014],[1742352000000,2057.162,2057.665,2057.162,2057.665,0.010440000332891941],[1742352060000,2057.772,2057.975,2057.562,2057.562,0.004679999779909849],[1742352120000,2057.668,2057.768,2057.563,2057.672,0.005400000140070915],[1742352180000,2057.899,2057.973,2057.672,2057.672,0.005760000087320805],[1742352240000,2057.765,2057.77,2057.47,2057.564,0.012600000016391277],[1742352300000,2057.471,2057.499,2057.162,2057.374,0.012600000016391277],[1742352360000,2057.468,2057.468,2057.271,2057.364,0.0014400000218302011],[1742352420000,2057.266,2057.266,2056.975,2057.069,0.003599999938160181],[1742352480000,2057.166,2057.169,2056.964,2056.964,0.004679999779909849],[1742352540000,2056.899,2056.971,2056.562,2056.866,0.00791999977082014],[1742352600000,2056.971,2056.975,2056.462,2056.862,0.01979999989271164],[1742352660000,2056.967,2056.973,2056.862,2056.972,0.005400000140070915],[1742352720000,2056.87,2056.971,2056.863,2056.971,0.003599999938160181],[1742352780000,2056.863,2057.071,2056.863,2056.975,0.00431999983265996],[1742352840000,2056.873,2056.972,2056.666,2056.769,0.013319999910891056],[1742352900000,2056.671,2057.068,2056.664,2057.068,0.00791999977082014],[1742352960000,2057.175,2057.37,2057.068,2057.068,0.005760000087320805],[1742353020000,2056.962,2057.174,2056.463,2056.664,0.016920000314712524],[1742353080000,2056.775,2056.871,2056.566,2056.569,0.00863999966531992],[1742353140000,2056.665,2056.866,2056.465,2056.572,0.01152000017464161],[1742353200000,2056.669,2056.972,2056.566,2056.97,0.00791999977082014],[1742353260000,2057.071,2057.071,2056.864,2056.97,0.003599999938160181],[1742353320000,2057.07,2057.362,2056.97,2057.275,0.00431999983265996],[1742353380000,2057.171,2057.171,2056.874,2057.065,0.00215999991632998],[1742353440000,2057.166,2057.471,2057.166,2057.471,0.005400000140070915],[1742353500000,2057.37,2057.674,2057.37,2057.574,0.0032399999909102917],[1742353560000,2057.674,2057.699,2057.463,2057.699,0.004679999779909849],[1742353620000,2057.766,2057.766,2057.274,2057.475,0.00395999988541007],[1742353680000,2057.368,2057.599,2057.368,2057.475,0.0028800000436604023],[1742353740000,2057.575,2057.575,2057.466,2057.466,0.0007200000109151006],[1742353800000,2057.568,2057.767,2057.474,2057.666,0.003599999938160181],[1742353860000,2057.762,2057.874,2057.462,2057.869,0.010440000332891941],[1742353920000,2057.666,2057.97,2057.666,2057.869,0.00431999983265996],[1742353980000,2057.974,2057.999,2057.863,2057.969,0.004679999779909849],[1742354040000,2057.873,2057.975,2057.862,2057.974,0.0028800000436604023],[1742354100000,2058.069,2058.069,2057.967,2058.065,0.00107999995816499],[1742354160000,2057.969,2058.073,2057.969,2057.971,0.00107999995816499],[1742354220000,2058.067,2058.067,2057.867,2057.875,0.006120000034570694],[1742354280000,2057.97,2058.171,2057.864,2057.967,0.006120000034570694],[1742354340000,2057.868,2057.871,2057.573,2057.871,0.0014400000218302011],[1742354400000,2057.768,2057.968,2057.667,2057.968,0.0032399999909102917],[1742354460000,2057.873,2057.973,2057.662,2057.866,0.006839999929070473],[1742354520000,2057.77,2057.771,2057.573,2057.573,0.002520000096410513],[1742354580000,2057.471,2057.473,2057.166,2057.47,0.00431999983265996],[1742354640000,2057.373,2057.469,2057.364,2057.364,0.00107999995816499],[1742354700000,2057.469,2057.475,2057.168,2057.372,0.0028800000436604023],[1742354760000,2057.472,2057.671,2057.374,2057.671,0.005400000140070915],[1742354820000,2057.562,2057.669,2057.363,2057.363,0.004679999779909849],[1742354880000,2057.266,2057.367,2056.874,2056.963,0.006479999981820583],[1742354940000,2056.868,2056.972,2056.666,2056.666,0.0014400000218302011],[1742355000000,2056.769,2056.899,2056.662,2056.764,0.014399999752640724],[1742355060000,2056.672,2056.899,2056.567,2056.663,0.004679999779909849],[1742355120000,2056.574,2056.667,2056.567,2056.567,0.00107999995816499],[1742355180000,2056.671,2056.862,2056.571,2056.672,0.005760000087320805],[1742355240000,2056.77,2056.875,2056.57,2056.875,0.004679999779909849],[1742355300000,2056.768,2056.869,2056.468,2056.468,0.003599999938160181],[1742355360000,2056.565,2056.567,2056.463,2056.567,0.002520000096410513],[1742355420000,2056.673,2056.673,2056.471,2056.575,0.005040000192821026],[1742355480000,2056.475,2056.475,2056.475,2056.475,0.0003600000054575503],[1742355540000,2056.366,2056.472,2055.963,2056.067,0.002520000096410513],[1742355600000,2055.962,2056.17,2055.962,2056.163,0.0032399999909102917],[1742355660000,2056.072,2056.473,2056.072,2056.169,0.004679999779909849],[1742355720000,2056.399,2056.463,2056.163,2056.163,0.0017999999690800905],[1742355780000,2056.265,2056.374,2056.163,2056.374,0.0014400000218302011],[1742355840000,2056.467,2056.468,2056.366,2056.366,0.0028800000436604023],[1742355900000,2056.471,2056.471,2056.362,2056.37,0.007199999876320362],[1742355960000,2056.472,2056.662,2056.374,2056.569,0.00215999991632998],[1742356020000,2056.665,2056.665,2056.372,2056.464,0.0017999999690800905],[1742356080000,2056.399,2056.399,2056.262,2056.371,0.004679999779909849],[1742356140000,2056.171,2056.373,2056.068,2056.363,0.003599999938160181],[1742356200000,2056.264,2056.473,2056.171,2056.368,0.009359999559819698],[1742356260000,2056.464,2056.499,2056.163,2056.466,0.009720000438392162],[1742356320000,2056.362,2056.499,2056.299,2056.499,0.00431999983265996],[1742356380000,2056.399,2056.499,2056.363,2056.375,0.0032399999909102917],[1742356440000,2056.467,2056.475,2056.371,2056.372,0.0028800000436604023],[1742356500000,2056.471,2056.572,2056.365,2056.468,0.00395999988541007],[1742356560000,2056.573,2056.573,2056.068,2056.072,0.00395999988541007],[1742356620000,2056.171,2056.499,2056.164,2056.365,0.0075599998235702515],[1742356680000,2056.463,2056.463,2056.463,2056.463,0.0003600000054575503],[1742356740000,2056.563,2056.674,2056.562,2056.673,0.007199999876320362],[1742356800000,2056.568,2056.871,2056.564,2056.868,0.00791999977082014],[1742356860000,2056.771,2056.771,2056.563,2056.666,0.0028800000436604023],[1742356920000,2056.562,2056.674,2056.469,2056.469,0.003599999938160181],[1742356980000,2056.562,2056.566,2056.464,2056.464,0.00215999991632998],[1742357040000,2056.366,2056.399,2056.062,2056.171,0.009720000438392162],[1742357100000,2056.068,2056.167,2055.969,2055.969,0.003599999938160181],[1742357160000,2055.873,2055.968,2055.17,2055.574,0.010080000385642052],[1742357220000,2055.499,2055.599,2055.362,2055.364,0.005760000087320805],[1742357280000,2055.166,2055.399,2055.166,2055.369,0.003599999938160181],[1742357340000,2055.264,2055.574,2055.264,2055.467,0.002520000096410513],[1742357400000,2055.57,2055.57,2055.27,2055.467,0.00215999991632998],[1742357520000,2055.372,2055.475,2055.365,2055.399,0.0017999999690800905],[1742357580000,2055.466,2055.473,2055.364,2055.468,0.0017999999690800905],[1742357640000,2055.364,2055.469,2055.363,2055.363,0.0017999999690800905],[1742357700000,2055.171,2055.399,2055.164,2055.164,0.008999999612569809],[1742357760000,2055.099,2055.173,2054.863,2054.973,0.0075599998235702515],[1742357820000,2054.862,2054.999,2054.862,2054.999,0.0007200000109151006],[1742357880000,2054.864,2055.073,2054.864,2054.97,0.0028800000436604023],[1742357940000,2055.068,2055.068,2054.873,2054.874,0.0017999999690800905],[1742358000000,2054.962,2054.962,2054.567,2054.664,0.006839999929070473],[1742358060000,2054.564,2054.87,2054.564,2054.87,0.0028800000436604023],[1742358120000,2054.965,2054.965,2054.965,2054.965,0.0003600000054575503],[1742358300000,2055.062,2055.275,2055.062,2055.162,0.003599999938160181],[1742358360000,2055.075,2055.175,2054.962,2054.962,0.005040000192821026],[1742358420000,2054.866,2054.866,2054.499,2054.672,0.00431999983265996],[1742358480000,2054.763,2054.873,2054.667,2054.865,0.00215999991632998],[1742358540000,2054.669,2054.67,2054.57,2054.67,0.00107999995816499],[1742358600000,2054.769,2055.171,2054.769,2055.171,0.00395999988541007],[1742358660000,2055.071,2055.372,2054.963,2054.963,0.00791999977082014],[1742358720000,2054.873,2054.873,2054.662,2054.662,0.0017999999690800905],[1742358780000,2054.862,2054.862,2054.367,2054.473,0.003599999938160181],[1742358840000,2054.563,2054.599,2054.366,2054.369,0.00395999988541007],[1742358900000,2054.473,2054.672,2054.473,2054.567,0.00215999991632998],[1742358960000,2054.466,2054.568,2054.462,2054.568,0.0028800000436604023],[1742359020000,2054.499,2054.574,2054.464,2054.499,0.004679999779909849],[1742359140000,2054.562,2054.562,2054.466,2054.466,0.0007200000109151006],[1742359200000,2054.364,2054.464,2053.962,2054.164,0.00395999988541007],[1742359260000,2054.363,2054.499,2054.264,2054.366,0.005400000140070915],[1742359320000,2054.275,2054.375,2054.266,2054.365,0.0014400000218302011],[1742359380000,2054.266,2054.475,2054.17,2054.475,0.0028800000436604023],[1742359440000,2054.373,2054.473,2054.373,2054.473,0.0007200000109151006],[1742359500000,2054.57,2054.675,2054.469,2054.675,0.0014400000218302011],[1742359560000,2054.562,2054.565,2054.474,2054.475,0.0014400000218302011],[1742359620000,2054.564,2054.671,2054.469,2054.671,0.0028800000436604023],[1742359680000,2054.768,2054.873,2054.663,2054.869,0.0028800000436604023],[1742359740000,2054.963,2054.97,2054.566,2054.666,0.003599999938160181],[1742359800000,2054.567,2054.669,2054.567,2054.669,0.0014400000218302011],[1742359860000,2054.572,2054.674,2054.363,2054.364,0.004679999779909849],[1742359920000,2054.263,2054.399,2054.074,2054.272,0.00431999983265996],[1742359980000,2054.37,2054.37,2054.167,2054.364,0.002520000096410513],[1742360040000,2054.475,2054.671,2054.475,2054.671,0.00107999995816499],[1742360100000,2054.599,2054.599,2054.465,2054.572,0.002520000096410513],[1742360160000,2054.699,2054.769,2054.562,2054.666,0.00395999988541007],[1742360220000,2054.768,2054.768,2054.363,2054.363,0.00431999983265996],[1742360280000,2054.47,2054.662,2054.462,2054.57,0.0028800000436604023],[1742360340000,2054.663,2054.663,2054.467,2054.474,0.002520000096410513],[1742360400000,2054.573,2054.699,2054.468,2054.47,0.00791999977082014],[1742360460000,2054.568,2054.571,2054.275,2054.475,0.0028800000436604023],[1742360520000,2054.375,2054.375,2053.968,2053.968,0.002520000096410513],[1742360580000,2054.074,2054.369,2053.967,2054.369,0.0028800000436604023],[1742360640000,2054.268,2054.399,2054.165,2054.165,0.00431999983265996],[1742360700000,2054.067,2054.37,2053.866,2054.37,0.003599999938160181],[1742360760000,2054.267,2054.399,2054.164,2054.268,0.006120000034570694],[1742360820000,2054.368,2054.671,2054.173,2054.566,0.00395999988541007],[1742360880000,2054.474,2054.474,2053.964,2053.964,0.003599999938160181],[1742360940000,2054.072,2054.074,2053.966,2053.966,0.0014400000218302011],[1742361000000,2054.068,2054.472,2053.975,2054.369,0.005400000140070915],[1742361060000,2054.272,2054.572,2054.17,2054.564,0.005400000140070915],[1742361120000,2054.672,2054.871,2054.571,2054.699,0.005760000087320805],[1742361180000,2054.575,2054.599,2054.262,2054.366,0.008999999612569809],[1742361240000,2054.27,2054.47,2054.066,2054.469,0.004679999779909849],[1742361300000,2054.367,2054.699,2054.367,2054.574,0.00395999988541007],[1742361360000,2054.672,2054.863,2054.664,2054.664,0.006120000034570694],[1742361420000,2054.565,2054.971,2054.565,2054.771,0.00863999966531992],[1742361480000,2054.672,2054.872,2054.664,2054.673,0.005400000140070915],[1742361540000,2054.566,2054.675,2054.466,2054.573,0.009359999559819698],[1742361600000,2054.47,2054.699,2054.47,2054.665,0.00395999988541007],[1742361660000,2054.566,2054.674,2054.465,2054.67,0.005760000087320805],[1742361720000,2054.599,2054.969,2054.599,2054.969,0.00395999988541007],[1742361780000,2054.87,2054.975,2054.77,2054.963,0.003599999938160181],[1742361840000,2054.867,2055.374,2054.867,2055.366,0.004679999779909849],[1742361900000,2055.271,2055.473,2055.17,2055.363,0.005040000192821026],[1742361960000,2055.468,2055.971,2055.468,2055.965,0.00431999983265996],[1742362020000,2055.899,2055.968,2055.664,2055.875,0.003599999938160181],[1742362080000,2055.775,2056.07,2055.667,2055.974,0.00431999983265996],[1742362140000,2056.065,2056.073,2055.862,2055.862,0.00395999988541007],[1742362200000,2055.975,2055.999,2055.862,2055.999,0.002520000096410513],[1742362260000,2056.063,2056.168,2055.963,2056.063,0.0032399999909102917],[1742362320000,2055.975,2056.469,2055.964,2056.469,0.009720000438392162],[1742362380000,2056.371,2056.375,2056.167,2056.365,0.0075599998235702515],[1742362440000,2056.262,2056.574,2056.163,2056.465,0.002520000096410513],[1742362500000,2056.574,2056.763,2056.162,2056.464,0.01080000028014183],[1742362560000,2056.372,2056.465,2056.075,2056.075,0.00395999988541007],[1742362620000,2056.166,2056.166,2055.868,2055.868,0.00215999991632998],[1742362680000,2055.964,2056.066,2055.762,2056.066,0.005040000192821026],[1742362740000,2056.162,2056.162,2055.971,2055.974,0.0032399999909102917],[1742362800000,2056.064,2056.175,2055.965,2056.067,0.00395999988541007],[1742362860000,2055.999,2055.999,2055.771,2055.962,0.004679999779909849],[1742362920000,2055.871,2056.362,2055.865,2056.07,0.006120000034570694],[1742362980000,2055.962,2056.075,2055.962,2056.067,0.005760000087320805],[1742363040000,2055.965,2056.275,2055.965,2056.17,0.006839999929070473],[1742363100000,2056.373,2056.373,2055.963,2056.162,0.00791999977082014],[1742363160000,2056.068,2056.174,2056.065,2056.065,0.006120000034570694],[1742363220000,2056.169,2056.169,2055.463,2055.466,0.00791999977082014],[1742363280000,2055.364,2055.372,2055.162,2055.273,0.004679999779909849],[1742363340000,2055.168,2055.399,2054.868,2054.868,0.004679999779909849],[1742363400000,2054.966,2055.064,2054.966,2055.064,0.0007200000109151006],[1742363460000,2054.969,2055.166,2054.965,2055.07,0.00215999991632998],[1742363520000,2054.97,2054.97,2054.97,2054.97,0.0003600000054575503],[1742363580000,2054.867,2054.867,2054.468,2054.566,0.00431999983265996],[1742363640000,2054.674,2054.674,2054.467,2054.472,0.0017999999690800905],[1742363700000,2054.568,2054.575,2054.364,2054.468,0.005760000087320805],[1742363760000,2054.362,2054.666,2054.362,2054.666,0.0028800000436604023],[1742363820000,2054.569,2054.673,2054.567,2054.673,0.0028800000436604023],[1742363880000,2054.575,2054.674,2054.464,2054.464,0.00215999991632998],[1742363940000,2054.669,2054.675,2054.564,2054.675,0.0032399999909102917],[1742364000000,2054.563,2054.67,2054.563,2054.67,0.0007200000109151006],[1742364060000,2054.575,2054.799,2054.072,2054.166,0.007199999876320362],[1742364120000,2054.273,2054.273,2053.975,2054.07,0.00395999988541007],[1742364180000,2054.169,2054.37,2053.963,2054.37,0.0075599998235702515],[1742364240000,2054.467,2054.667,2054.467,2054.667,0.0032399999909102917],[1742364300000,2054.864,2054.864,2054.562,2054.564,0.005040000192821026],[1742364360000,2054.473,2054.473,2053.967,2053.967,0.006479999981820583],[1742364420000,2054.065,2054.172,2053.962,2054.062,0.00395999988541007],[1742364480000,2053.966,2054.074,2053.966,2053.969,0.002520000096410513],[1742364540000,2054.068,2054.199,2053.964,2054.166,0.005760000087320805],[1742364600000,2053.999,2054.364,2053.999,2054.364,0.005760000087320805],[1742364660000,2054.264,2054.372,2053.965,2054.069,0.010080000385642052],[1742364720000,2053.973,2054.068,2053.669,2053.799,0.010440000332891941],[1742364780000,2053.869,2053.869,2053.369,2053.369,0.005760000087320805],[1742364840000,2053.499,2053.499,2053.165,2053.362,0.003599999938160181],[1742364900000,2053.262,2053.37,2052.971,2053.17,0.007199999876320362],[1742364960000,2053.075,2053.166,2052.765,2052.963,0.005760000087320805],[1742365020000,2052.875,2053.066,2052.673,2052.972,0.009359999559819698],[1742365080000,2053.069,2053.099,2052.664,2052.863,0.011880000121891499],[1742365140000,2052.799,2052.975,2052.663,2052.873,0.006479999981820583],[1742365200000,2052.768,2052.999,2052.572,2052.575,0.009359999559819698],[1742365260000,2052.664,2053.47,2052.47,2053.369,0.009720000438392162],[1742365320000,2053.463,2053.699,2053.274,2053.472,0.004679999779909849],[1742365380000,2053.599,2053.599,2053.266,2053.37,0.008999999612569809],[1742365440000,2053.271,2053.372,2053.073,2053.167,0.003599999938160181],[1742365500000,2053.064,2053.699,2053.064,2053.563,0.009720000438392162],[1742365560000,2053.471,2053.471,2053.071,2053.362,0.008999999612569809],[1742365620000,2053.499,2053.575,2053.365,2053.575,0.00431999983265996],[1742365680000,2053.499,2053.572,2053.374,2053.469,0.0032399999909102917],[1742365740000,2053.37,2053.873,2053.264,2053.873,0.011880000121891499],[1742365800000,2053.77,2053.869,2052.274,2052.274,0.02232000045478344],[1742365860000,2052.374,2052.675,2052.299,2052.666,0.005040000192821026],[1742365920000,2052.771,2053.065,2052.666,2053.065,0.006479999981820583],[1742365980000,2052.972,2053.174,2052.87,2053.168,0.006120000034570694],[1742366040000,2053.266,2053.865,2053.266,2053.762,0.006120000034570694],[1742366100000,2053.662,2054.272,2053.662,2054.07,0.009359999559819698],[1742366160000,2054.363,2054.368,2054.062,2054.17,0.008999999612569809],[1742366220000,2054.264,2054.264,2053.864,2053.899,0.006839999929070473],[1742366280000,2053.672,2053.799,2053.563,2053.571,0.00791999977082014],[1742366340000,2053.468,2053.572,2053.365,2053.474,0.004679999779909849],[1742366400000,2053.399,2053.869,2053.369,2053.862,0.010440000332891941],[1742366460000,2053.963,2053.969,2053.164,2053.164,0.00827999971807003],[1742366520000,2053.268,2053.274,2052.962,2052.974,0.01080000028014183],[1742366580000,2053.075,2053.499,2052.963,2053.499,0.006120000034570694],[1742366640000,2053.562,2053.671,2053.462,2053.671,0.005760000087320805],[1742366700000,2053.57,2053.973,2053.463,2053.872,0.007199999876320362],[1742366760000,2053.971,2054.063,2053.864,2053.966,0.004679999779909849],[1742366820000,2054.07,2054.171,2053.969,2054.07,0.0032399999909102917],[1742366880000,2053.999,2054.173,2053.962,2054.099,0.00431999983265996],[1742366940000,2053.97,2053.974,2053.569,2053.569,0.006120000034570694],[1742367000000,2053.675,2053.869,2053.562,2053.669,0.00827999971807003],[1742367060000,2053.873,2053.874,2053.467,2053.569,0.005760000087320805],[1742367120000,2053.474,2053.665,2053.162,2053.665,0.01116000022739172],[1742367180000,2053.599,2054.063,2053.462,2054.063,0.01116000022739172],[1742367240000,2053.973,2054.099,2053.97,2053.97,0.00107999995816499],[1742367300000,2054.066,2054.066,2054.066,2054.066,0.0003600000054575503],[1742367360000,2053.97,2054.399,2053.97,2054.267,0.005400000140070915],[1742367420000,2054.37,2054.37,2053.964,2054.074,0.005400000140070915],[1742367480000,2053.974,2054.072,2053.871,2054.07,0.0028800000436604023],[1742367540000,2053.969,2053.999,2053.865,2053.968,0.002520000096410513],[1742367600000,2053.874,2053.973,2052.968,2053.599,0.02735999971628189],[1742367660000,2053.47,2053.575,2052.468,2052.468,0.014759999699890614],[1742367720000,2052.37,2052.399,2051.963,2052.075,0.026639999821782112],[1742367780000,2051.966,2052.599,2051.966,2052.062,0.009720000438392162],[1742367840000,2051.975,2052.475,2051.966,2052.164,0.014039999805390835],[1742367900000,2052.271,2052.473,2052.062,2052.171,0.023399999365210533],[1742367960000,2052.063,2052.199,2051.564,2051.699,0.016200000420212746],[1742368020000,2051.767,2051.767,2051.366,2051.465,0.009359999559819698],[1742368080000,2051.565,2051.873,2051.169,2051.375,0.016200000420212746],[1742368140000,2051.275,2051.399,2050.965,2050.965,0.01727999933063984],[1742368200000,2051.062,2051.168,2050.675,2051.067,0.007199999876320362],[1742368260000,2051.168,2051.675,2051.068,2051.675,0.00791999977082014],[1742368320000,2051.565,2051.675,2051.468,2051.672,0.01152000017464161],[1742368380000,2051.571,2051.574,2050.165,2050.165,0.015479999594390392],[1742368440000,2050.071,2050.375,2049.867,2050.199,0.01907999999821186],[1742368500000,2050.266,2051.174,2050.266,2051.174,0.012600000016391277],[1742368560000,2051.063,2052.07,2051.063,2051.975,0.014039999805390835],[1742368620000,2051.867,2052.072,2051.663,2051.663,0.011880000121891499],[1742368680000,2051.562,2052.172,2051.499,2051.974,0.010080000385642052],[1742368740000,2051.899,2052.575,2051.899,2052.466,0.0075599998235702515],[1742368800000,2052.563,2052.964,2052.271,2052.468,0.014759999699890614],[1742368860000,2052.374,2052.374,2051.966,2051.969,0.010080000385642052],[1742368920000,2051.867,2051.966,2051.462,2051.664,0.009720000438392162],[1742368980000,2051.565,2051.97,2051.463,2051.97,0.007199999876320362],[1742369040000,2052.169,2052.169,2051.669,2051.768,0.013319999910891056],[1742369100000,2051.873,2052.373,2051.762,2052.372,0.012600000016391277],[1742369160000,2052.473,2052.874,2052.473,2052.87,0.015479999594390392],[1742369220000,2052.774,2052.874,2052.57,2052.57,0.016920000314712524],[1742369280000,2052.669,2052.972,2052.565,2052.674,0.011880000121891499],[1742369340000,2052.763,2052.866,2052.099,2052.768,0.015479999594390392],[1742369400000,2052.67,2053.199,2052.073,2053.099,0.020880000665783882],[1742369460000,2052.966,2053.373,2052.963,2053.273,0.012959999963641167],[1742369520000,2053.369,2053.475,2052.965,2053.362,0.015479999594390392],[1742369580000,2053.267,2053.364,2052.763,2053.068,0.016200000420212746],[1742369640000,2053.167,2053.167,2052.465,2052.699,0.015479999594390392],[1742369700000,2052.574,2052.999,2052.363,2052.864,0.016200000420212746],[1742369760000,2052.963,2052.964,2051.664,2051.873,0.02304000034928322],[1742369820000,2051.664,2051.873,2050.362,2050.367,0.02807999961078167],[1742369880000,2050.472,2051.071,2050.465,2050.97,0.014039999805390835],[1742369940000,2051.062,2051.564,2050.166,2050.469,0.018360000103712082],[1742370000000,2050.575,2051.099,2050.563,2050.872,0.016920000314712524],[1742370060000,2050.663,2050.963,2049.467,2049.467,0.02160000056028366],[1742370120000,2049.563,2050.269,2049.465,2049.868,0.021239999681711197],[1742370180000,2049.971,2049.971,2048.564,2048.565,0.033479999750852585],[1742370240000,2048.465,2049.063,2047.962,2048.971,0.025200000032782555],[1742370300000,2048.863,2048.999,2048.368,2048.368,0.01583999954164028],[1742370360000,2048.463,2049.199,2048.463,2049.169,0.020880000665783882],[1742370420000,2049.064,2049.064,2048.362,2048.667,0.018719999119639397],[1742370480000,2048.572,2049.099,2047.867,2048.964,0.023760000243782997],[1742370540000,2049.069,2049.999,2048.965,2049.864,0.02735999971628189],[1742370600000,2049.763,2050.974,2049.669,2050.666,0.016200000420212746],[1742370660000,2050.763,2051.272,2050.069,2050.366,0.02304000034928322],[1742370720000,2050.272,2050.599,2049.969,2050.562,0.016920000314712524],[1742370780000,2050.463,2050.573,2049.967,2050.068,0.017640000209212303],[1742370840000,2049.975,2050.875,2049.975,2050.663,0.016920000314712524],[1742370900000,2050.566,2050.874,2050.069,2050.163,0.017999999225139618],[1742370960000,2050.063,2050.874,2050.063,2050.563,0.01907999999821186],[1742371020000,2050.467,2050.574,2049.765,2049.971,0.026639999821782112],[1742371080000,2050.069,2050.069,2049.062,2049.667,0.023760000243782997],[1742371140000,2049.772,2050.064,2049.663,2050.063,0.021959999576210976],[1742371200000,2050.164,2051.999,2049.865,2051.674,0.05795999988913536],[1742371260000,2051.574,2051.969,2051.363,2051.475,0.04211999848484993],[1742371320000,2051.369,2052.165,2051.062,2051.97,0.03167999908328056],[1742371380000,2052.074,2052.168,2051.462,2051.462,0.033479999750852585],[1742371440000,2051.364,2051.573,2050.964,2051.099,0.039239998906850815],[1742371500000,2050.969,2051.568,2050.499,2051.465,0.025200000032782555],[1742371560000,2051.564,2051.569,2050.465,2050.972,0.03203999996185303],[1742371620000,2050.864,2051.966,2050.864,2051.664,0.01979999989271164],[1742371680000,2051.575,2051.875,2051.462,2051.468,0.029519999399781227],[1742371740000,2051.362,2052.362,2051.164,2052.071,0.02807999961078167],[1742371800000,2052.168,2052.174,2051.163,2051.163,0.03060000017285347],[1742371860000,2051.073,2051.375,2050.562,2050.872,0.039239998906850815],[1742371920000,2050.766,2051.073,2050.462,2050.564,0.023399999365210533],[1742371980000,2050.664,2051.066,2050.462,2050.971,0.024480000138282776],[1742372040000,2051.075,2051.999,2050.963,2051.867,0.020160000771284103],[1742372100000,2051.77,2051.975,2050.963,2051.374,0.030959999188780785],[1742372160000,2051.462,2051.864,2050.672,2051.864,0.01979999989271164],[1742372220000,2051.765,2051.973,2051.462,2051.699,0.02735999971628189],[1742372280000,2051.572,2051.999,2051.067,2051.463,0.03203999996185303],[1742372340000,2051.571,2051.873,2051.365,2051.664,0.024119999259710312],[1742372400000,2051.568,2052.072,2051.462,2052.072,0.012600000016391277],[1742372460000,2051.966,2052.499,2051.966,2052.065,0.026280000805854797],[1742372520000,2051.968,2051.999,2051.564,2051.77,0.02735999971628189],[1742372580000,2051.871,2052.472,2051.664,2052.399,0.020880000665783882],[1742372640000,2052.265,2052.471,2051.866,2051.962,0.028440000489354134],[1742372700000,2052.062,2052.099,2051.667,2052.064,0.014759999699890614],[1742372760000,2052.165,2052.699,2052.165,2052.662,0.02160000056028366],[1742372820000,2052.563,2052.572,2052.169,2052.369,0.01583999954164028],[1742372880000,2052.268,2053.162,2052.07,2053.162,0.020519999787211418],[1742372940000,2053.369,2054.075,2053.171,2053.668,0.01727999933063984],[1742373000000,2053.868,2054.472,2053.471,2054.462,0.015479999594390392],[1742373060000,2054.362,2054.962,2054.07,2054.17,0.01583999954164028],[1742373120000,2054.271,2054.899,2054.064,2054.67,0.010440000332891941],[1742373180000,2054.972,2055.174,2054.963,2055.169,0.008999999612569809],[1742373240000,2055.273,2055.666,2055.273,2055.666,0.010440000332891941],[1742373300000,2055.767,2055.874,2055.362,2055.762,0.019440000876784325],[1742373360000,2055.865,2055.971,2055.562,2055.899,0.023760000243782997],[1742373420000,2055.962,2055.975,2055.569,2055.963,0.01655999943614006],[1742373480000,2055.866,2055.999,2055.664,2055.871,0.015119999647140503],[1742373540000,2055.566,2055.667,2054.965,2054.965,0.015119999647140503],[1742373600000,2054.869,2054.999,2054.565,2054.575,0.015479999594390392],[1742373660000,2054.467,2054.699,2054.068,2054.466,0.017999999225139618],[1742373720000,2054.366,2054.571,2053.766,2053.968,0.014759999699890614],[1742373780000,2053.899,2053.999,2053.669,2053.999,0.013679999858140945],[1742373840000,2053.872,2054.163,2053.772,2053.975,0.00863999966531992],[1742373900000,2053.873,2053.899,2053.365,2053.667,0.015119999647140503],[1742373960000,2053.575,2054.099,2053.374,2053.965,0.010440000332891941],[1742374020000,2053.899,2054.074,2053.871,2053.964,0.003599999938160181],[1742374080000,2054.072,2054.166,2053.763,2053.972,0.009720000438392162],[1742374140000,2053.874,2054.075,2053.666,2054.073,0.013319999910891056],[1742374200000,2053.968,2054.199,2053.663,2053.965,0.010440000332891941],[1742374260000,2053.864,2053.97,2053.372,2053.374,0.01080000028014183],[1742374320000,2053.473,2053.499,2052.962,2053.367,0.020880000665783882],[1742374380000,2053.464,2054.071,2053.162,2053.467,0.017999999225139618],[1742374440000,2053.568,2054.374,2053.463,2054.269,0.016200000420212746],[1742374500000,2054.37,2054.464,2054.062,2054.168,0.017999999225139618],[1742374560000,2054.063,2054.368,2053.965,2053.975,0.005040000192821026],[1742374620000,2053.862,2054.165,2053.763,2053.868,0.010440000332891941],[1742374680000,2053.662,2054.468,2053.662,2054.074,0.019440000876784325],[1742374740000,2053.967,2054.369,2053.368,2053.368,0.020160000771284103],[1742374800000,2053.466,2053.571,2052.566,2053.47,0.02483999915421009],[1742374860000,2053.572,2053.975,2053.362,2053.374,0.021959999576210976],[1742374920000,2053.165,2053.172,2052.664,2052.97,0.014039999805390835],[1742374980000,2052.865,2053.569,2052.671,2052.973,0.017640000209212303],[1742375040000,2052.863,2053.565,2052.863,2052.974,0.016200000420212746],[1742375100000,2052.864,2053.474,2052.57,2053.172,0.01979999989271164],[1742375160000,2053.269,2053.375,2052.567,2052.972,0.012600000016391277],[1742375220000,2053.064,2053.799,2052.865,2053.568,0.014399999752640724],[1742375280000,2053.472,2053.975,2053.364,2053.471,0.015479999594390392],[1742375340000,2053.371,2053.872,2053.074,2053.774,0.01152000017464161],[1742375400000,2053.673,2053.875,2053.462,2053.575,0.01727999933063984],[1742375460000,2053.664,2053.966,2053.064,2053.168,0.014039999805390835],[1742375520000,2053.068,2053.068,2051.874,2051.975,0.012240000069141388],[1742375580000,2052.075,2052.17,2051.364,2051.399,0.02807999961078167],[1742375640000,2051.172,2051.967,2051.062,2051.462,0.014399999752640724],[1742375700000,2051.665,2051.875,2051.462,2051.567,0.015119999647140503],[1742375760000,2051.666,2051.966,2051.471,2051.471,0.010080000385642052],[1742375820000,2051.568,2052.074,2051.472,2051.966,0.01116000022739172],[1742375880000,2051.866,2051.999,2051.062,2051.673,0.019440000876784325],[1742375940000,2051.573,2051.967,2051.362,2051.375,0.01907999999821186],[1742376000000,2051.463,2052.175,2051.362,2052.072,0.01152000017464161],[1742376060000,2051.965,2052.199,2051.667,2052.199,0.0075599998235702515],[1742376120000,2052.264,2052.47,2051.872,2051.967,0.016920000314712524],[1742376180000,2051.868,2052.17,2051.472,2051.964,0.016920000314712524],[1742376240000,2052.062,2052.968,2052.062,2052.662,0.012240000069141388],[1742376300000,2052.762,2053.471,2052.662,2053.466,0.01583999954164028],[1742376360000,2053.371,2053.665,2052.965,2053.463,0.012959999963641167],[1742376420000,2053.366,2053.675,2053.168,2053.671,0.006479999981820583],[1742376480000,2053.767,2053.974,2053.471,2053.966,0.017999999225139618],[1742376540000,2053.899,2054.099,2053.862,2053.862,0.009720000438392162],[1742376600000,2053.764,2053.975,2053.465,2053.863,0.016200000420212746],[1742376660000,2053.767,2054.766,2053.663,2054.766,0.018719999119639397],[1742376720000,2054.864,2055.469,2054.864,2055.368,0.012600000016391277],[1742376780000,2055.271,2055.499,2055.071,2055.164,0.018360000103712082],[1742376840000,2055.073,2055.199,2054.562,2054.973,0.017640000209212303],[1742376900000,2054.87,2055.066,2054.662,2054.899,0.009720000438392162],[1742376960000,2054.969,2055.175,2054.573,2055.073,0.014759999699890614],[1742377020000,2054.964,2055.572,2054.864,2055.467,0.016920000314712524],[1742377080000,2055.369,2056.299,2055.369,2055.999,0.014039999805390835],[1742377140000,2055.863,2055.869,2054.964,2055.37,0.01116000022739172],[1742377200000,2055.265,2055.363,2054.972,2055.17,0.008999999612569809],[1742377260000,2055.274,2055.673,2054.971,2055.073,0.009359999559819698],[1742377320000,2054.967,2055.666,2054.962,2055.462,0.012600000016391277],[1742377380000,2055.374,2055.973,2055.374,2055.873,0.006479999981820583],[1742377440000,2055.967,2055.967,2055.463,2055.573,0.01080000028014183],[1742377500000,2055.473,2055.667,2055.267,2055.573,0.012600000016391277],[1742377560000,2055.47,2055.866,2055.465,2055.564,0.00863999966531992],[1742377620000,2055.664,2055.975,2055.268,2055.271,0.01152000017464161],[1742377680000,2055.172,2055.471,2055.163,2055.363,0.01583999954164028],[1742377740000,2055.468,2056.07,2055.262,2056.07,0.009359999559819698],[1742377800000,2055.966,2055.975,2055.663,2055.971,0.008999999612569809],[1742377860000,2056.072,2056.175,2055.665,2056.068,0.01080000028014183],[1742377920000,2055.999,2056.366,2055.862,2056.065,0.01727999933063984],[1742377980000,2056.199,2056.663,2055.972,2056.069,0.014759999699890614],[1742378040000,2055.966,2056.367,2055.966,2056.367,0.006120000034570694],[1742378100000,2056.266,2056.363,2055.963,2055.971,0.01152000017464161],[1742378160000,2055.868,2055.999,2055.663,2055.87,0.012600000016391277],[1742378220000,2055.775,2056.499,2055.775,2056.163,0.00791999977082014],[1742378280000,2056.369,2056.372,2055.77,2055.963,0.01116000022739172],[1742378340000,2055.864,2056.163,2055.864,2055.968,0.005040000192821026],[1742378400000,2056.069,2056.499,2055.964,2056.17,0.01116000022739172],[1742378460000,2056.27,2056.499,2056.066,2056.473,0.014759999699890614],[1742378520000,2056.362,2056.77,2056.165,2056.77,0.010440000332891941],[1742378580000,2056.675,2056.875,2056.471,2056.768,0.016920000314712524],[1742378640000,2056.671,2056.871,2056.563,2056.571,0.00791999977082014],[1742378700000,2056.467,2056.87,2056.467,2056.573,0.00827999971807003],[1742378760000,2056.769,2056.874,2056.062,2056.063,0.01727999933063984],[1742378820000,2056.163,2056.474,2055.972,2056.164,0.01655999943614006],[1742378880000,2056.273,2056.368,2055.864,2056.07,0.010080000385642052],[1742378940000,2055.97,2056.273,2055.865,2056.066,0.01152000017464161],[1742379000000,2055.968,2056.099,2055.565,2056.099,0.01080000028014183],[1742379060000,2056.174,2056.174,2055.964,2056.074,0.00863999966531992],[1742379120000,2056.167,2056.299,2055.765,2055.973,0.012240000069141388],[1742379180000,2056.065,2056.669,2055.974,2056.669,0.01080000028014183],[1742379240000,2056.87,2057.099,2056.465,2056.572,0.012600000016391277],[1742379300000,2056.669,2056.669,2056.399,2056.462,0.004679999779909849],[1742379360000,2056.565,2056.674,2056.062,2056.067,0.006120000034570694],[1742379420000,2056.163,2056.273,2055.864,2056.099,0.014039999805390835],[1742379480000,2056.164,2056.462,2055.963,2056.372,0.01583999954164028],[1742379540000,2056.472,2056.475,2056.163,2056.473,0.011880000121891499],[1742379600000,2056.564,2056.663,2056.464,2056.464,0.0028800000436604023],[1742379660000,2056.567,2056.971,2056.567,2056.662,0.009359999559819698],[1742379720000,2056.769,2056.975,2056.569,2056.964,0.01152000017464161],[1742379780000,2056.868,2057.072,2056.573,2056.575,0.00827999971807003],[1742379840000,2056.669,2056.899,2056.469,2056.866,0.01583999954164028],[1742379900000,2056.767,2057.475,2056.665,2057.472,0.013679999858140945],[1742379960000,2057.264,2057.575,2057.168,2057.265,0.008999999612569809],[1742380020000,2057.173,2057.973,2057.173,2057.972,0.012959999963641167],[1742380080000,2057.873,2057.974,2057.465,2057.668,0.012959999963641167],[1742380140000,2057.77,2057.77,2057.462,2057.472,0.01152000017464161],[1742380200000,2057.362,2057.666,2057.065,2057.666,0.00863999966531992],[1742380260000,2057.773,2058.465,2057.773,2058.272,0.015119999647140503],[1742380320000,2058.174,2058.474,2058.074,2058.465,0.014399999752640724],[1742380380000,2058.574,2058.574,2057.974,2058.072,0.014759999699890614],[1742380440000,2058.168,2058.269,2057.963,2058.062,0.01152000017464161],[1742380500000,2058.167,2058.469,2057.87,2057.975,0.0075599998235702515],[1742380560000,2057.862,2057.974,2057.463,2057.867,0.011880000121891499],[1742380620000,2057.967,2057.97,2057.564,2057.764,0.006839999929070473],[1742380680000,2057.899,2057.972,2057.363,2057.471,0.01080000028014183],[1742380740000,2057.374,2057.474,2057.164,2057.469,0.01152000017464161],[1742380800000,2057.573,2057.774,2057.164,2057.774,0.014399999752640724],[1742380860000,2057.699,2057.699,2057.171,2057.171,0.008999999612569809],[1742380920000,2057.263,2057.472,2056.768,2056.87,0.013679999858140945],[1742380980000,2056.771,2057.168,2056.663,2057.062,0.013679999858140945],[1742381040000,2056.962,2057.673,2056.962,2057.164,0.011880000121891499],[1742381100000,2057.372,2057.57,2057.069,2057.162,0.016200000420212746],[1742381160000,2057.065,2057.362,2056.475,2056.699,0.012240000069141388],[1742381220000,2056.769,2057.17,2056.566,2057.065,0.014399999752640724],[1742381280000,2057.166,2057.269,2056.966,2056.975,0.004679999779909849],[1742381340000,2056.866,2056.967,2056.562,2056.562,0.00827999971807003],[1742381400000,2056.664,2056.699,2056.462,2056.462,0.0032399999909102917],[1742381460000,2056.573,2056.573,2056.071,2056.072,0.00791999977082014],[1742381520000,2056.167,2056.469,2055.964,2055.999,0.01583999954164028],[1742381580000,2056.069,2056.075,2055.665,2055.867,0.016200000420212746],[1742381640000,2055.999,2056.072,2055.963,2055.968,0.005400000140070915],[1742381700000,2056.066,2056.068,2055.666,2056.068,0.005400000140070915],[1742381760000,2056.163,2056.668,2056.064,2056.57,0.010440000332891941],[1742381820000,2056.464,2056.599,2055.964,2055.964,0.00395999988541007],[1742381880000,2056.172,2056.172,2055.667,2056.072,0.009359999559819698],[1742381940000,2056.165,2056.374,2056.069,2056.167,0.005760000087320805],[1742382000000,2056.075,2056.966,2056.075,2056.863,0.008999999612569809],[1742382060000,2056.766,2057.099,2056.563,2056.665,0.020519999787211418],[1742382120000,2056.57,2057.399,2056.57,2057.362,0.010440000332891941],[1742382180000,2057.463,2057.475,2057.167,2057.364,0.006839999929070473],[1742382240000,2057.471,2057.77,2057.162,2057.669,0.014039999805390835],[1742382300000,2057.572,2057.867,2057.462,2057.674,0.010440000332891941],[1742382360000,2057.771,2057.899,2057.37,2057.567,0.013679999858140945],[1742382420000,2057.467,2057.968,2057.467,2057.666,0.005760000087320805],[1742382480000,2057.762,2057.899,2057.572,2057.672,0.007199999876320362],[1742382540000,2057.771,2057.771,2057.564,2057.699,0.006479999981820583],[1742382600000,2057.571,2057.971,2057.464,2057.967,0.010440000332891941],[1742382660000,2058.072,2058.773,2057.963,2057.963,0.01080000028014183],[1742382720000,2057.865,2057.973,2057.568,2057.866,0.008999999612569809],[1742382780000,2057.964,2057.971,2057.462,2057.566,0.01080000028014183],[1742382840000,2057.471,2057.674,2057.471,2057.674,0.0014400000218302011],[1742382900000,2057.773,2057.773,2057.265,2057.364,0.010440000332891941],[1742382960000,2057.475,2057.499,2056.872,2056.971,0.00791999977082014],[1742383020000,2056.866,2056.964,2056.664,2056.963,0.00215999991632998],[1742383080000,2056.87,2057.599,2056.662,2057.466,0.006479999981820583],[1742383140000,2057.57,2057.57,2057.163,2057.163,0.002520000096410513],[1742383200000,2057.074,2057.075,2056.962,2057.066,0.006120000034570694],[1742383260000,2057.162,2057.174,2056.575,2056.575,0.00863999966531992],[1742383320000,2056.672,2057.07,2056.672,2057.07,0.00215999991632998],[1742383380000,2057.199,2057.199,2056.97,2056.97,0.005400000140070915],[1742383440000,2056.864,2057.075,2056.762,2056.999,0.00791999977082014],[1742383500000,2057.067,2057.371,2056.967,2057.166,0.00863999966531992],[1742383560000,2057.062,2057.37,2056.975,2057.162,0.01116000022739172],[1742383620000,2057.265,2057.275,2057.064,2057.072,0.00395999988541007],[1742383680000,2056.975,2056.999,2056.565,2056.565,0.01583999954164028],[1742383740000,2056.466,2056.675,2056.464,2056.466,0.0075599998235702515],[1742383800000,2056.399,2056.464,2056.071,2056.163,0.005040000192821026],[1742383860000,2056.263,2056.374,2056.067,2056.369,0.00863999966531992],[1742383920000,2056.162,2056.267,2055.87,2055.971,0.0075599998235702515],[1742383980000,2056.073,2056.073,2055.665,2055.699,0.004679999779909849],[1742384040000,2055.874,2055.972,2055.662,2055.971,0.005760000087320805],[1742384100000,2055.866,2055.972,2055.572,2055.572,0.008999999612569809],[1742384160000,2055.669,2056.972,2055.669,2056.675,0.006479999981820583],[1742384220000,2056.562,2057.165,2056.562,2056.968,0.00863999966531992],[1742384280000,2057.065,2057.073,2056.464,2056.499,0.009720000438392162],[1742384340000,2056.57,2056.973,2056.465,2056.771,0.006479999981820583],[1742384400000,2056.663,2056.866,2056.47,2056.566,0.006839999929070473],[1742384460000,2056.669,2056.669,2056.464,2056.569,0.005760000087320805],[1742384520000,2056.668,2056.699,2056.467,2056.573,0.0075599998235702515],[1742384580000,2056.471,2056.571,2056.169,2056.374,0.00395999988541007],[1742384640000,2056.467,2056.668,2056.163,2056.475,0.007199999876320362],[1742384700000,2056.366,2056.472,2055.863,2055.965,0.010440000332891941],[1742384760000,2055.899,2055.968,2055.663,2055.771,0.00827999971807003],[1742384820000,2055.675,2056.362,2055.462,2056.174,0.010440000332891941],[1742384880000,2056.066,2056.475,2055.966,2056.365,0.010080000385642052],[1742384940000,2056.299,2056.373,2055.568,2055.568,0.008999999612569809],[1742385000000,2055.673,2055.999,2055.564,2055.967,0.009720000438392162],[1742385060000,2055.875,2056.071,2055.599,2056.071,0.006839999929070473],[1742385120000,2055.973,2056.066,2055.463,2055.569,0.004679999779909849],[1742385180000,2055.699,2055.875,2055.563,2055.565,0.012240000069141388],[1742385240000,2055.665,2055.699,2055.365,2055.472,0.006120000034570694],[1742385300000,2055.568,2055.999,2055.465,2055.999,0.0032399999909102917],[1742385360000,2056.07,2056.07,2053.373,2053.573,0.049320001155138016],[1742385420000,2053.472,2055.672,2053.162,2055.169,0.03743999823927879],[1742385480000,2055.264,2056.073,2055.164,2055.962,0.023760000243782997],[1742385540000,2055.865,2056.065,2054.964,2055.069,0.020160000771284103],[1742385600000,2054.962,2055.999,2054.87,2055.999,0.01907999999821186],[1742385660000,2056.075,2056.174,2054.675,2054.675,0.01655999943614006],[1742385720000,2054.599,2054.599,2053.565,2054.466,0.015119999647140503],[1742385780000,2054.366,2054.466,2053.568,2053.568,0.00791999977082014],[1742385840000,2053.464,2053.875,2053.162,2053.869,0.00863999966531992],[1742385900000,2053.799,2054.099,2053.571,2053.962,0.007199999876320362],[1742385960000,2054.065,2054.463,2053.765,2053.865,0.00827999971807003],[1742386020000,2053.768,2053.768,2052.67,2052.967,0.010440000332891941],[1742386080000,2052.873,2053.371,2052.568,2053.099,0.013319999910891056],[1742386140000,2053.173,2053.499,2053.072,2053.072,0.006479999981820583],[1742386200000,2053.174,2053.672,2053.174,2053.474,0.01116000022739172],[1742386260000,2053.375,2053.874,2053.17,2053.762,0.01116000022739172],[1742386320000,2053.872,2053.872,2053.162,2053.466,0.014039999805390835],[1742386380000,2053.599,2053.799,2053.463,2053.599,0.006479999981820583],[1742386440000,2053.472,2053.472,2052.999,2053.17,0.007199999876320362],[1742386500000,2053.099,2053.663,2053.066,2053.663,0.01116000022739172],[1742386560000,2053.565,2053.999,2053.463,2053.572,0.007199999876320362],[1742386620000,2053.473,2053.668,2053.369,2053.465,0.004679999779909849],[1742386680000,2053.367,2053.367,2052.364,2052.475,0.012240000069141388],[1742386740000,2052.573,2052.668,2052.366,2052.467,0.007199999876320362],[1742386800000,2052.567,2052.699,2052.064,2052.069,0.009720000438392162],[1742386860000,2052.165,2052.475,2052.165,2052.475,0.012959999963641167],[1742386920000,2052.365,2052.471,2052.162,2052.268,0.00863999966531992],[1742386980000,2052.375,2052.375,2051.572,2051.665,0.010080000385642052],[1742387040000,2051.77,2051.871,2051.462,2051.571,0.00827999971807003],[1742387100000,2051.666,2051.97,2051.464,2051.573,0.00863999966531992],[1742387160000,2051.499,2052.762,2051.464,2051.971,0.026639999821782112],[1742387220000,2051.869,2051.97,2051.562,2051.766,0.010440000332891941],[1742387280000,2051.869,2051.869,2051.065,2051.173,0.014759999699890614],[1742387340000,2051.27,2051.475,2051.066,2051.473,0.009359999559819698],[1742387400000,2051.568,2051.772,2051.172,2051.471,0.010080000385642052],[1742387460000,2051.569,2051.674,2051.267,2051.373,0.006120000034570694],[1742387520000,2051.467,2051.599,2051.166,2051.471,0.010080000385642052],[1742387580000,2051.399,2052.762,2051.399,2052.673,0.014759999699890614],[1742387640000,2052.769,2052.863,2052.472,2052.569,0.01080000028014183],[1742387700000,2052.699,2052.775,2052.062,2052.165,0.014399999752640724],[1742387760000,2052.374,2052.374,2051.772,2051.871,0.008999999612569809],[1742387820000,2051.963,2051.974,2051.568,2051.67,0.01080000028014183],[1742387880000,2051.871,2051.899,2050.973,2050.973,0.011880000121891499],[1742387940000,2050.873,2051.366,2050.766,2050.962,0.006839999929070473],[1742388000000,2050.867,2051.166,2050.867,2050.971,0.00431999983265996],[1742388060000,2050.871,2050.972,2050.775,2050.872,0.004679999779909849],[1742388120000,2050.765,2051.374,2050.765,2051.363,0.012240000069141388],[1742388180000,2051.469,2051.474,2051.367,2051.465,0.0017999999690800905],[1742388240000,2051.363,2052.199,2051.363,2052.064,0.00863999966531992],[1742388300000,2052.172,2052.375,2051.963,2052.375,0.011880000121891499],[1742388360000,2052.268,2053.063,2052.167,2052.962,0.00791999977082014],[1742388420000,2052.871,2053.167,2052.774,2052.962,0.01080000028014183],[1742388480000,2052.864,2053.574,2052.771,2053.574,0.00827999971807003],[1742388540000,2053.464,2053.674,2052.899,2052.899,0.006839999929070473],[1742388600000,2052.674,2052.971,2052.569,2052.874,0.016920000314712524],[1742388660000,2052.771,2053.369,2052.674,2053.165,0.00863999966531992],[1742388720000,2053.264,2053.372,2053.163,2053.372,0.009359999559819698],[1742388780000,2053.473,2053.573,2053.37,2053.374,0.005760000087320805],[1742388840000,2053.462,2053.675,2053.267,2053.366,0.01080000028014183],[1742388900000,2053.299,2053.375,2052.863,2053.17,0.011880000121891499],[1742388960000,2053.074,2053.074,2051.969,2052.362,0.013679999858140945],[1742389020000,2052.472,2052.472,2051.869,2051.969,0.01152000017464161],[1742389080000,2051.866,2052.269,2051.866,2051.965,0.006479999981820583],[1742389140000,2051.865,2052.173,2051.862,2051.972,0.006120000034570694],[1742389200000,2051.865,2052.474,2051.864,2052.173,0.01116000022739172],[1742389260000,2052.073,2052.471,2051.964,2052.466,0.006120000034570694],[1742389320000,2052.375,2052.974,2052.375,2052.669,0.014759999699890614],[1742389380000,2052.574,2052.675,2052.465,2052.567,0.006120000034570694],[1742389440000,2052.662,2052.774,2051.999,2051.999,0.005400000140070915],[1742389500000,2052.071,2052.873,2052.071,2052.767,0.00827999971807003],[1742389560000,2052.873,2053.567,2052.873,2053.372,0.0075599998235702515],[1742389620000,2053.473,2053.474,2052.965,2052.965,0.008999999612569809],[1742389680000,2052.864,2053.175,2052.762,2052.871,0.007199999876320362],[1742389740000,2052.767,2052.873,2052.262,2052.368,0.0075599998235702515],[1742389800000,2052.269,2052.67,2051.966,2052.463,0.01080000028014183],[1742389860000,2052.362,2052.473,2051.562,2051.562,0.010440000332891941],[1742389920000,2051.674,2052.175,2051.466,2052.175,0.012240000069141388],[1742389980000,2052.07,2052.166,2051.362,2051.574,0.00863999966531992],[1742390040000,2051.468,2052.174,2051.468,2051.967,0.004679999779909849],[1742390100000,2052.066,2052.066,2051.463,2051.467,0.01116000022739172],[1742390160000,2051.599,2051.973,2051.462,2051.672,0.012600000016391277],[1742390220000,2051.865,2052.268,2051.563,2051.965,0.010080000385642052],[1742390280000,2052.066,2052.17,2051.865,2052.066,0.004679999779909849],[1742390340000,2051.967,2053.473,2051.873,2052.966,0.020880000665783882],[1742390400000,2053.064,2053.474,2052.473,2052.564,0.021959999576210976],[1742390460000,2052.474,2052.67,2051.968,2052.275,0.021239999681711197],[1742390520000,2052.373,2052.669,2051.872,2052.669,0.011880000121891499],[1742390580000,2052.768,2053.599,2052.67,2053.499,0.012600000016391277],[1742390640000,2053.574,2053.574,2052.667,2052.763,0.013319999910891056],[1742390700000,2052.669,2053.07,2052.075,2052.362,0.021959999576210976],[1742390760000,2052.467,2053.364,2052.071,2053.168,0.013679999858140945],[1742390820000,2053.063,2053.464,2051.87,2052.167,0.02735999971628189],[1742390880000,2051.964,2052.363,2051.573,2051.774,0.02483999915421009],[1742390940000,2051.662,2052.299,2051.171,2051.464,0.035280000418424606],[1742391000000,2051.574,2056.062,2049.871,2053.465,0.11640000343322754],[1742391060000,2053.575,2053.971,2051.669,2052.999,0.16607999801635742],[1742391120000,2052.873,2055.973,2052.063,2055.373,0.16128000617027283],[1742391180000,2055.264,2056.474,2054.371,2055.868,0.12863999605178833],[1742391240000,2055.671,2057.463,2055.563,2056.971,0.16128000617027283],[1742391300000,2057.068,2058.474,2056.973,2057.062,0.1833599954843521],[1742391360000,2056.975,2057.474,2054.563,2056.162,0.19871999323368073],[1742391420000,2056.264,2056.464,2054.065,2054.568,0.1804800033569336],[1742391480000,2054.864,2056.868,2054.671,2056.475,0.1756799966096878],[1742391540000,2056.599,2057.699,2056.072,2057.57,0.15263999998569489],[1742391600000,2057.663,2058.972,2056.966,2057.762,0.17375999689102173],[1742391660000,2057.667,2058.771,2056.662,2057.869,0.16223999857902527],[1742391720000,2057.966,2057.966,2055.472,2056.168,0.15744000673294067],[1742391780000,2055.973,2056.966,2054.171,2054.772,0.17472000420093536],[1742391840000,2054.874,2055.073,2053.365,2054.372,0.15647999942302704],[1742391900000,2054.466,2056.899,2053.667,2055.374,0.15936000645160675],[1742391960000,2055.267,2059.473,2055.172,2059.275,0.20160000026226044],[1742392020000,2059.174,2062.962,2059.174,2062.466,0.17759999632835388],[1742392080000,2062.662,2064.571,2062.463,2063.47,0.15936000645160675],[1742392140000,2063.374,2063.873,2061.971,2063.163,0.1708800047636032],[1742392200000,2063.266,2064.374,2060.573,2060.674,0.16704000532627106],[1742392260000,2060.563,2061.474,2059.674,2060.869,0.16896000504493713],[1742392320000,2060.769,2060.974,2059.162,2060.099,0.14880000054836273],[1742392380000,2060.173,2061.075,2059.872,2060.075,0.14591999351978302],[1742392440000,2059.967,2062.772,2059.868,2061.87,0.17664000391960144],[1742392500000,2061.974,2062.467,2060.967,2061.569,0.1708800047636032],[1742392560000,2061.472,2061.699,2060.364,2060.899,0.1507200002670288],[1742392620000,2060.968,2061.699,2060.365,2061.671,0.14975999295711517],[1742392680000,2061.566,2061.866,2059.663,2060.073,0.13728000223636627],[1742392740000,2060.199,2060.473,2058.663,2059.566,0.1507200002670288],[1742392800000,2059.699,2060.67,2058.864,2059.771,0.14975999295711517],[1742392860000,2059.87,2061.575,2059.467,2061.37,0.15263999998569489],[1742392920000,2061.267,2063.067,2061.074,2061.972,0.11423999816179276],[1742392980000,2062.162,2062.699,2061.465,2062.469,0.14207999408245087],[1742393040000,2062.566,2063.499,2062.463,2062.572,0.13920000195503235],[1742393100000,2062.673,2064.168,2062.567,2063.474,0.11615999788045883],[1742393160000,2063.373,2064.373,2062.867,2064.373,0.11711999773979187],[1742393220000,2064.47,2066.263,2064.166,2065.969,0.13728000223636627],[1742393280000,2066.166,2066.599,2064.872,2066.272,0.1507200002670288],[1742393340000,2066.172,2068.599,2065.973,2067.971,0.15647999942302704],[1742393400000,2068.066,2068.499,2066.963,2066.963,0.1401599943637848],[1742393460000,2067.072,2067.375,2064.968,2067.062,0.14688000082969666],[1742393520000,2066.963,2067.399,2065.167,2065.167,0.1555200070142746],[1742393580000,2065.269,2065.972,2063.568,2063.568,0.1478399932384491],[1742393640000,2063.699,2064.999,2062.964,2064.869,0.15647999942302704],[1742393700000,2064.975,2065.399,2064.371,2064.968,0.12479999661445618],[1742393760000,2065.065,2065.499,2063.471,2064.971,0.14880000054836273],[1742393820000,2064.774,2065.471,2064.664,2065.471,0.1276800036430359],[1742393880000,2065.567,2066.475,2065.462,2066.473,0.1430400013923645],[1742393940000,2066.573,2067.974,2066.262,2067.563,0.11999999731779099],[1742394000000,2067.471,2067.569,2066.374,2066.863,0.1353600025177002],[1742394060000,2066.766,2066.975,2065.662,2066.071,0.13920000195503235],[1742394120000,2065.965,2067.464,2065.663,2067.199,0.14496000111103058],[1742394180000,2067.273,2067.665,2066.499,2067.168,0.11135999858379364],[1742394240000,2067.268,2067.473,2066.465,2067.17,0.11327999830245972],[1742394300000,2067.273,2067.273,2065.668,2066.665,0.13344000279903412],[1742394360000,2066.573,2066.999,2065.471,2065.873,0.15647999942302704],[1742394420000,2065.762,2065.899,2063.769,2064.267,0.13439999520778656],[1742394480000,2064.199,2064.269,2063.363,2063.672,0.1353600025177002],[1742394540000,2063.864,2064.873,2063.667,2063.974,0.12863999605178833],[1742394600000,2064.072,2064.77,2063.074,2064.499,0.15167999267578125],[1742394660000,2064.368,2065.373,2063.872,2064.468,0.1305599957704544],[1742394720000,2064.572,2065.767,2064.369,2064.871,0.14207999408245087],[1742394780000,2064.962,2065.67,2064.67,2065.268,0.13728000223636627],[1742394840000,2065.371,2065.599,2064.468,2065.065,0.11423999816179276],[1742394900000,2065.171,2065.999,2063.962,2063.967,0.13152000308036804],[1742394960000,2064.071,2065.073,2063.762,2064.47,0.08736000210046768],[1742395020000,2064.271,2065.199,2063.968,2065.174,0.11711999773979187],[1742395080000,2065.067,2066.065,2064.067,2064.174,0.14207999408245087],[1742395140000,2064.271,2064.871,2063.969,2064.763,0.09984000027179718],[1742395200000,2064.864,2065.775,2064.669,2065.663,0.1353600025177002],[1742395260000,2065.763,2066.068,2064.063,2064.262,0.1228799968957901],[1742395320000,2064.372,2065.871,2064.064,2064.875,0.13631999492645264],[1742395380000,2064.774,2065.469,2064.167,2064.762,0.12960000336170197],[1742395440000,2064.663,2064.775,2062.464,2063.468,0.12191999703645706],[1742395500000,2063.569,2063.569,2062.369,2063.174,0.11903999745845795],[1742395560000,2063.074,2063.365,2062.164,2063.067,0.13920000195503235],[1742395620000,2063.162,2064.371,2062.473,2064.169,0.12383999675512314],[1742395680000,2064.267,2064.97,2063.963,2064.365,0.14975999295711517],[1742395740000,2064.272,2065.174,2063.865,2064.965,0.1027199998497963],[1742395800000,2064.865,2065.274,2064.164,2065.17,0.12960000336170197],[1742395860000,2065.272,2065.699,2065.163,2065.274,0.10367999970912933],[1742395920000,2065.371,2065.371,2063.567,2065.263,0.1353600025177002],[1742395980000,2065.372,2065.874,2065.071,2065.573,0.1027199998497963],[1742396040000,2065.663,2066.299,2064.964,2065.274,0.11231999844312668],[1742396100000,2065.363,2065.363,2063.365,2063.571,0.11231999844312668],[1742396160000,2063.463,2065.067,2062.972,2064.97,0.10847999900579453],[1742396220000,2065.066,2066.064,2064.862,2065.775,0.09696000069379807],[1742396280000,2065.667,2066.27,2065.469,2065.966,0.08160000294446945],[1742396340000,2065.865,2066.065,2064.463,2065.072,0.10463999956846237],[1742396400000,2064.965,2065.899,2064.374,2065.074,0.1401599943637848],[1742396460000,2064.971,2066.27,2064.765,2066.068,0.13439999520778656],[1742396520000,2065.963,2066.575,2065.473,2066.499,0.09504000097513199],[1742396580000,2066.367,2066.573,2065.462,2065.673,0.0902400016784668],[1742396640000,2065.571,2065.872,2064.872,2064.97,0.1027199998497963],[1742396700000,2064.873,2065.073,2063.664,2064.062,0.11135999858379364],[1742396760000,2064.165,2065.571,2063.968,2065.566,0.09504000097513199],[1742396820000,2065.471,2066.474,2065.471,2066.175,0.07295999675989151],[1742396880000,2066.262,2066.599,2065.168,2066.266,0.09696000069379807],[1742396940000,2066.169,2067.163,2066.169,2066.969,0.08256000280380249],[1742397000000,2066.875,2066.974,2066.263,2066.464,0.08832000195980072],[1742397060000,2066.572,2067.275,2066.463,2067.17,0.07391999661922455],[1742397120000,2067.269,2067.499,2066.364,2066.973,0.08448000252246857],[1742397180000,2066.899,2067.375,2066.574,2066.667,0.07872000336647034],[1742397240000,2066.771,2067.671,2066.771,2067.599,0.06431999802589417],[1742397300000,2067.675,2068.165,2067.399,2067.663,0.07680000364780426],[1742397360000,2067.564,2067.564,2066.464,2066.965,0.09408000111579895],[1742397420000,2066.869,2066.999,2065.271,2065.464,0.1276800036430359],[1742397480000,2065.371,2065.472,2064.062,2064.468,0.11423999816179276],[1742397540000,2064.368,2064.772,2063.962,2064.071,0.08256000280380249],[1742397600000,2063.962,2065.371,2063.764,2065.27,0.06815999746322632],[1742397660000,2065.374,2066.973,2065.265,2066.473,0.1103999987244606],[1742397720000,2066.567,2067.475,2066.472,2066.969,0.11423999816179276],[1742397780000,2066.867,2067.37,2066.472,2066.562,0.08352000266313553],[1742397840000,2066.499,2066.499,2065.366,2065.471,0.1027199998497963],[1742397900000,2065.363,2065.468,2064.463,2064.972,0.11615999788045883],[1742397960000,2065.069,2066.169,2064.763,2064.862,0.0902400016784668],[1742398020000,2064.664,2064.973,2063.968,2063.968,0.09984000027179718],[1742398080000,2064.069,2064.071,2062.868,2063.472,0.07391999661922455],[1742398140000,2063.37,2064.773,2063.175,2064.464,0.08640000224113464],[1742398200000,2064.566,2064.67,2063.266,2063.399,0.0979200005531311],[1742398260000,2063.475,2064.074,2062.764,2063.568,0.0902400016784668],[1742398320000,2063.663,2065.064,2063.663,2064.665,0.0854400023818016],[1742398380000,2064.774,2065.964,2064.575,2065.667,0.08256000280380249],[1742398440000,2065.899,2065.899,2065.162,2065.57,0.07103999704122543],[1742398500000,2065.674,2065.97,2065.062,2065.169,0.09408000111579895],[1742398560000,2065.067,2065.975,2064.968,2065.762,0.09408000111579895],[1742398620000,2065.865,2066.171,2065.568,2065.862,0.07872000336647034],[1742398680000,2065.799,2067.474,2065.671,2067.474,0.08928000181913376],[1742398740000,2067.399,2067.399,2065.662,2066.174,0.1151999980211258],[1742398800000,2065.963,2066.475,2065.864,2066.367,0.08736000210046768],[1742398860000,2066.464,2066.975,2066.362,2066.565,0.09408000111579895],[1742398920000,2066.465,2067.962,2066.37,2067.173,0.0854400023818016],[1742398980000,2067.272,2067.599,2066.963,2067.068,0.07103999704122543],[1742399040000,2067.164,2067.271,2066.275,2066.368,0.07680000364780426],[1742399100000,2066.266,2066.864,2065.666,2066.864,0.08928000181913376],[1742399160000,2066.973,2067.099,2065.462,2065.663,0.11615999788045883],[1742399220000,2065.872,2066.499,2065.663,2066.368,0.08352000266313553],[1742399280000,2066.271,2067.199,2066.074,2067.099,0.06239999830722809],[1742399340000,2067.199,2068.27,2066.971,2068.268,0.06815999746322632],[1742399400000,2068.374,2069.675,2068.267,2069.47,0.09696000069379807],[1742399460000,2069.564,2069.971,2068.863,2069.372,0.08736000210046768],[1742399520000,2069.273,2070.365,2069.063,2069.675,0.07295999675989151],[1742399580000,2069.874,2070.499,2069.663,2070.168,0.09120000153779984],[1742399640000,2070.275,2071.072,2069.867,2070.163,0.09696000069379807],[1742399700000,2070.266,2070.272,2069.173,2069.569,0.1151999980211258],[1742399760000,2069.473,2070.074,2068.763,2069.172,0.0902400016784668],[1742399820000,2069.063,2069.275,2067.869,2068.668,0.09120000153779984],[1742399880000,2068.773,2068.972,2068.164,2068.765,0.0700799971818924],[1742399940000,2068.863,2069.563,2068.571,2069.462,0.05567999929189682],[1742400000000,2069.375,2070.475,2068.975,2069.474,0.09216000139713287],[1742400060000,2069.399,2070.064,2069.362,2069.874,0.06719999760389328],[1742400120000,2069.969,2070.775,2069.762,2070.371,0.08640000224113464],[1742400180000,2070.473,2070.872,2070.067,2070.499,0.07199999690055847],[1742400240000,2070.371,2070.399,2069.467,2069.475,0.0777600035071373],[1742400300000,2069.375,2070.671,2068.963,2070.663,0.0700799971818924],[1742400360000,2070.799,2070.969,2070.463,2070.865,0.047040000557899475],[1742400420000,2071.062,2071.569,2070.962,2071.472,0.052799999713897705],[1742400480000,2071.369,2071.774,2071.069,2071.669,0.05375999957323074],[1742400540000,2071.575,2071.672,2070.074,2070.374,0.0902400016784668],[1742400600000,2070.274,2070.975,2070.071,2070.369,0.10847999900579453],[1742400660000,2070.462,2071.173,2070.274,2070.274,0.0777600035071373],[1742400720000,2070.17,2070.474,2069.672,2069.769,0.06335999816656113],[1742400780000,2069.873,2069.873,2068.163,2068.274,0.09888000041246414],[1742400840000,2068.163,2068.675,2067.875,2068.364,0.1103999987244606],[1742400900000,2068.471,2068.672,2067.966,2068.669,0.10367999970912933],[1742400960000,2068.573,2068.773,2067.766,2068.475,0.08928000181913376],[1742401020000,2068.366,2068.574,2067.662,2067.675,0.06623999774456024],[1742401080000,2067.768,2068.174,2067.271,2068.174,0.07680000364780426],[1742401140000,2068.073,2068.499,2067.866,2068.262,0.08160000294446945],[1742401200000,2068.164,2068.471,2067.569,2068.464,0.09984000027179718],[1742401260000,2068.366,2068.475,2067.564,2068.269,0.06719999760389328],[1742401320000,2068.366,2069.567,2068.17,2069.262,0.07968000322580338],[1742401380000,2069.372,2070.074,2069.271,2069.872,0.07680000364780426],[1742401440000,2069.767,2069.767,2068.263,2068.964,0.06911999732255936],[1742401500000,2068.867,2069.473,2068.27,2068.365,0.09408000111579895],[1742401560000,2068.474,2068.873,2068.067,2068.569,0.0777600035071373],[1742401620000,2068.475,2069.375,2068.475,2068.871,0.06623999774456024],[1742401680000,2068.769,2069.366,2068.665,2069.065,0.0854400023818016],[1742401740000,2068.963,2069.974,2068.799,2069.469,0.0777600035071373],[1742401800000,2069.568,2070.072,2068.673,2068.673,0.1027199998497963],[1742401860000,2068.863,2069.271,2068.063,2068.564,0.0979200005531311],[1742401920000,2068.671,2068.675,2067.973,2068.174,0.07872000336647034],[1742401980000,2068.271,2068.473,2067.663,2067.773,0.0979200005531311],[1742402040000,2067.87,2068.899,2067.372,2068.899,0.09696000069379807],[1742402100000,2068.765,2069.464,2068.563,2069.264,0.09312000125646591],[1742402160000,2069.165,2069.699,2068.466,2068.571,0.08640000224113464],[1742402220000,2068.499,2069.17,2067.962,2069.069,0.10080000013113022],[1742402280000,2068.963,2069.67,2068.899,2069.574,0.0700799971818924],[1742402340000,2069.673,2070.367,2069.463,2069.572,0.09888000041246414],[1742402400000,2069.469,2069.699,2068.865,2069.363,0.07872000336647034],[1742402460000,2069.467,2070.175,2069.373,2070.175,0.06143999844789505],[1742402520000,2070.071,2070.871,2070.067,2070.564,0.0700799971818924],[1742402580000,2070.672,2070.899,2070.473,2070.665,0.04800000041723251],[1742402640000,2070.564,2071.375,2070.262,2071.266,0.0652799978852272],[1742402700000,2071.172,2071.172,2069.573,2069.767,0.07103999704122543],[1742402760000,2069.867,2070.575,2069.569,2070.362,0.04320000112056732],[1742402820000,2070.27,2070.866,2070.063,2070.072,0.06239999830722809],[1742402880000,2070.175,2070.374,2069.566,2070.268,0.05087999999523163],[1742402940000,2070.365,2070.375,2069.865,2069.972,0.05567999929189682],[1742403000000,2070.063,2071.068,2069.969,2070.763,0.07295999675989151],[1742403060000,2070.862,2070.972,2069.862,2069.971,0.06431999802589417],[1742403120000,2070.068,2071.362,2069.964,2071.362,0.09696000069379807],[1742403180000,2071.267,2072.165,2071.164,2072.165,0.07391999661922455],[1742403240000,2072.065,2072.264,2071.863,2072.067,0.0451200008392334],[1742403300000,2071.999,2072.071,2070.465,2070.567,0.06239999830722809],[1742403360000,2070.673,2070.673,2068.662,2068.769,0.08160000294446945],[1742403420000,2068.673,2068.699,2067.767,2067.973,0.12383999675512314],[1742403480000,2068.073,2068.163,2067.365,2067.77,0.08928000181913376],[1742403540000,2067.874,2067.999,2067.162,2067.875,0.05951999872922897],[1742403600000,2067.57,2068.699,2067.363,2068.565,0.08160000294446945],[1742403660000,2068.471,2068.975,2067.665,2067.767,0.07103999704122543],[1742403720000,2067.668,2067.775,2065.963,2066.267,0.09888000041246414],[1742403780000,2066.17,2066.699,2065.863,2066.173,0.07968000322580338],[1742403840000,2066.064,2066.969,2066.064,2066.967,0.0902400016784668],[1742403900000,2067.075,2067.471,2065.863,2065.863,0.08352000266313553],[1742403960000,2065.765,2066.97,2064.964,2066.97,0.11615999788045883],[1742404020000,2066.873,2066.873,2065.966,2066.47,0.09120000153779984],[1742404080000,2066.367,2066.367,2064.767,2064.999,0.09600000083446503],[1742404140000,2065.073,2065.473,2064.062,2065.068,0.11423999816179276],[1742404200000,2064.968,2065.17,2064.566,2064.87,0.07391999661922455],[1742404260000,2064.975,2065.472,2064.662,2064.67,0.10463999956846237],[1742404320000,2064.473,2065.17,2063.464,2063.966,0.08352000266313553],[1742404380000,2063.871,2064.566,2063.866,2063.868,0.0854400023818016],[1742404440000,2063.474,2063.499,2062.764,2063.365,0.1151999980211258],[1742404500000,2063.272,2063.899,2063.068,2063.369,0.08640000224113464],[1742404560000,2063.268,2063.675,2061.962,2062.87,0.12095999717712402],[1742404620000,2062.965,2063.469,2062.474,2063.064,0.0979200005531311],[1742404680000,2063.166,2063.399,2062.163,2062.969,0.10175999999046326],[1742404740000,2062.873,2064.174,2062.772,2063.362,0.10463999956846237],[1742404800000,2063.299,2063.299,2062.662,2062.974,0.1027199998497963],[1742404860000,2062.87,2063.499,2062.164,2062.471,0.11711999773979187],[1742404920000,2062.572,2063.468,2062.363,2062.571,0.08640000224113464],[1742404980000,2062.666,2062.766,2061.967,2062.065,0.07487999647855759],[1742405040000,2061.967,2062.37,2061.566,2061.975,0.07872000336647034],[1742405100000,2062.064,2062.799,2061.375,2061.375,0.08448000252246857],[1742405160000,2061.463,2062.571,2060.962,2062.569,0.10463999956846237],[1742405220000,2062.47,2063.475,2062.47,2063.362,0.09504000097513199],[1742405280000,2063.474,2063.474,2062.762,2062.867,0.09312000125646591],[1742405340000,2062.967,2063.37,2060.972,2061.77,0.09408000111579895],[1742405400000,2061.872,2062.168,2060.975,2061.063,0.1401599943637848],[1742405460000,2060.968,2061.272,2060.562,2060.664,0.08928000181913376],[1742405520000,2060.575,2061.167,2060.063,2060.87,0.11327999830245972],[1742405580000,2060.662,2061.699,2060.564,2061.364,0.09504000097513199],[1742405640000,2061.266,2061.966,2061.063,2061.766,0.1151999980211258],[1742405700000,2061.871,2063.073,2061.762,2063.068,0.08640000224113464],[1742405760000,2062.999,2064.174,2062.969,2064.067,0.10751999914646149],[1742405820000,2063.971,2064.599,2063.669,2064.072,0.10080000013113022],[1742405880000,2064.262,2064.974,2064.065,2064.363,0.08736000210046768],[1742405940000,2064.274,2065.399,2064.166,2065.172,0.10080000013113022],[1742406000000,2065.267,2065.267,2064.164,2064.974,0.10367999970912933],[1742406060000,2064.865,2065.174,2064.47,2064.966,0.10655999928712845],[1742406120000,2065.066,2065.099,2064.164,2064.374,0.08256000280380249],[1742406180000,2064.47,2064.499,2063.573,2063.764,0.05471999943256378],[1742406240000,2063.874,2063.899,2061.565,2061.863,0.09408000111579895],[1742406300000,2061.967,2062.467,2061.174,2061.464,0.08928000181913376],[1742406360000,2061.599,2061.599,2060.17,2060.466,0.08832000195980072],[1742406420000,2060.369,2060.369,2059.365,2060.064,0.10751999914646149],[1742406480000,2059.974,2060.472,2059.063,2059.063,0.10559999942779541],[1742406540000,2058.964,2059.575,2057.863,2059.565,0.12863999605178833],[1742406600000,2059.468,2060.573,2059.271,2060.499,0.11711999773979187],[1742406660000,2060.375,2061.972,2060.175,2061.972,0.06815999746322632],[1742406720000,2061.873,2061.97,2060.372,2060.571,0.10367999970912933],[1742406780000,2060.462,2060.899,2059.662,2060.468,0.09504000097513199],[1742406840000,2060.665,2061.47,2060.365,2061.373,0.05951999872922897],[1742406900000,2061.266,2061.469,2060.371,2060.475,0.08832000195980072],[1742406960000,2060.567,2061.175,2060.462,2061.069,0.04800000041723251],[1742407020000,2061.167,2061.472,2060.57,2061.17,0.06719999760389328],[1742407080000,2061.064,2061.168,2060.166,2060.166,0.02879999950528145],[1742407140000,2060.062,2060.466,2059.399,2059.399,0.029759999364614487],[1742407200000,2059.266,2066.863,2053.868,2066.775,0.22271999716758728],[1742407260000,2066.899,2068.268,2061.775,2063.069,0.2687999904155731],[1742407320000,2063.169,2064.77,2062.164,2064.471,0.24288000166416168],[1742407380000,2064.564,2066.97,2063.568,2064.563,0.24191999435424805],[1742407440000,2064.675,2067.072,2062.767,2066.564,0.22655999660491943],[1742407500000,2066.775,2066.972,2059.968,2061.464,0.24672000110149384],[1742407560000,2061.367,2062.974,2060.364,2061.067,0.21408000588417053],[1742407620000,2061.399,2064.672,2060.863,2064.47,0.2083200067281723],[1742407680000,2064.662,2065.966,2063.962,2064.162,0.16607999801635742],[1742407740000,2064.062,2066.575,2064.062,2065.471,0.20927999913692474],[1742407800000,2065.562,2069.068,2065.371,2068.968,0.1679999977350235],[1742407860000,2068.866,2071.064,2068.268,2069.363,0.17183999717235565],[1742407920000,2069.567,2071.574,2069.063,2071.574,0.17951999604701996],[1742407980000,2071.467,2072.669,2068.462,2068.47,0.1804800033569336],[1742408040000,2068.569,2070.973,2068.069,2069.999,0.1756799966096878],[1742408100000,2070.062,2072.563,2070.062,2070.871,0.15936000645160675],[1742408160000,2070.773,2073.875,2070.47,2072.874,0.1958400011062622],[1742408220000,2072.974,2073.075,2070.672,2071.572,0.17759999632835388],[1742408280000,2071.673,2072.473,2070.963,2071.665,0.16415999829769135],[1742408340000,2071.799,2072.899,2070.967,2071.774,0.15936000645160675],[1742408400000,2071.674,2072.674,2071.162,2071.362,0.17472000420093536],[1742408460000,2071.162,2071.873,2070.368,2070.568,0.20927999913692474],[1742408520000,2070.669,2073.474,2070.499,2073.473,0.1804800033569336],[1742408580000,2073.567,2073.999,2072.273,2073.563,0.1555200070142746],[1742408640000,2073.467,2074.473,2073.162,2073.166,0.1382399946451187],[1742408700000,2073.099,2074.569,2072.573,2072.671,0.1756799966096878],[1742408760000,2072.57,2073.975,2071.366,2072.974,0.16896000504493713],[1742408820000,2072.899,2073.668,2071.967,2072.171,0.15263999998569489],[1742408880000,2071.972,2071.972,2068.962,2068.975,0.1852799952030182],[1742408940000,2068.872,2070.066,2068.865,2069.664,0.17375999689102173],[1742409000000,2069.766,2072.868,2069.563,2072.265,0.17951999604701996],[1742409060000,2072.366,2076.471,2072.175,2076.471,0.19487999379634857],[1742409120000,2076.363,2079.063,2076.067,2078.573,0.16512000560760498],[1742409180000,2078.471,2079.463,2074.869,2074.973,0.2006399929523468],[1742409240000,2074.866,2077.471,2073.964,2076.47,0.19679999351501465],[1742409300000,2076.172,2078.571,2076.172,2076.973,0.21216000616550446],[1742409360000,2077.099,2079.572,2076.463,2077.473,0.1929599940776825],[1742409420000,2077.569,2079.562,2076.972,2078.667,0.19103999435901642],[1742409480000,2078.572,2078.864,2074.862,2076.473,0.19679999351501465],[1742409540000,2076.175,2077.065,2074.572,2075.671,0.22944000363349915],[1742409600000,2075.575,2076.472,2073.966,2074.466,0.21024000644683838],[1742409660000,2074.571,2078.469,2073.875,2077.574,0.22463999688625336],[1742409720000,2077.47,2081.175,2076.366,2078.964,0.2284799963235855],[1742409780000,2079.073,2081.87,2078.964,2081.669,0.21216000616550446],[1742409840000,2081.875,2084.075,2081.271,2083.464,0.21695999801158905],[1742409900000,2083.567,2084.475,2081.973,2081.999,0.22655999660491943],[1742409960000,2082.064,2082.271,2079.362,2080.363,0.22655999660491943],[1742410020000,2080.867,2081.463,2079.175,2081.367,0.19968000054359436],[1742410080000,2081.274,2082.399,2080.965,2080.975,0.1756799966096878],[1742410140000,2080.864,2083.363,2080.073,2080.567,0.20735999941825867],[1742410200000,2080.663,2082.467,2080.462,2081.874,0.19200000166893005],[1742410260000,2081.97,2082.872,2080.369,2082.771,0.19776000082492828],[1742410320000,2082.662,2086.463,2082.467,2086.372,0.17375999689102173],[1742410380000,2086.074,2089.875,2085.863,2089.667,0.19776000082492828],[1742410440000,2089.499,2089.574,2087.163,2087.699,0.19008000195026398],[1742410500000,2087.899,2088.974,2086.163,2088.571,0.1679999977350235],[1742410560000,2088.475,2089.162,2087.574,2088.762,0.19392000138759613],[1742410620000,2088.973,2089.774,2087.972,2088.17,0.16896000504493713],[1742410680000,2088.062,2088.972,2086.462,2087.099,0.19200000166893005],[1742410740000,2087.169,2088.972,2086.874,2088.575,0.17951999604701996],[1742410800000,2088.463,2091.671,2087.675,2091.671,0.18624000251293182],[1742410860000,2091.871,2092.073,2089.675,2090.364,0.19392000138759613],[1742410920000,2090.165,2091.171,2089.399,2090.57,0.19776000082492828],[1742410980000,2090.666,2091.37,2089.07,2090.47,0.1756799966096878],[1742411040000,2090.365,2092.174,2089.364,2091.974,0.17183999717235565],[1742411100000,2091.863,2093.475,2090.963,2091.662,0.18719999492168427],[1742411160000,2091.875,2093.167,2090.663,2090.965,0.14975999295711517],[1742411220000,2091.069,2093.469,2090.671,2093.269,0.15744000673294067],[1742411280000,2093.165,2095.57,2092.369,2094.966,0.1632000058889389],[1742411340000,2095.099,2095.675,2093.663,2094.974,0.18911999464035034],[1742411400000,2094.863,2096.565,2094.364,2094.365,0.19487999379634857],[1742411460000,2094.468,2095.47,2092.099,2092.374,0.20448000729084015],[1742411520000,2092.199,2092.673,2089.462,2091.067,0.21792000532150269],[1742411580000,2091.175,2091.47,2089.563,2090.173,0.19968000054359436],[1742411640000,2090.265,2092.47,2089.669,2091.962,0.18143999576568604],[1742411700000,2092.099,2093.374,2091.362,2092.371,0.17375999689102173],[1742411760000,2092.466,2093.366,2089.966,2090.667,0.1804800033569336],[1742411820000,2090.571,2091.073,2089.467,2089.974,0.17664000391960144],[1742411880000,2090.074,2090.375,2087.272,2087.272,0.19392000138759613],[1742411940000,2087.371,2090.071,2086.875,2088.665,0.18719999492168427],[1742412000000,2088.563,2089.167,2086.465,2086.465,0.18143999576568604],[1742412060000,2086.662,2087.971,2085.564,2087.065,0.20735999941825867],[1742412120000,2087.169,2087.568,2085.263,2085.465,0.16896000504493713],[1742412180000,2085.599,2086.075,2082.473,2084.073,0.19871999323368073],[1742412240000,2083.974,2085.499,2083.575,2085.072,0.18624000251293182],[1742412300000,2085.167,2086.171,2082.975,2083.474,0.1804800033569336],[1742412360000,2083.575,2083.575,2081.069,2081.069,0.1756799966096878],[1742412420000,2081.174,2081.174,2077.671,2078.499,0.18624000251293182],[1742412480000,2078.599,2081.17,2075.999,2076.399,0.21984000504016876],[1742412540000,2076.267,2078.572,2075.362,2078.365,0.22655999660491943],[1742412600000,2078.27,2080.563,2077.071,2079.864,0.21216000616550446],[1742412660000,2079.964,2081.375,2079.063,2079.867,0.22176000475883484],[1742412720000,2079.969,2083.075,2079.568,2082.074,0.1881600022315979],[1742412780000,2082.364,2084.267,2082.364,2083.871,0.19392000138759613],[1742412840000,2083.975,2084.563,2081.469,2082.469,0.1881600022315979],[1742412900000,2082.572,2082.97,2079.471,2079.569,0.2054399996995926],[1742412960000,2079.668,2082.863,2079.471,2082.863,0.19103999435901642],[1742413020000,2082.672,2083.868,2081.974,2083.662,0.21119999885559082],[1742413080000,2083.571,2086.075,2083.566,2085.362,0.18432000279426575],[1742413140000,2085.462,2085.975,2083.973,2085.074,0.20160000026226044],[1742413200000,2084.964,2087.073,2084.268,2086.572,0.19103999435901642],[1742413260000,2086.663,2088.971,2086.563,2088.269,0.1555200070142746],[1742413320000,2088.369,2088.575,2086.073,2086.97,0.17375999689102173],[1742413380000,2086.765,2087.974,2085.565,2087.567,0.17183999717235565],[1742413440000,2087.664,2090.368,2087.565,2089.666,0.1632000058889389],[1742413500000,2089.899,2091.265,2089.562,2089.975,0.1804800033569336],[1742413560000,2089.873,2089.999,2087.963,2088.063,0.19968000054359436],[1742413620000,2088.174,2089.068,2087.464,2087.966,0.15936000645160675],[1742413680000,2087.865,2088.073,2085.965,2087.07,0.1833599954843521],[1742413740000,2087.168,2087.974,2086.373,2087.172,0.16223999857902527],[1742413800000,2087.066,2087.066,2082.866,2083.199,0.2160000056028366],[1742413860000,2083.263,2083.499,2080.974,2083.062,0.18240000307559967],[1742413920000,2082.972,2084.169,2082.168,2082.569,0.1804800033569336],[1742413980000,2082.466,2085.266,2081.962,2084.17,0.1804800033569336],[1742414040000,2083.874,2085.371,2083.062,2085.062,0.20255999267101288],[1742414100000,2084.999,2085.399,2082.663,2083.472,0.19392000138759613],[1742414160000,2083.373,2084.868,2082.565,2084.364,0.15455999970436096],[1742414220000,2084.175,2084.769,2083.667,2084.064,0.14399999380111694],[1742414280000,2083.969,2084.972,2083.666,2084.464,0.10655999928712845],[1742414340000,2084.37,2084.875,2081.972,2083.664,0.20448000729084015],[1742414400000,2083.871,2085.899,2083.871,2084.863,0.10512000322341919],[1742414460000,2084.975,2085.271,2083.765,2085.266,0.03203999996185303],[1742414520000,2085.067,2085.875,2084.863,2085.469,0.030239999294281006],[1742414580000,2085.575,2086.569,2085.562,2086.368,0.03420000150799751],[1742414640000,2086.27,2086.27,2085.366,2085.867,0.023760000243782997],[1742414700000,2085.971,2085.971,2085.062,2085.469,0.025919999927282333],[1742414760000,2085.371,2085.671,2084.975,2085.371,0.011880000121891499],[1742414820000,2085.467,2086.174,2085.37,2085.77,0.026280000805854797],[1742414880000,2085.662,2085.864,2084.967,2085.364,0.019440000876784325],[1742414940000,2085.275,2085.875,2085.263,2085.875,0.016200000420212746],[1742415000000,2085.964,2085.973,2085.069,2085.471,0.021239999681711197],[1742415060000,2085.571,2085.772,2085.364,2085.569,0.014039999805390835],[1742415120000,2085.472,2085.574,2085.065,2085.272,0.009720000438392162],[1742415180000,2085.373,2085.464,2084.67,2084.864,0.012959999963641167],[1742415240000,2084.771,2085.673,2084.663,2085.073,0.017640000209212303],[1742421600000,2084.666,2085.899,2084.367,2085.665,0.027000000700354576],[1742421660000,2085.599,2086.269,2085.37,2085.567,0.009720000438392162],[1742421720000,2085.675,2086.174,2085.464,2085.867,0.004679999779909849],[1742421780000,2085.768,2086.072,2085.464,2085.464,0.00827999971807003],[1742421840000,2085.566,2085.673,2085.365,2085.471,0.005760000087320805],[1742421900000,2085.373,2086.069,2085.163,2085.566,0.013319999910891056],[1742421960000,2085.665,2086.299,2085.575,2086.166,0.01116000022739172],[1742422020000,2086.268,2087.167,2086.171,2086.965,0.006839999929070473],[1742422080000,2087.171,2087.663,2086.865,2087.375,0.00863999966531992],[1742422140000,2087.168,2087.668,2087.065,2087.472,0.00791999977082014],[1742422200000,2087.367,2087.574,2087.362,2087.574,0.006839999929070473],[1742422260000,2087.473,2088.267,2087.472,2087.472,0.006479999981820583],[1742422320000,2087.567,2087.974,2087.369,2087.799,0.01080000028014183],[1742422380000,2087.867,2088.57,2087.774,2088.169,0.005760000087320805],[1742422440000,2088.068,2089.166,2087.973,2089.166,0.005400000140070915],[1742422500000,2089.365,2089.365,2088.373,2088.375,0.006839999929070473],[1742422560000,2088.164,2088.363,2088.062,2088.068,0.00395999988541007],[1742422620000,2088.173,2088.175,2087.967,2087.967,0.006120000034570694],[1742422680000,2088.071,2088.374,2087.962,2088.374,0.0075599998235702515],[1742422740000,2088.262,2088.668,2088.065,2088.065,0.0032399999909102917],[1742422800000,2088.174,2088.275,2088.065,2088.262,0.00215999991632998],[1742422860000,2088.366,2088.366,2087.962,2088.074,0.006120000034570694],[1742422920000,2088.174,2088.369,2088.069,2088.174,0.0032399999909102917],[1742422980000,2088.065,2088.366,2088.065,2088.366,0.0017999999690800905],[1742423100000,2088.474,2089.067,2088.37,2088.764,0.005760000087320805],[1742423160000,2088.665,2089.374,2088.599,2089.163,0.009720000438392162],[1742423220000,2089.069,2089.174,2088.975,2088.975,0.005760000087320805],[1742423280000,2089.365,2089.47,2089.165,2089.267,0.00395999988541007],[1742423340000,2089.366,2089.566,2089.366,2089.465,0.00215999991632998],[1742423400000,2089.269,2089.269,2088.666,2088.666,0.006479999981820583],[1742423460000,2088.77,2089.364,2088.664,2089.364,0.007199999876320362],[1742423520000,2089.07,2089.971,2089.068,2089.971,0.009359999559819698],[1742423580000,2089.87,2089.971,2089.665,2089.867,0.0028800000436604023],[1742423640000,2089.799,2089.867,2089.366,2089.699,0.0032399999909102917],[1742423700000,2089.566,2089.673,2089.466,2089.673,0.003599999938160181],[1742423760000,2089.875,2090.571,2089.87,2090.462,0.01152000017464161],[1742423820000,2090.564,2090.564,2090.062,2090.065,0.006120000034570694],[1742423880000,2089.972,2090.065,2089.97,2090.065,0.0014400000218302011],[1742423940000,2089.967,2090.475,2089.967,2090.474,0.006120000034570694],[1742424000000,2090.366,2090.462,2090.366,2090.462,0.0007200000109151006],[1742424060000,2090.365,2090.471,2090.365,2090.47,0.0028800000436604023],[1742424120000,2090.399,2090.473,2090.364,2090.365,0.0032399999909102917],[1742424180000,2090.173,2090.372,2090.07,2090.175,0.00431999983265996],[1742424240000,2090.069,2090.199,2089.968,2090.064,0.0032399999909102917],[1742424300000,2089.962,2090.172,2089.962,2090.069,0.0014400000218302011],[1742424360000,2090.168,2090.964,2089.965,2090.663,0.005400000140070915],[1742424420000,2090.568,2091.263,2090.568,2090.963,0.01116000022739172],[1742424480000,2091.075,2091.075,2090.862,2090.964,0.003599999938160181],[1742424540000,2091.074,2091.973,2091.074,2091.664,0.016920000314712524],[1742424600000,2091.773,2091.972,2091.475,2091.771,0.00863999966531992],[1742424660000,2091.869,2091.869,2091.473,2091.474,0.00827999971807003],[1742424720000,2091.371,2091.464,2091.07,2091.171,0.010440000332891941],[1742424780000,2091.065,2091.567,2090.966,2091.299,0.009359999559819698],[1742424840000,2091.173,2091.464,2091.164,2091.164,0.005040000192821026],[1742424900000,2091.27,2091.368,2090.465,2090.465,0.009720000438392162],[1742424960000,2090.399,2090.965,2090.07,2090.662,0.014399999752640724],[1742425020000,2090.568,2090.675,2090.465,2090.566,0.005040000192821026],[1742425080000,2090.668,2090.668,2090.064,2090.064,0.009359999559819698],[1742425140000,2090.172,2090.567,2089.862,2090.462,0.00827999971807003],[1742425200000,2090.567,2090.771,2089.862,2090.399,0.016200000420212746],[1742425260000,2090.467,2090.999,2090.37,2090.674,0.013319999910891056],[1742425320000,2090.773,2090.971,2090.375,2090.375,0.00863999966531992],[1742425380000,2090.263,2090.499,2090.068,2090.365,0.0075599998235702515],[1742425440000,2090.199,2090.199,2089.662,2089.962,0.005040000192821026],[1742425500000,2090.063,2090.064,2089.862,2089.963,0.0028800000436604023],[1742425560000,2089.862,2090.471,2089.572,2090.275,0.013319999910891056],[1742425620000,2090.37,2090.473,2090.065,2090.368,0.015479999594390392],[1742425680000,2090.471,2090.599,2090.262,2090.467,0.00431999983265996],[1742425740000,2090.569,2090.77,2090.463,2090.571,0.004679999779909849],[1742425800000,2090.674,2090.674,2090.167,2090.263,0.008999999612569809],[1742425860000,2090.362,2090.362,2089.863,2089.873,0.00431999983265996],[1742425920000,2089.799,2089.966,2089.663,2089.87,0.005400000140070915],[1742425980000,2089.764,2089.868,2089.667,2089.668,0.00431999983265996],[1742426040000,2089.764,2089.965,2089.662,2089.873,0.01152000017464161],[1742426100000,2089.763,2089.968,2089.665,2089.875,0.00863999966531992],[1742426160000,2089.972,2090.468,2089.968,2090.066,0.005760000087320805],[1742426220000,2089.967,2089.973,2089.668,2089.874,0.003599999938160181],[1742426280000,2089.775,2089.871,2089.562,2089.562,0.004679999779909849],[1742426340000,2089.766,2089.974,2089.764,2089.764,0.002520000096410513],[1742426400000,2089.863,2089.971,2089.475,2089.475,0.00215999991632998],[1742426460000,2089.574,2089.774,2089.574,2089.774,0.0017999999690800905],[1742426520000,2089.862,2090.175,2089.862,2090.175,0.00395999988541007],[1742426580000,2090.368,2090.475,2090.268,2090.275,0.00431999983265996],[1742426640000,2090.362,2090.465,2090.299,2090.465,0.00215999991632998],[1742426700000,2090.574,2090.971,2090.563,2090.662,0.009359999559819698],[1742426760000,2090.574,2090.669,2090.474,2090.474,0.00215999991632998],[1742426820000,2090.362,2090.568,2090.362,2090.565,0.0032399999909102917],[1742426880000,2090.473,2090.574,2090.464,2090.499,0.0017999999690800905],[1742426940000,2090.773,2090.773,2090.366,2090.472,0.0028800000436604023],[1742427000000,2090.57,2090.57,2090.073,2090.166,0.00791999977082014],[1742427060000,2090.27,2090.371,2089.669,2089.974,0.00395999988541007],[1742427120000,2089.866,2090.069,2089.667,2090.069,0.0032399999909102917],[1742427180000,2089.973,2090.369,2089.973,2090.163,0.00215999991632998],[1742427240000,2090.368,2090.574,2090.368,2090.368,0.002520000096410513],[1742427300000,2090.469,2090.671,2090.464,2090.468,0.00431999983265996],[1742427360000,2090.372,2090.499,2090.162,2090.499,0.00395999988541007],[1742427420000,2090.362,2090.866,2090.362,2090.672,0.0028800000436604023],[1742427480000,2090.562,2090.968,2090.562,2090.864,0.006120000034570694],[1742427540000,2090.973,2091.371,2090.969,2090.969,0.01080000028014183],[1742427600000,2091.068,2091.462,2090.662,2090.771,0.009720000438392162],[1742427660000,2090.665,2090.899,2090.568,2090.666,0.0075599998235702515],[1742427720000,2090.567,2090.674,2090.463,2090.571,0.004679999779909849],[1742427780000,2090.675,2090.699,2090.563,2090.699,0.00107999995816499],[1742427840000,2090.862,2090.862,2090.575,2090.764,0.0028800000436604023],[1742427900000,2090.563,2091.169,2090.563,2091.074,0.009359999559819698],[1742427960000,2091.162,2091.668,2091.162,2091.499,0.01727999933063984],[1742428020000,2091.563,2091.563,2091.472,2091.475,0.0014400000218302011],[1742428080000,2091.563,2092.173,2091.464,2091.566,0.006479999981820583],[1742428140000,2091.672,2091.672,2091.465,2091.465,0.0017999999690800905],[1742428200000,2091.564,2091.67,2091.473,2091.574,0.002520000096410513],[1742428260000,2091.463,2091.699,2091.365,2091.563,0.00431999983265996],[1742428320000,2091.666,2091.67,2091.475,2091.568,0.00395999988541007],[1742428380000,2091.67,2091.767,2091.472,2091.475,0.00395999988541007],[1742428440000,2091.366,2091.468,2091.074,2091.466,0.004679999779909849],[1742428500000,2091.375,2091.566,2091.166,2091.464,0.007199999876320362],[1742428560000,2091.367,2091.499,2091.199,2091.369,0.006120000034570694],[1742428620000,2091.299,2092.468,2091.299,2092.07,0.012240000069141388],[1742428680000,2091.974,2092.072,2091.964,2092.072,0.00215999991632998],[1742428740000,2091.969,2092.075,2091.967,2091.975,0.0032399999909102917]]