[[1742342400000,5072.715,5073.598,5071.425,5072.696,1.0827000141143799],[1742342460000,5072.73,5073.389,5072.038,5072.261,0.8100000023841858],[1742342520000,5072.409,5073.326,5071.745,5072.111,0.7803000211715698],[1742342580000,5072.423,5073.164,5071.344,5071.955,0.7182000279426575],[1742342640000,5071.921,5073.124,5071.059,5072.634,0.7667999863624573],[1742342700000,5072.736,5073.034,5071.581,5072.905,0.6830999851226807],[1742342760000,5072.803,5074.387,5072.77,5073.721,0.3968999981880188],[1742342820000,5073.755,5073.755,5070.801,5071.066,0.6520000100135803],[1742342880000,5071.215,5072.07,5070.814,5071.255,0.7275999784469604],[1742342940000,5071.323,5071.976,5069.756,5071.493,0.8463000059127808],[1742343000000,5071.643,5071.643,5069.775,5070.958,0.707099974155426],[1742343060000,5070.821,5071.934,5070.284,5071.934,0.8992000222206116],[1742343120000,5072.037,5072.879,5071.759,5071.759,1.195099949836731],[1742343180000,5071.759,5071.881,5070.652,5071.656,0.4401000142097473],[1742343240000,5071.84,5072.111,5070.182,5070.182,0.5277000069618225],[1742343300000,5070.216,5070.283,5068.571,5069.083,1.6232999563217163],[1742343360000,5069.185,5069.504,5067.691,5068.607,2.360599994659424],[1742343420000,5068.492,5068.492,5066.483,5066.585,1.1567000150680542],[1742343480000,5066.551,5067.23,5066.266,5066.904,1.5095000267028809],[1742343540000,5066.905,5066.905,5065.043,5065.248,2.099299907684326],[1742343600000,5065.316,5066.008,5064.426,5065.262,1.708899974822998],[1742343660000,5065.296,5065.961,5064.162,5064.197,1.3523999452590942],[1742343720000,5063.993,5065.146,5062.67,5065.045,1.9524999856948853],[1742343780000,5065.791,5065.996,5063.999,5064.712,2.2032999992370605],[1742343840000,5064.61,5065.045,5064.244,5064.625,0.6557000279426575],[1742343900000,5064.625,5066.179,5064.454,5066.179,0.7957000136375427],[1742343960000,5066.213,5066.958,5066.178,5066.958,1.1785000562667847],[1742344020000,5066.926,5068.594,5065.771,5067.998,0.9333000183105469],[1742344080000,5067.998,5069.573,5067.827,5068.37,1.4671000242233276],[1742344140000,5068.519,5069.002,5067.746,5067.842,1.6777000427246094],[1742344200000,5068.29,5069.512,5067.895,5068.323,2.1113998889923096],[1742344260000,5068.174,5068.473,5066.885,5068.079,1.073199987411499],[1742344320000,5067.78,5068.614,5066.498,5068.486,0.6912000179290771],[1742344380000,5068.784,5068.967,5067.534,5068.967,0.415800005197525],[1742344440000,5068.899,5070.447,5068.214,5069.55,0.9369000196456909],[1742344500000,5069.788,5072.558,5069.788,5071.901,0.878600001335144],[1742344560000,5072.001,5075.344,5072.001,5075.344,0.5737000107765198],[1742344620000,5075.276,5075.881,5073.978,5073.978,0.5372999906539917],[1742344680000,5073.978,5074.61,5073.59,5074.039,0.6722999811172485],[1742344740000,5073.74,5074.766,5073.149,5073.789,0.8208000063896179],[1742344800000,5073.652,5074.671,5073.448,5074.604,0.4805999994277954],[1742344860000,5074.603,5075.059,5073.734,5074.292,0.6021000146865845],[1742344920000,5074.325,5074.991,5073.87,5074.325,0.40230000019073486],[1742344980000,5074.292,5074.36,5072.633,5073.795,0.3375000059604645],[1742345040000,5073.761,5075.398,5073.761,5074.698,0.26190000772476196],[1742345100000,5074.665,5076.214,5074.481,5075.664,0.3968999981880188],[1742345160000,5075.629,5075.629,5072.749,5073.905,0.6668999791145325],[1742345220000,5073.87,5074.02,5073.367,5073.367,0.39149999618530273],[1742345280000,5073.537,5074.109,5072.328,5072.594,0.3091000020503998],[1742345340000,5072.627,5074.278,5072.525,5073.579,0.698199987411499],[1742345400000,5073.646,5074.754,5073.646,5074.142,0.7814000248908997],[1742345460000,5074.209,5076.125,5074.074,5075.941,1.1763999462127686],[1742345520000,5075.907,5077.947,5075.771,5076.159,0.9391000270843506],[1742345580000,5076.193,5076.831,5075.813,5076.525,0.8752999901771545],[1742345640000,5076.525,5078.937,5076.112,5078.53,2.0343000888824463],[1742345700000,5078.631,5079.357,5077.727,5078.692,1.2929999828338623],[1742345760000,5078.761,5080.642,5078.761,5080.609,0.9847000241279602],[1742345820000,5080.507,5081.953,5080.024,5080.709,0.8234000205993652],[1742345880000,5080.676,5081.579,5080.676,5081.376,0.3887999951839447],[1742345940000,5080.778,5080.778,5078.316,5079.032,1.1339000463485718],[1742346000000,5079.166,5080.589,5076.256,5080.29,4.0482001304626465],[1742346060000,5080.392,5080.724,5078.784,5079.431,1.7378000020980835],[1742346120000,5079.43,5079.499,5076.609,5076.99,0.7990000247955322],[1742346180000,5076.991,5077.665,5075.4,5075.401,0.9521999955177307],[1742346240000,5075.068,5075.367,5073.381,5074.231,0.7373999953269958],[1742346300000,5074.197,5075.15,5073.008,5074.538,0.7311999797821045],[1742346360000,5074.539,5076.815,5073.471,5075.422,1.1438000202178955],[1742346420000,5075.423,5076.054,5074.456,5076.032,0.4251999855041504],[1742346480000,5076.032,5076.579,5074.98,5075.729,0.574999988079071],[1742346540000,5075.728,5078.176,5074.88,5077.326,0.697700023651123],[1742346600000,5077.394,5079.671,5077.394,5079.671,0.6384000182151794],[1742346660000,5079.636,5079.943,5077.155,5077.156,0.43720000982284546],[1742346720000,5077.224,5077.835,5074.876,5075.556,0.6033999919891357],[1742346780000,5075.523,5076.71,5075.413,5076.54,0.6789000034332275],[1742346840000,5076.541,5078.104,5076.54,5077.661,0.5885999798774719],[1742346900000,5077.662,5078.409,5076.731,5076.881,0.5587000250816345],[1742346960000,5077.63,5078.003,5076.649,5076.949,0.4697999954223633],[1742347020000,5077.05,5077.051,5075.658,5075.93,0.44279998540878296],[1742347080000,5076.527,5076.731,5073.088,5074.869,1.1835999488830566],[1742347140000,5074.869,5075.128,5072.457,5072.934,1.0326000452041626],[1742347200000,5073,5074.088,5072.967,5074.088,0.2605000138282776],[1742347260000,5074.089,5074.667,5072.783,5074.517,0.6234999895095825],[1742347320000,5074.069,5075.563,5073.898,5074.92,1.5915000438690186],[1742347380000,5074.919,5075.654,5073.613,5075.211,1.690999984741211],[1742347440000,5075.244,5075.244,5073.036,5073.036,0.6055999994277954],[1742347500000,5072.935,5074.873,5072.731,5074.602,0.31859999895095825],[1742347560000,5074.601,5075.586,5072.629,5072.698,0.4535999894142151],[1742347620000,5072.664,5075.382,5071.133,5074.735,0.48190000653266907],[1742347680000,5074.701,5076.742,5073.785,5076.251,1.3598999977111816],[1742347740000,5076.252,5076.252,5074.41,5075.111,1.4736000299453735],[1742347800000,5074.662,5075.111,5071.11,5071.79,2.98799991607666],[1742347860000,5071.79,5071.81,5069.838,5069.987,3.1487998962402344],[1742347920000,5069.988,5070.416,5068.328,5070.416,1.6171000003814697],[1742347980000,5070.266,5070.859,5068.751,5070.185,0.8313000202178955],[1742348040000,5069.886,5070.824,5069.024,5070.042,0.777400016784668],[1742348100000,5070.111,5073.169,5069.33,5071.266,0.9327999949455261],[1742348160000,5071.117,5072.897,5070.968,5072.163,0.6478999853134155],[1742348220000,5072.462,5072.497,5069.522,5070.222,0.6434000134468079],[1742348280000,5070.221,5071.512,5069.914,5071.463,0.8234000205993652],[1742348340000,5071.498,5071.681,5070.084,5070.384,0.715399980545044],[1742348400000,5070.35,5070.797,5066.274,5066.709,1.7721999883651733],[1742348460000,5066.71,5067.157,5066.254,5066.286,2.007499933242798],[1742348520000,5066.388,5066.835,5064.906,5065.822,1.9247000217437744],[1742348580000,5065.823,5067.92,5065.489,5065.521,2.2227001190185547],[1742348640000,5065.487,5068.131,5065.487,5067.73,1.1823999881744385],[1742348700000,5067.133,5068.18,5066.386,5067.462,1.8515000343322754],[1742348760000,5067.461,5068.078,5066.013,5068.078,2.5629000663757324],[1742348820000,5067.629,5070.375,5067.628,5069.029,1.2386000156402588],[1742348880000,5069.029,5069.965,5068.001,5068.619,1.9358999729156494],[1742348940000,5068.653,5068.913,5067.106,5067.174,1.7669999599456787],[1742349000000,5067.208,5067.561,5065.949,5066.495,1.0968999862670898],[1742349060000,5066.495,5066.596,5064.144,5064.719,4.3130998611450195],[1742349120000,5064.72,5066.445,5063.424,5063.425,4.671999931335449],[1742349180000,5063.424,5064.547,5062.122,5062.752,1.6239999532699585],[1742349240000,5062.304,5062.758,5061.297,5061.923,1.7675000429153442],[1742349300000,5061.889,5061.889,5060.214,5060.812,2.2109999656677246],[1742349360000,5060.779,5062.606,5060.779,5062.272,1.9193999767303467],[1742349420000,5062.272,5064.89,5061.756,5064.707,1.6950000524520874],[1742349480000,5064.557,5066.201,5064.523,5066.201,1.2663999795913696],[1742349540000,5065.867,5067.484,5065.867,5066.669,2.330399990081787],[1742349600000,5066.703,5068.305,5065.907,5067.634,1.6259000301361084],[1742349660000,5067.933,5069.408,5067.3,5069.408,0.47110000252723694],[1742349720000,5069.108,5070.058,5068.626,5069.861,0.5372999906539917],[1742349780000,5069.861,5070.439,5067.383,5067.912,0.7991999983787537],[1742349840000,5068.211,5069.706,5067.362,5068.856,0.4968000054359436],[1742349900000,5069.605,5070.759,5068.932,5070.195,0.5967000126838684],[1742349960000,5070.126,5072.322,5070.126,5070.203,0.9017999768257141],[1742350020000,5070.65,5070.65,5068.342,5069.605,0.6399000287055969],[1742350080000,5069.008,5069.937,5068.342,5068.987,0.6858000159263611],[1742350140000,5069.021,5069.504,5067.935,5068.546,0.85589998960495],[1742350200000,5068.397,5071.535,5068.159,5070.129,0.6345000267028809],[1742350260000,5070.278,5072.214,5069.755,5070.822,0.6209999918937683],[1742350320000,5070.821,5072.485,5070,5070.007,0.5925999879837036],[1742350380000,5070.04,5070.04,5068.453,5068.75,0.5723999738693237],[1742350440000,5068.75,5068.887,5066.917,5067.326,0.6263999938964844],[1742350500000,5067.291,5068.716,5067.095,5068.411,0.5130000114440918],[1742350560000,5069.158,5069.192,5067.44,5069.159,0.45489999651908875],[1742350620000,5069.159,5069.735,5068.744,5068.989,0.6101999878883362],[1742350680000,5068.955,5069.634,5068.208,5068.989,0.3199000060558319],[1742350740000,5068.989,5069.606,5067.875,5069.124,0.4251999855041504],[1742350800000,5069.124,5069.26,5067.597,5067.63,0.4697999954223633],[1742350860000,5067.596,5068.038,5065.648,5066.395,0.5547999739646912],[1742350920000,5066.089,5066.477,5065.004,5065.153,0.3806999921798706],[1742350980000,5065.154,5065.635,5063.693,5064.238,0.3077999949455261],[1742351040000,5064.27,5064.814,5063.456,5063.904,0.3294000029563904],[1742351100000,5063.456,5071.06,5062.052,5069.698,1.8912999629974365],[1742351160000,5069.698,5070.58,5067.144,5068.202,0.9409000277519226],[1742351220000,5068.338,5070.781,5068.168,5070.781,0.8937000036239624],[1742351280000,5070.748,5071.463,5069.73,5070.444,1.03410005569458],[1742351340000,5070.444,5070.445,5068.55,5068.551,0.7289999723434448],[1742351400000,5068.7,5069.496,5059.149,5065.392,1.6389000415802002],[1742351460000,5065.391,5067.36,5064.922,5067.087,1.1475000381469727],[1742351520000,5067.121,5071.431,5066.824,5068.667,1.2122999429702759],[1742351580000,5068.633,5071.464,5068.105,5070.41,0.890999972820282],[1742351640000,5070.445,5070.479,5068.248,5069.326,0.9125999808311462],[1742351700000,5069.326,5069.564,5067.197,5068.173,0.7924000024795532],[1742351760000,5068.173,5072.777,5068.139,5072.505,0.625],[1742351820000,5072.471,5074.611,5072.437,5074.399,1.0266000032424927],[1742351880000,5074.434,5075.832,5074.1,5075.316,1.3832999467849731],[1742351940000,5075.35,5077.052,5074.941,5075.11,1.0437999963760376],[1742352000000,5075.11,5076.848,5074.391,5075.858,0.4964999854564667],[1742352060000,5075.926,5078.6,5075.926,5077.4,0.41040000319480896],[1742352120000,5077.366,5079.41,5077.332,5079.409,1.1519999504089355],[1742352180000,5079.261,5080.954,5078.535,5080.879,1.9594000577926636],[1742352240000,5080.777,5084.497,5079.771,5083.451,1.8666000366210938],[1742352300000,5083.451,5084.953,5083.451,5084.654,1.44159996509552],[1742352360000,5084.621,5086.297,5084.037,5084.337,2.1721999645233154],[1742352420000,5084.235,5085.531,5083.309,5085.461,1.621399998664856],[1742352480000,5085.164,5088.146,5085.163,5086.256,1.8423000574111938],[1742352540000,5086.29,5086.555,5084.448,5085.189,1.7574000358581543],[1742352600000,5085.189,5086.381,5084.932,5085.444,1.9392000436782837],[1742352660000,5085.647,5086.231,5084.08,5084.283,1.4140000343322754],[1742352720000,5084.582,5084.582,5083.536,5084.351,0.7730000019073486],[1742352780000,5084.202,5086.56,5084.201,5086.18,1.7372000217437744],[1742352840000,5086.113,5086.113,5083.815,5083.815,1.2524000406265259],[1742352900000,5083.781,5084.774,5083.164,5083.436,1.2524000406265259],[1742352960000,5084.217,5085.942,5084.068,5084.725,1.0908000469207764],[1742353020000,5084.793,5085.962,5084.793,5084.923,0.9696000218391418],[1742353080000,5084.549,5084.583,5082.707,5082.707,0.6665999889373779],[1742353140000,5082.707,5083.238,5082.26,5082.91,1.5351999998092651],[1742353200000,5083.06,5085.33,5083.06,5084.881,1.575600028038025],[1742353260000,5084.847,5085.445,5083.536,5084.134,0.7675999999046326],[1742353320000,5084.283,5084.283,5081.395,5081.994,1.2120000123977661],[1742353380000,5081.843,5082.666,5080.879,5082.517,1.1513999700546265],[1742353440000,5082.069,5082.7,5079.269,5080.269,1.0706000328063965],[1742353500000,5079.82,5082.837,5079.82,5082.538,0.8080000281333923],[1742353560000,5082.238,5084.343,5081.172,5083.447,1.1311999559402466],[1742353620000,5083.895,5084.833,5083.338,5084.051,0.6665999889373779],[1742353680000,5083.983,5085.084,5083.745,5084.099,1.8381999731063843],[1742353740000,5084.132,5084.133,5082.638,5083.691,0.8686000108718872],[1742353800000,5084.139,5084.711,5083.419,5084.711,0.6868000030517578],[1742353860000,5084.562,5084.562,5083.149,5083.895,0.8686000108718872],[1742353920000,5084.493,5085.595,5083.617,5085.595,0.8686000108718872],[1742353980000,5085.894,5086.789,5084.398,5084.996,0.7271999716758728],[1742354040000,5084.698,5084.765,5083.651,5084.018,0.7473999857902527],[1742354100000,5083.72,5083.72,5082.151,5082.898,0.6446999907493591],[1742354160000,5083,5083.069,5080.059,5080.207,0.5169000029563904],[1742354220000,5080.506,5083.577,5080.404,5082.809,0.6761999726295471],[1742354280000,5082.959,5084.664,5082.061,5083,0.9156000018119812],[1742354340000,5083,5084.63,5082.897,5083.848,0.43470001220703125],[1742354400000,5083.882,5084.63,5082.32,5083.047,1.0608999729156494],[1742354460000,5083.048,5084.054,5081.743,5082.042,0.7516000270843506],[1742354520000,5081.744,5084.089,5081.71,5083.342,0.5181999802589417],[1742354580000,5082.743,5083.641,5082.457,5083.307,0.630299985408783],[1742354640000,5083.308,5084.054,5082.457,5083.055,0.8133999705314636],[1742354700000,5082.458,5083.043,5081.846,5081.846,0.630299985408783],[1742354760000,5082.444,5082.444,5079.809,5080.42,0.6775000095367432],[1742354820000,5080.385,5083.021,5080.351,5083.021,0.5128999948501587],[1742354880000,5082.458,5083.355,5081.711,5082.458,0.8202999830245972],[1742354940000,5082.492,5082.492,5080.555,5081.269,0.9348999857902527],[1742355000000,5081.269,5081.269,5080.033,5080.658,1.0095000267028809],[1742355060000,5080.59,5081.751,5079.787,5081.221,0.7303000092506409],[1742355120000,5081.188,5081.779,5080.963,5081.268,0.40209999680519104],[1742355180000,5081.119,5082.315,5081.119,5081.303,0.5655999779701233],[1742355240000,5081.268,5081.676,5080.487,5080.963,0.34689998626708984],[1742355300000,5081.709,5081.71,5080.894,5081.064,0.35089999437332153],[1742355360000,5081.063,5083.034,5081.029,5082.287,0.6168000102043152],[1742355420000,5082.321,5082.39,5081.118,5082.083,0.37380000948905945],[1742355480000,5081.635,5081.635,5079.624,5080.588,0.1525000035762787],[1742355540000,5080.589,5080.623,5079.386,5080.133,0.5950999855995178],[1742355600000,5080.098,5080.942,5079.738,5080.825,0.6345000267028809],[1742355660000,5080.825,5081.607,5080.505,5080.778,0.43470001220703125],[1742355720000,5080.777,5082.178,5080.315,5081.742,0.38190001249313354],[1742355780000,5081.776,5082.619,5081.172,5081.172,0.45489999651908875],[1742355840000,5081.24,5082.286,5080.01,5080.609,0.3091000020503998],[1742355900000,5080.01,5082.388,5079.862,5081.572,0.6195999979972839],[1742355960000,5082.021,5084.494,5082.021,5083.712,0.2524000108242035],[1742356020000,5083.78,5083.951,5082.082,5083.283,0.36160001158714294],[1742356080000,5083.351,5084.357,5083.052,5083.216,1.0987999439239502],[1742356140000,5083.181,5083.821,5083.181,5083.338,0.8737999796867371],[1742356200000,5083.373,5084.086,5082.475,5083.487,0.8593999743461609],[1742356260000,5083.182,5083.533,5082.386,5082.454,1.2659000158309937],[1742356320000,5082.521,5083.451,5082.385,5083.235,1.0707000494003296],[1742356380000,5083.235,5085.001,5083.03,5083.818,0.8597000241279602],[1742356440000,5083.519,5084.152,5082.96,5082.96,1.8056000471115112],[1742356500000,5083.11,5084.487,5083.11,5084.079,1.0010000467300415],[1742356560000,5083.876,5086.116,5082.922,5083.738,2.188800096511841],[1742356620000,5083.739,5084.167,5082.108,5082.921,2.4665000438690186],[1742356680000,5082.888,5083.335,5081.394,5082.29,1.3301000595092773],[1742356740000,5082.359,5082.971,5080.954,5080.954,1.4753999710083008],[1742356800000,5080.242,5080.46,5077.342,5077.934,1.674399971961975],[1742356860000,5077.336,5078.003,5074.487,5075.599,1.4408999681472778],[1742356920000,5075.748,5076.374,5075.063,5075.559,1.0700000524520874],[1742356980000,5075.525,5075.859,5074.024,5074.657,0.7337999939918518],[1742357040000,5074.805,5075.689,5074.805,5075.173,0.24560000002384186],[1742357100000,5075.172,5075.172,5072.802,5073.516,0.7106000185012817],[1742357160000,5073.55,5074.072,5072.185,5073.488,1.156599998474121],[1742357220000,5073.489,5073.922,5073.135,5073.712,0.7757999897003174],[1742357280000,5073.678,5074.093,5071.921,5073.089,1.2246999740600586],[1742357340000,5073.089,5074.631,5072.525,5074.067,1.395799994468689],[1742357400000,5074.135,5074.508,5073.239,5073.964,1.232200026512146],[1742357460000,5073.896,5074.311,5073.278,5074.311,1.0774999856948853],[1742357520000,5074.277,5076.097,5073.414,5075.663,1.7710000276565552],[1742357580000,5075.697,5077.564,5075.676,5077.123,2.1061999797821045],[1742357640000,5076.525,5077.007,5074.862,5074.862,1.2726000547409058],[1742357700000,5074.793,5074.923,5072.818,5072.967,1.902899980545044],[1742357760000,5072.932,5073.482,5071.705,5073.082,1.1274000406265259],[1742357820000,5073.828,5074.529,5073.082,5074.298,0.9312000274658203],[1742357880000,5074.298,5075.669,5073.958,5075.669,0.646399974822998],[1742357940000,5075.635,5077.368,5075.452,5076.851,1.2726000547409058],[1742358000000,5076.816,5077.034,5075.859,5075.962,1.0706000328063965],[1742358060000,5075.927,5078.413,5075.927,5077.944,1.277999997138977],[1742358120000,5077.796,5080.833,5077.796,5080.799,1.9997999668121338],[1742358180000,5080.799,5080.8,5079.834,5080.514,1.1311999559402466],[1742358240000,5080.821,5081.263,5079.461,5079.979,1.0961999893188477],[1742358300000,5079.944,5079.945,5078.952,5079.367,0.5857999920845032],[1742358360000,5079.366,5080.045,5078.51,5079.841,1.1109999418258667],[1742358420000,5079.807,5079.807,5077.729,5078.177,0.646399974822998],[1742358480000,5078.211,5078.375,5076.439,5076.811,0.9291999936103821],[1742358540000,5076.913,5077.539,5076.709,5076.954,0.8686000108718872],[1742358600000,5077.022,5077.932,5077.022,5077.798,1.1311999559402466],[1742358660000,5077.797,5078.103,5077.797,5077.932,0.7936999797821045],[1742358720000,5077.185,5077.966,5076.947,5077.668,1.2940000295639038],[1742358780000,5077.667,5078.212,5077.667,5078.129,1.0851000547409058],[1742358840000,5078.129,5078.129,5076.199,5076.798,0.8335999846458435],[1742358900000,5076.831,5078.681,5076.532,5078.646,0.9143999814987183],[1742358960000,5078.579,5079.713,5078.17,5079.564,0.9696000218391418],[1742359020000,5079.733,5079.733,5077.844,5077.844,1.1770000457763672],[1742359080000,5077.81,5079.033,5077.633,5077.634,0.6262000203132629],[1742359140000,5077.701,5078.789,5076.525,5076.525,1.1109999418258667],[1742359200000,5076.892,5076.96,5076.097,5076.763,1.1513999700546265],[1742359260000,5076.729,5077.525,5076.627,5076.898,1.5351999998092651],[1742359320000,5077.347,5077.436,5076.471,5076.96,0.7675999999046326],[1742359380000,5076.994,5078.693,5076.926,5078.638,0.6707000136375427],[1742359440000,5078.673,5079.373,5078.373,5078.855,0.7473999857902527],[1742359500000,5078.408,5078.855,5077.191,5077.462,1.232200026512146],[1742359560000,5077.666,5078.42,5077.484,5078.237,0.7675999999046326],[1742359620000,5078.237,5078.72,5077.327,5077.959,0.9291999936103821],[1742359680000,5077.993,5079.984,5077.96,5079.903,1.0504000186920166],[1742359740000,5080.073,5080.209,5079.141,5079.74,1.2524000406265259],[1742359800000,5079.977,5081.473,5079.488,5081.337,1.1513999700546265],[1742359860000,5081.269,5082.106,5080.42,5081.25,1.4140000343322754],[1742359920000,5081.249,5081.25,5080.617,5080.964,0.8483999967575073],[1742359980000,5080.616,5081.439,5080.338,5080.637,1.5958000421524048],[1742360040000,5080.638,5081.562,5080.434,5081.391,0.7070000171661377],[1742360100000,5081.459,5081.527,5079.115,5079.346,1.2524000406265259],[1742360160000,5079.347,5081.12,5079.196,5079.264,1.3171000480651855],[1742360220000,5079.638,5081.072,5079.638,5080.854,1.5149999856948853],[1742360280000,5081.005,5083.111,5080.433,5082.752,1.4745999574661255],[1742360340000,5082.717,5083.533,5081.97,5083.085,1.579699993133545],[1742360400000,5082.935,5085.687,5082.935,5085.354,1.534000039100647],[1742360460000,5085.389,5087.544,5084.736,5086.946,1.3736000061035156],[1742360520000,5086.647,5088.544,5086.348,5088.544,1.2120000123977661],[1742360580000,5088.647,5089.278,5088.45,5088.714,1.1715999841690063],[1742360640000,5088.748,5089.414,5086.972,5086.987,1.898800015449524],[1742360700000,5086.836,5088.592,5086.184,5088.442,1.3938000202178955],[1742360760000,5088.291,5088.592,5087.693,5088.189,0.5857999920845032],[1742360820000,5088.53,5089.094,5087.32,5088.646,1.575600028038025],[1742360880000,5088.577,5090.719,5088.272,5090.57,1.6403000354766846],[1742360940000,5090.121,5091.664,5089.523,5091.025,1.4800000190734863],[1742361000000,5091.025,5091.931,5090.278,5091.861,0.7918999791145325],[1742361060000,5092.066,5095.705,5091.827,5095.658,1.9190000295639038],[1742361120000,5095.542,5098.263,5095.29,5097.652,1.8583999872207642],[1742361180000,5097.352,5097.617,5094.903,5095.387,1.5211999416351318],[1742361240000,5095.387,5096.244,5093.664,5093.698,1.9057999849319458],[1742361300000,5093.698,5094.42,5092.29,5093.97,1.7790000438690186],[1742361360000,5094.072,5096.249,5093.27,5095.651,1.5351999998092651],[1742361420000,5095.651,5096.039,5094.372,5094.392,1.256500005722046],[1742361480000,5094.562,5095.461,5094.46,5094.903,1.0099999904632568],[1742361540000,5094.937,5095.21,5093.883,5094.277,1.6403000354766846],[1742361600000,5093.678,5095.366,5093.222,5094.665,1.7131999731063843],[1742361660000,5094.903,5095.414,5092.726,5092.828,1.4947999715805054],[1742361720000,5092.828,5093.115,5091.347,5092.427,1.92739999294281],[1742361780000,5093.025,5093.025,5091.129,5092.476,1.548799991607666],[1742361840000,5092.475,5094.292,5092.475,5093.564,1.9997999668121338],[1742361900000,5093.263,5094.727,5092.678,5092.842,1.579699993133545],[1742361960000,5092.692,5094.413,5092.692,5093.359,1.5351999998092651],[1742362020000,5092.76,5094.795,5092.76,5094.441,1.5809999704360962],[1742362080000,5094.291,5094.441,5093.08,5093.359,2.1900999546051025],[1742362140000,5093.428,5094.093,5092.679,5092.727,1.170699954032898],[1742362200000,5092.726,5094.807,5090.332,5094.047,3.362799882888794],[1742362260000,5094.013,5095.808,5093.543,5093.842,2.3914999961853027],[1742362320000,5094.142,5097.355,5094.061,5096.709,3.2249999046325684],[1742362380000,5096.744,5099.33,5096.627,5098.561,2.1816000938415527],[1742362440000,5098.745,5100.861,5097.866,5099.411,1.9006999731063843],[1742362500000,5099.561,5101.697,5098.668,5099.648,2.9935998916625977],[1742362560000,5099.717,5101.328,5097.287,5100.192,2.4704999923706055],[1742362620000,5100.941,5103.227,5098.981,5099.465,2.3183000087738037],[1742362680000,5099.798,5101.193,5096.435,5096.92,2.531100034713745],[1742362740000,5097.252,5098.102,5093.632,5094.4,2.254199981689453],[1742362800000,5094.47,5094.504,5090.836,5092.422,2.0508999824523926],[1742362860000,5092.572,5093.409,5087.83,5088.429,2.1250998973846436],[1742362920000,5088.279,5093.17,5087.98,5093.17,2.7695999145507812],[1742362980000,5093.021,5094.333,5091,5091,1.801900029182434],[1742363040000,5091.149,5092.347,5090.136,5092.198,2.4860999584198],[1742363100000,5092.347,5095.191,5092.347,5094.743,1.8581000566482544],[1742363160000,5095.041,5097.458,5093.844,5097.057,1.323799967765808],[1742363220000,5097.057,5097.226,5093.932,5094.219,2.0806000232696533],[1742363280000,5094.218,5096.123,5093.728,5095.804,1.6700999736785889],[1742363340000,5095.837,5097.281,5094.959,5097.281,2.155100107192993],[1742363400000,5096.98,5098.648,5096.98,5097.682,1.7008999586105347],[1742363460000,5097.832,5098.28,5095.858,5097.852,1.7520999908447266],[1742363520000,5098.002,5099.663,5097.356,5099.65,1.1917999982833862],[1742363580000,5099.582,5100.643,5097.982,5098.582,1.898800015449524],[1742363640000,5098.432,5100.657,5098.316,5100.078,2.3835999965667725],[1742363700000,5100.079,5102.351,5099.132,5099.615,3.2118000984191895],[1742363760000,5099.581,5101.896,5099.432,5101.019,2.428100109100342],[1742363820000,5101.018,5102.427,5099.704,5100.317,3.3127999305725098],[1742363880000,5100.35,5101.849,5099.432,5101.761,2.513000011444092],[1742363940000,5101.911,5102.489,5099.535,5102.026,2.4200000762939453],[1742364000000,5101.694,5102.47,5097.846,5098.964,3.3733999729156494],[1742364060000,5099.114,5100.571,5097.88,5098.501,2.3431999683380127],[1742364120000,5098.534,5099.249,5096.621,5097.233,2.2421998977661133],[1742364180000,5097.269,5098.739,5095.055,5097.622,1.555400013923645],[1742364240000,5097.621,5098.793,5096.213,5096.458,2.550600051879883],[1742364300000,5096.191,5099.058,5094.899,5098.459,2.625999927520752],[1742364360000,5098.46,5098.541,5096.485,5096.669,1.4745999574661255],[1742364420000,5096.669,5099.582,5096.485,5098.834,2.2018001079559326],[1742364480000,5098.834,5098.935,5096.791,5097.301,2.141200065612793],[1742364540000,5097.437,5098.275,5096.117,5097.153,1.6403000354766846],[1742364600000,5096.552,5097.199,5093.285,5095.859,2.5653998851776123],[1742364660000,5095.96,5096.165,5092.466,5093.7,1.9473999738693237],[1742364720000,5093.699,5093.999,5090.588,5091.036,2.3313000202178955],[1742364780000,5091.487,5091.622,5089.09,5090.358,2.532599925994873],[1742364840000,5090.425,5093.352,5090.242,5092.428,2.315500020980835],[1742364900000,5092.359,5096.219,5090.317,5095.327,2.706899881362915],[1742364960000,5095.361,5096.213,5092.099,5092.699,1.781000018119812],[1742365020000,5092.583,5092.834,5089.853,5091.826,1.8581000566482544],[1742365080000,5091.929,5093.628,5091.484,5093.174,2.6946001052856445],[1742365140000,5092.874,5093.664,5090.635,5091.036,2.2077999114990234],[1742365200000,5090.587,5093.175,5085.533,5086.921,3.0432000160217285],[1742365260000,5086.69,5089.998,5086.206,5089.548,3.203900098800659],[1742365320000,5089.549,5095.774,5089.323,5095.168,3.104300022125244],[1742365380000,5095.651,5096.134,5092.574,5094.839,2.7472000122070312],[1742365440000,5094.839,5095.153,5091.993,5092.993,3.1270999908447266],[1742365500000,5093.061,5093.354,5090.566,5092.178,2.9344000816345215],[1742365560000,5092.212,5094.173,5091.66,5094.139,1.7065000534057617],[1742365620000,5093.839,5095.243,5093.458,5093.458,1.9850000143051147],[1742365680000,5093.491,5093.764,5091.571,5092.626,2.0592000484466553],[1742365740000,5092.626,5096.339,5091.823,5095.515,2.5820000171661377],[1742365800000,5095.815,5095.816,5090.905,5091.818,3.691699981689453],[1742365860000,5091.852,5091.852,5090.036,5090.545,3.8380000591278076],[1742365920000,5090.648,5091.759,5089.354,5091.425,3.1552999019622803],[1742365980000,5091.424,5092.697,5087.176,5090.135,5.425899982452393],[1742366040000,5090.1,5090.999,5088.686,5090.304,4.423799991607666],[1742366100000,5090.455,5093.285,5089.544,5093.279,4.019800186157227],[1742366160000,5093.531,5095.191,5093.014,5094.811,3.15120005607605],[1742366220000,5094.81,5094.81,5092.513,5092.785,3.918100118637085],[1742366280000,5092.751,5095.579,5092.751,5095.402,4.179699897766113],[1742366340000,5095.81,5097.186,5095.272,5096.628,3.578700065612793],[1742366400000,5096.765,5097.892,5095.604,5095.639,4.087500095367432],[1742366460000,5095.707,5096.019,5093.967,5094.813,3.381999969482422],[1742366520000,5094.962,5098.564,5094.962,5097.992,4.077300071716309],[1742366580000,5097.991,5100.343,5097.333,5100.241,3.1742000579833984],[1742366640000,5100.207,5101.553,5099.155,5100.061,3.313800096511841],[1742366700000,5100.211,5101.807,5099.905,5100.16,3.799799919128418],[1742366760000,5100.16,5101.542,5099.356,5100.806,3.233599901199341],[1742366820000,5100.909,5102.447,5099.815,5099.815,3.6401000022888184],[1742366880000,5099.849,5099.966,5092.312,5095.033,5.651500225067139],[1742366940000,5095.033,5095.033,5085.13,5089.653,7.878399848937988],[1742367000000,5089.721,5091.973,5088.687,5091.952,4.585700035095215],[1742367060000,5092.122,5094.157,5091.816,5092.327,3.375200033187866],[1742367120000,5092.191,5095.857,5092.191,5093.331,4.778500080108643],[1742367180000,5093.366,5094.455,5091.761,5092.673,4.1458001136779785],[1742367240000,5092.822,5093.441,5091.341,5091.619,2.9049999713897705],[1742367300000,5091.62,5091.62,5088.95,5089.679,2.6031999588012695],[1742367360000,5089.379,5089.55,5088.201,5088.836,2.5708000659942627],[1742367420000,5088.836,5089.108,5085.081,5085.225,4.412099838256836],[1742367480000,5085.34,5086.236,5083.178,5083.381,4.501299858093262],[1742367540000,5083.381,5083.381,5080.709,5082.878,5.782599925994873],[1742367600000,5082.979,5083.864,5078.136,5078.748,6.160999774932861],[1742367660000,5078.748,5079.434,5074.312,5074.544,6.65939998626709],[1742367720000,5074.509,5076.417,5072.065,5075.445,6.1149001121521],[1742367780000,5075.411,5076.853,5074.128,5075.085,5.935299873352051],[1742367840000,5075.051,5075.378,5073.136,5074.887,4.974800109863281],[1742367900000,5074.888,5075.138,5071.934,5072.103,3.1147000789642334],[1742367960000,5071.954,5072.36,5068.932,5070.066,4.240499973297119],[1742368020000,5070.514,5072.029,5067.97,5070.827,4.266300201416016],[1742368080000,5071.011,5074.542,5070.793,5073.042,3.9512999057769775],[1742368140000,5073.19,5075.275,5071.879,5072.762,3.8380000591278076],[1742368200000,5072.694,5080.733,5071.845,5079.536,4.414400100708008],[1742368260000,5079.204,5080.297,5078.088,5079.427,5.0015997886657715],[1742368320000,5079.427,5080.753,5078.747,5079.372,3.381700038909912],[1742368380000,5079.372,5080.127,5076.408,5076.626,3.9272000789642334],[1742368440000,5076.525,5076.946,5074.852,5075.639,3.25219988822937],[1742368500000,5075.79,5078.412,5075.011,5075.384,3.615799903869629],[1742368560000,5075.236,5079.101,5075.201,5077.643,4.242000102996826],[1742368620000,5077.644,5077.982,5074.98,5075.162,3.13100004196167],[1742368680000,5075.095,5078.071,5074.906,5075.369,4.625800132751465],[1742368740000,5075.403,5076.047,5073.662,5074.314,3.11080002784729],[1742368800000,5074.517,5077.845,5074.251,5075.182,3.8582000732421875],[1742368860000,5075.215,5077.806,5074.413,5077.363,4.140999794006348],[1742368920000,5077.363,5077.812,5071.82,5073.165,3.474400043487549],[1742368980000,5073.063,5074.559,5071.71,5073.927,3.9632999897003174],[1742369040000,5073.894,5074.559,5072.31,5073.961,2.6249001026153564],[1742369100000,5073.928,5077.748,5073.194,5076.988,4.120800018310547],[1742369160000,5077.967,5078.708,5077.096,5078.049,3.280600070953369],[1742369220000,5077.947,5078.552,5077.205,5077.397,2.646199941635132],[1742369280000,5077.261,5079.183,5076.621,5076.961,3.9026999473571777],[1742369340000,5076.962,5078.361,5074.692,5075.242,3.736999988555908],[1742369400000,5075.208,5076.444,5073.992,5073.993,5.147299766540527],[1742369460000,5073.958,5075.304,5072.689,5073.938,4.308700084686279],[1742369520000,5074.387,5079.651,5074.046,5078.828,4.226799964904785],[1742369580000,5078.827,5078.827,5075.132,5077.232,3.788300037384033],[1742369640000,5077.266,5077.333,5070.686,5071.514,5.099100112915039],[1742369700000,5071.398,5073.001,5069.775,5072.41,4.528500080108643],[1742369760000,5072.41,5073.408,5068.635,5069.036,5.02810001373291],[1742369820000,5069.07,5070.571,5064.312,5065.317,6.040500164031982],[1742369880000,5064.869,5066.79,5063.898,5064,4.881100177764893],[1742369940000,5063.966,5064.481,5059.434,5059.543,4.401500225067139],[1742370000000,5059.611,5061.069,5058.533,5059.685,4.5868000984191895],[1742370060000,5058.939,5059.448,5055.705,5057.305,4.855599880218506],[1742370120000,5057.305,5059.414,5055.942,5058.397,4.570000171661377],[1742370180000,5058.227,5058.431,5054.003,5057.72,4.897799968719482],[1742370240000,5057.752,5059.333,5053.671,5059.164,4.615099906921387],[1742370300000,5059.095,5059.095,5056.253,5056.47,6.3805999755859375],[1742370360000,5056.769,5057.99,5056.239,5057.277,2.547499895095825],[1742370420000,5057.243,5058.058,5052.426,5055.831,3.4909000396728516],[1742370480000,5056.163,5058.971,5055.117,5058.726,5.413599967956543],[1742370540000,5058.693,5059.488,5056.143,5057.18,4.140999794006348],[1742370600000,5057.383,5057.913,5054.176,5054.772,4.100599765777588],[1742370660000,5054.739,5055.159,5053.89,5054.881,3.3127999305725098],[1742370720000,5054.846,5058.585,5054.33,5057.933,4.282400131225586],[1742370780000,5057.934,5058.063,5055.191,5056.026,2.949199914932251],[1742370840000,5056.175,5058.554,5055.075,5057.606,3.4946000576019287],[1742370900000,5057.504,5058.327,5055.505,5055.505,2.731300115585327],[1742370960000,5055.641,5056.862,5053.341,5055.532,4.428500175476074],[1742371020000,5055.498,5055.585,5053.396,5053.999,4.215000152587891],[1742371080000,5054.298,5054.447,5048.107,5050.446,3.725399971008301],[1742371140000,5050.412,5050.412,5047.707,5049.052,3.680299997329712],[1742371200000,5048.984,5055.735,5047.162,5054.516,7.06820011138916],[1742371260000,5055.412,5058.214,5053.682,5054.543,5.323200225830078],[1742371320000,5054.306,5057.541,5052.156,5056.583,4.308650016784668],[1742371380000,5056.685,5060.699,5055.011,5059.843,3.8517000675201416],[1742371440000,5059.993,5060.176,5054.429,5055.739,4.476500034332275],[1742371500000,5054.396,5058.055,5053.133,5057.58,3.7823500633239746],[1742371560000,5057.647,5059.813,5054.103,5054.286,3.9492499828338623],[1742371620000,5054.287,5056.86,5053.766,5055.502,2.748199939727783],[1742371680000,5055.434,5056.214,5050.958,5051.366,2.4446001052856445],[1742371740000,5052.113,5052.387,5049.354,5049.953,2.8046998977661133],[1742371800000,5049.437,5050.217,5043.432,5044.029,2.018199920654297],[1742371860000,5043.691,5048.53,5043.475,5047.664,2.8131000995635986],[1742371920000,5047.732,5049.594,5046.745,5049.276,3.6760001182556152],[1742371980000,5049.275,5049.475,5047.102,5049.165,3.357100009918213],[1742372040000,5049.198,5050.761,5048.018,5049.17,3.336699962615967],[1742372100000,5049.536,5050.611,5046.556,5047.742,3.0815999507904053],[1742372160000,5047.444,5050.522,5047.444,5050.238,3.088599920272827],[1742372220000,5050.305,5053.7,5048.992,5053.125,3.3317999839782715],[1742372280000,5053.058,5055.229,5051.954,5052.055,1.732800006866455],[1742372340000,5052.803,5053.516,5051.5,5053.343,2.805799961090088],[1742372400000,5052.893,5055.566,5051.231,5052.788,3.416300058364868],[1742372460000,5052.788,5053.014,5051.306,5053.014,3.7346999645233154],[1742372520000,5053.049,5054.617,5052.715,5053.376,3.93969988822937],[1742372580000,5053.226,5060.434,5053.226,5059.403,4.031499862670898],[1742372640000,5059.437,5059.437,5056.021,5056.522,5.377500057220459],[1742372700000,5056.591,5057.874,5056.308,5056.308,3.696199893951416],[1742372760000,5056.342,5057.329,5055.634,5056.006,5.701000213623047],[1742372820000,5056.041,5056.604,5054.949,5055.995,4.149099826812744],[1742372880000,5055.846,5059.688,5054.992,5059.232,2.440700054168701],[1742372940000,5059.2,5060.352,5056.076,5056.892,3.0006000995635986],[1742373000000,5056.776,5058.45,5054.199,5055.362,2.1898000240325928],[1742373060000,5055.328,5057.263,5055.091,5055.703,0.9556000232696533],[1742373120000,5055.704,5057.602,5054.637,5056.447,1.2374999523162842],[1742373180000,5056.55,5057.703,5054.187,5054.303,1.4479000568389893],[1742373240000,5054.572,5055.321,5053.457,5053.79,1.1833000183105469],[1742373300000,5053.993,5055.141,5051.831,5052.566,1.197100043296814],[1742373360000,5051.968,5053.121,5048.605,5048.847,1.5089999437332153],[1742373420000,5048.948,5049.932,5047.505,5047.505,1.3109999895095825],[1742373480000,5047.641,5047.973,5037.671,5037.704,2.0564000606536865],[1742373540000,5037.738,5039.772,5035.567,5039.772,2.362499952316284],[1742373600000,5039.772,5041.185,5038.392,5038.392,1.7811000347137451],[1742373660000,5038.426,5038.995,5034.53,5034.732,2.2743000984191895],[1742373720000,5034.733,5035.593,5032.748,5033.914,1.3830000162124634],[1742373780000,5034.049,5035.461,5030.03,5030.03,2.250200033187866],[1742373840000,5030.03,5034.572,5029.581,5034.422,1.492300033569336],[1742373900000,5034.157,5036.12,5034.157,5034.497,1.8990000486373901],[1742373960000,5034.497,5043.307,5034.463,5040.997,2.395699977874756],[1742374020000,5040.963,5042.114,5039.744,5040.781,1.0003000497817993],[1742374080000,5040.782,5042.417,5039.185,5040.396,1.4980000257492065],[1742374140000,5040.43,5041.366,5038.481,5040.169,1.0404000282287598],[1742374200000,5040.101,5041.515,5037.408,5039.687,1.1059999465942383],[1742374260000,5039.985,5039.985,5036.551,5037.599,1.3588000535964966],[1742374320000,5037.598,5039.062,5035.714,5037.935,0.8140000104904175],[1742374380000,5037.037,5040.439,5037.003,5040.37,1.0836999416351318],[1742374440000,5038.875,5045.157,5038.875,5042.743,2.1714000701904297],[1742374500000,5043.342,5047.886,5042.14,5047.668,2.730600118637085],[1742374560000,5047.635,5047.635,5043.536,5044.584,2.0801000595092773],[1742374620000,5044.368,5044.55,5041.938,5044.141,3.3785998821258545],[1742374680000,5044.209,5045.372,5042.211,5043.775,3.2904999256134033],[1742374740000,5043.775,5044.235,5038.916,5038.997,3.662400007247925],[1742374800000,5039.895,5044.247,5037.539,5042.418,4.34060001373291],[1742374860000,5042.418,5045.145,5041.635,5041.669,3.0011000633239746],[1742374920000,5042.118,5045.462,5041.436,5044.863,3.7715001106262207],[1742374980000,5044.829,5048.946,5043.116,5047.216,3.1995999813079834],[1742375040000,5046.918,5048.92,5042.096,5042.279,3.6001999378204346],[1742375100000,5043.476,5044.355,5039.626,5043.606,3.4189999103546143],[1742375160000,5044.755,5048.215,5044.306,5047.169,2.4753000736236572],[1742375220000,5047.37,5051.884,5046.507,5049.948,1.981600046157837],[1742375280000,5049.949,5053.279,5049.668,5051.788,2.0734000205993652],[1742375340000,5051.753,5051.855,5046.616,5047.215,1.4459999799728394],[1742375400000,5047.148,5048.296,5043.911,5044.625,0.7670000195503235],[1742375460000,5044.693,5047.01,5042.362,5042.574,1.6850999593734741],[1742375520000,5042.406,5042.406,5037.852,5037.92,2.1594998836517334],[1742375580000,5038.022,5038.403,5036.775,5036.872,1.542799949645996],[1742375640000,5036.671,5036.805,5032.1,5032.1,2.0745999813079834],[1742375700000,5031.966,5033.398,5030.022,5030.355,0.8826000094413757],[1742375760000,5030.32,5031.603,5026.031,5029.793,1.3382999897003174],[1742375820000,5029.643,5033.971,5027.389,5032.706,2.125499963760376],[1742375880000,5030.912,5032.889,5027.854,5030.515,1.9765000343322754],[1742375940000,5028.57,5036.588,5028.57,5036.188,2.3454999923706055],[1742376000000,5035.74,5038.519,5033.047,5038.219,2.5690999031066895],[1742376060000,5037.97,5037.97,5032.668,5032.668,2.413100004196167],[1742376120000,5032.668,5035.844,5032.668,5035.462,1.2374999523162842],[1742376180000,5035.361,5036.657,5032.894,5034.426,2.0594000816345215],[1742376240000,5033.977,5039.252,5033.977,5038.32,1.9119000434875488],[1742376300000,5038.471,5039.85,5035.776,5037.456,6.156000137329102],[1742376360000,5037.157,5038.991,5035.975,5036.009,3.9405999183654785],[1742376420000,5036.757,5036.906,5032.361,5033.446,3.8310999870300293],[1742376480000,5033.412,5035.518,5032.133,5032.388,1.815600037574768],[1742376540000,5032.555,5033.454,5030.426,5032.647,1.263800024986267],[1742376600000,5032.797,5034.248,5029.852,5032.568,2.4779000282287598],[1742376660000,5032.568,5032.776,5028.261,5032.408,2.218100070953369],[1742376720000,5031.808,5034.113,5029.561,5032.211,2.7002999782562256],[1742376780000,5032.177,5032.212,5030.111,5030.967,2.3617000579833984],[1742376840000,5031,5031.169,5028.633,5028.999,0.9275000095367432],[1742376900000,5028.999,5028.999,5025.088,5027.019,1.0259000062942505],[1742376960000,5026.919,5032.038,5026.918,5032.038,1.091599941253662],[1742377020000,5032.205,5033.655,5030.824,5030.892,0.7838000059127808],[1742377080000,5033.438,5034.538,5031.789,5034.168,1.2003999948501587],[1742377140000,5034.767,5037.282,5034.335,5036.616,0.7307999730110168],[1742377200000,5036.615,5037.779,5036.263,5037.394,1.0877000093460083],[1742377260000,5037.528,5038.528,5035.811,5035.995,1.6885000467300415],[1742377320000,5036.061,5038.593,5036.028,5037.308,1.162600040435791],[1742377380000,5037.608,5040.225,5037.158,5038.626,1.7094999551773071],[1742377440000,5038.176,5041.22,5037.369,5039.42,1.714900016784668],[1742377500000,5039.554,5040.37,5037.581,5037.648,1.7280000448226929],[1742377560000,5039.446,5040.833,5036.196,5039.925,1.7551000118255615],[1742377620000,5039.959,5040.809,5038.278,5040.674,0.45210000872612],[1742377680000,5040.708,5040.708,5036.822,5039.932,2.2565999031066895],[1742377740000,5040.067,5042.104,5038.072,5041.123,2.8541998863220215],[1742377800000,5040.954,5042.443,5040.311,5040.644,1.7675000429153442],[1742377860000,5041.391,5042.47,5039.673,5041.722,2.7453999519348145],[1742377920000,5042.301,5044.904,5040.355,5044.904,1.166100025177002],[1742377980000,5044.532,5044.601,5042.137,5043.918,1.4704999923706055],[1742378040000,5043.952,5044.391,5040.823,5040.925,2.5025999546051025],[1742378100000,5040.957,5042.522,5039.621,5042.456,1.9688999652862549],[1742378160000,5042.354,5043.844,5039.958,5042.394,0.930899977684021],[1742378220000,5042.096,5045.832,5042.096,5045.715,0.5992000102996826],[1742378280000,5045.866,5046.39,5044.528,5046.323,0.3968999981880188],[1742378340000,5046.39,5046.39,5044.174,5044.24,0.7497000098228455],[1742378400000,5044.341,5045.394,5043.964,5044.099,0.4406000077724457],[1742378460000,5044.116,5046.102,5043.532,5044.151,0.446399986743927],[1742378520000,5044.15,5044.15,5042.571,5043.453,0.8845999836921692],[1742378580000,5043.421,5044.469,5042.319,5042.918,1.0785000324249268],[1742378640000,5041.57,5043.338,5041.272,5042.84,0.5932000279426575],[1742378700000,5042.806,5044.483,5041.192,5041.684,1.4071999788284302],[1742378760000,5041.716,5042.096,5040.377,5041.531,1.287600040435791],[1742378820000,5041.935,5043.311,5041.085,5042.574,0.8119999766349792],[1742378880000,5042.674,5044.172,5042.338,5044.172,0.5573999881744385],[1742378940000,5044.307,5044.307,5041.589,5042.289,0.7429999709129333],[1742379000000,5041.918,5043.897,5041.133,5043.147,0.42309999465942383],[1742379060000,5043.897,5044.847,5041.238,5041.388,1.1610000133514404],[1742379120000,5041.354,5042.196,5037.945,5039.491,0.8500000238418579],[1742379180000,5039.79,5041.482,5039.708,5041.414,1.1502000093460083],[1742379240000,5041.414,5042.878,5040.666,5041.59,0.913100004196167],[1742379300000,5041.59,5042.407,5041.253,5042.07,0.9574000239372253],[1742379360000,5042.069,5047.465,5042.069,5046.177,0.6438999772071838],[1742379420000,5046.209,5048.658,5046.181,5048.658,0.7441999912261963],[1742379480000,5048.659,5050.291,5047.875,5050.222,1.3042000532150269],[1742379540000,5051.45,5052.166,5049.784,5050.186,1.194700002670288],[1742379600000,5050.485,5052.3,5048.882,5052.3,1.5910999774932861],[1742379660000,5050.653,5052.368,5050.006,5051.315,0.984499990940094],[1742379720000,5051.315,5052.442,5050.305,5052.442,0.9221000075340271],[1742379780000,5051.692,5051.862,5049.829,5051.254,1.2646000385284424],[1742379840000,5050.505,5051.935,5049.502,5049.502,1.7833000421524048],[1742379900000,5049.468,5051.699,5049.468,5051.429,1.2165000438690186],[1742379960000,5050.68,5052.699,5049.18,5049.415,1.1727999448776245],[1742380020000,5049.382,5050.931,5049.232,5050.931,1.1454999446868896],[1742380080000,5051.505,5054.479,5050.274,5053.33,1.5924999713897705],[1742380140000,5053.229,5054.614,5053.146,5054.613,0.551800012588501],[1742380200000,5054.764,5055.714,5052.053,5052.121,2.295599937438965],[1742380260000,5054.817,5056.55,5053.102,5056.4,1.6002000570297241],[1742380320000,5056.467,5061.998,5056.191,5060.24,2.673799991607666],[1742380380000,5060.308,5061.458,5058.048,5058.381,2.1612000465393066],[1742380440000,5059.913,5060.984,5057.202,5057.753,1.8212000131607056],[1742380500000,5060.149,5060.681,5056.193,5056.228,2.3255999088287354],[1742380560000,5056.363,5056.57,5055.422,5056.319,1.1545000076293945],[1742380620000,5056.353,5056.755,5055.039,5055.369,1.3241000175476074],[1742380680000,5055.335,5057.064,5054.513,5055.702,2.3224000930786133],[1742380740000,5056.15,5058.397,5055.287,5058.246,2.252000093460083],[1742380800000,5058.28,5059.348,5056.705,5058.053,0.6323999762535095],[1742380860000,5057.304,5058.932,5055.43,5057.333,1.3183000087738037],[1742380920000,5057.332,5060.12,5057.066,5059.033,0.7329999804496765],[1742380980000,5059.033,5059.066,5056.347,5056.748,3.574199914932251],[1742381040000,5056.749,5061.414,5056.749,5060.409,1.723099946975708],[1742381100000,5060.444,5060.579,5057.907,5058.613,2.1080000400543213],[1742381160000,5058.647,5058.917,5056.488,5057.275,2.3213999271392822],[1742381220000,5057.425,5060.032,5056.676,5060.032,1.6095999479293823],[1742381280000,5059.733,5062.076,5059.332,5061.594,3.174999952316284],[1742381340000,5061.525,5063.589,5060.26,5063.317,1.2303999662399292],[1742381400000,5063.283,5063.283,5060.086,5063.115,1.576200008392334],[1742381460000,5063.183,5064.067,5060.623,5062.902,1.2688000202178955],[1742381520000,5062.868,5063.482,5059.631,5063.178,1.212399959564209],[1742381580000,5062.631,5063.381,5059.217,5060.936,2.3754000663757324],[1742381640000,5061.003,5061.843,5060.304,5060.336,2.0064001083374023],[1742381700000,5060.486,5061.236,5057.251,5057.603,1.9737000465393066],[1742381760000,5057.636,5059.367,5057.636,5058.733,1.0326000452041626],[1742381820000,5059.781,5060.603,5058.903,5060.12,0.5669999718666077],[1742381880000,5060.12,5062.336,5057.458,5060.656,1.2985999584197998],[1742381940000,5063.052,5064.192,5060.041,5060.757,1.5907000303268433],[1742382000000,5060.689,5063.098,5059.09,5062.712,2.1184000968933105],[1742382060000,5062.746,5062.746,5059.344,5061.131,0.9674999713897705],[1742382120000,5061.064,5063.384,5060.316,5063.384,1.236199975013733],[1742382180000,5063.349,5063.35,5061.877,5062.876,0.6779999732971191],[1742382240000,5062.91,5063.984,5061.779,5063.983,0.7285000085830688],[1742382300000,5063.949,5064.321,5063.001,5064.321,0.6413000226020813],[1742382360000,5064.321,5064.354,5061.127,5061.297,0.5123000144958496],[1742382420000,5061.161,5062.716,5060.445,5062.582,1.742900013923645],[1742382480000,5062.615,5064.013,5062.548,5063.264,1.1319999694824219],[1742382540000,5063.33,5064.621,5063.263,5064.336,0.3871999979019165],[1742382600000,5064.037,5065.52,5064.037,5065.487,0.7307000160217285],[1742382660000,5065.351,5067.409,5065.283,5067.309,0.515500009059906],[1742382720000,5067.274,5069.174,5067.274,5069.174,0.3873000144958496],[1742382780000,5069.474,5070.822,5069.17,5070.604,0.8348000049591064],[1742382840000,5070.604,5072.089,5070.604,5071.184,1.1330000162124634],[1742382900000,5071.219,5072.239,5070.986,5071.185,0.5349000096321106],[1742382960000,5071.185,5071.185,5069.484,5070.494,1.1619999408721924],[1742383020000,5070.561,5072.23,5070.025,5072.229,1.0144000053405762],[1742383080000,5072.262,5074.536,5072.262,5074.536,0.6399999856948853],[1742383140000,5074.773,5075.208,5074.236,5074.589,1.142199993133545],[1742383200000,5074.724,5075.869,5073.636,5073.669,1.4182000160217285],[1742383260000,5073.737,5073.873,5071.586,5071.586,1.0640000104904175],[1742383320000,5071.587,5072.205,5071.272,5071.945,0.8695999979972839],[1742383380000,5071.877,5075.904,5071.842,5074.554,1.0298999547958374],[1742383440000,5074.589,5075.405,5073.635,5074.309,1.7838000059127808],[1742383500000,5074.308,5075.913,5074.158,5074.675,0.7476000189781189],[1742383560000,5074.71,5075.778,5074.641,5075.54,0.6611999869346619],[1742383620000,5075.54,5076.392,5074.094,5074.128,1.0809999704360962],[1742383680000,5074.129,5075.139,5073.954,5074.838,0.8560000061988831],[1742383740000,5074.838,5076.178,5074.601,5076.076,0.984000027179718],[1742383800000,5076.042,5076.622,5073.659,5073.911,0.8985999822616577],[1742383860000,5074.061,5074.182,5071.677,5071.943,0.70660001039505],[1742383920000,5072.093,5072.595,5071.416,5072.297,1.2062000036239624],[1742383980000,5073.046,5074.108,5071.835,5071.868,0.9502000212669373],[1742384040000,5071.868,5072.478,5071.216,5072.377,0.8540999889373779],[1742384100000,5072.986,5073.36,5071.807,5072.479,0.8353000283241272],[1742384160000,5072.18,5074.308,5072.146,5074.273,0.8396000266075134],[1742384220000,5074.123,5075.766,5074.123,5075.617,0.8841000199317932],[1742384280000,5075.583,5075.741,5074.05,5075.327,1.4528000354766846],[1742384340000,5075.394,5077.758,5075.326,5077.758,0.7067999839782715],[1742384400000,5079.558,5080.819,5077.637,5079.619,0.5820000171661377],[1742384460000,5076.772,5079.886,5076.636,5079.886,2.147200107574463],[1742384520000,5079.953,5080.935,5077.386,5079.035,3.090100049972534],[1742384580000,5079.034,5080.866,5076.979,5076.979,1.3488999605178833],[1742384640000,5077.728,5078.93,5076.606,5077.641,2.754300117492676],[1742384700000,5077.941,5079.164,5075.979,5077.728,1.8305000066757202],[1742384760000,5077.796,5078.73,5075.674,5078.696,1.2598999738693237],[1742384820000,5078.627,5079.377,5077.279,5078.444,0.6341000199317932],[1742384880000,5078.744,5078.744,5075.219,5076.683,1.4012999534606934],[1742384940000,5076.818,5078.646,5076.432,5078.385,0.9672999978065491],[1742385000000,5076.852,5079.58,5075.719,5075.719,2.03410005569458],[1742385060000,5075.753,5076.984,5074.336,5075.065,0.7113999724388123],[1742385120000,5075.167,5075.664,5074.209,5074.345,1.7889000177383423],[1742385180000,5074.277,5076.177,5074.277,5074.76,1.2258000373840332],[1742385240000,5074.694,5076.258,5074.659,5074.945,1.2856999635696411],[1742385300000,5075.013,5077.564,5074.911,5076.66,1.951799988746643],[1742385360000,5076.558,5078.429,5074.851,5077.449,1.6211999654769897],[1742385420000,5077.566,5079.281,5075.816,5077.412,1.344099998474121],[1742385480000,5077.378,5082.088,5077.311,5079.725,2.478600025177002],[1742385540000,5079.691,5081.427,5078.241,5081.427,1.7980999946594238],[1742385600000,5081.427,5083.718,5079.614,5079.614,1.9227999448776245],[1742385660000,5080.145,5083.499,5080.009,5080.213,1.801300048828125],[1742385720000,5079.832,5080.663,5078.236,5079.451,2.3473000526428223],[1742385780000,5079.484,5080.196,5078.701,5079.369,1.5149999856948853],[1742385840000,5079.2,5079.451,5078.178,5079.063,1.5190999507904053],[1742385900000,5079.029,5079.111,5077.179,5077.803,2.484600067138672],[1742385960000,5077.952,5080.423,5077.952,5079.607,1.8217999935150146],[1742386020000,5080.24,5081.452,5078.034,5078.184,1.5979000329971313],[1742386080000,5078.185,5078.185,5075.573,5076.815,2.0048000812530518],[1742386140000,5076.848,5079.126,5076.249,5077.945,1.1770000457763672],[1742386200000,5077.91,5079.101,5077.61,5077.983,1.5611000061035156],[1742386260000,5078.051,5079.679,5077.788,5078.582,1.3331999778747559],[1742386320000,5078.515,5079.496,5075.987,5077.701,2.1008999347686768],[1742386380000,5077.701,5080.205,5077.701,5079.387,1.6403000354766846],[1742386440000,5079.421,5079.421,5076.599,5076.912,2.0044000148773193],[1742386500000,5076.879,5077.185,5073.34,5075.055,1.2549999952316284],[1742386560000,5075.055,5076.21,5075.02,5075.542,0.9079999923706055],[1742386620000,5075.442,5075.871,5075.237,5075.572,0.7924000024795532],[1742386680000,5075.538,5075.538,5073.291,5074.021,1],[1742386740000,5074.054,5074.054,5072.706,5073.076,1.2354999780654907],[1742386800000,5073.41,5074.289,5067.774,5068.189,2.1863999366760254],[1742386860000,5068.086,5068.086,5062.516,5066.488,1.3924000263214111],[1742386920000,5066.19,5066.673,5064.383,5064.533,1.0125999450683594],[1742386980000,5064.534,5064.91,5062.588,5064.727,0.8799999952316284],[1742387040000,5064.761,5065.133,5062.529,5063.331,1.1297999620437622],[1742387100000,5063.481,5068.267,5063.152,5065.137,1.3880000114440918],[1742387160000,5065.002,5067.437,5065.002,5066.77,1.166100025177002],[1742387220000,5066.737,5066.737,5063.559,5064.945,0.8500999808311462],[1742387280000,5064.978,5064.978,5060.385,5060.453,0.777899980545044],[1742387340000,5060.419,5060.903,5059.115,5059.86,1.2563999891281128],[1742387400000,5060.009,5066.031,5056.334,5057.498,1.7942999601364136],[1742387460000,5057.649,5057.865,5054.587,5054.833,1.2512999773025513],[1742387520000,5055.283,5057.345,5051.36,5052.831,1.0571999549865723],[1742387580000,5054.776,5054.776,5048.265,5051.707,2.5072999000549316],[1742387640000,5051.406,5058.923,5050.658,5058.854,1.2944999933242798],[1742387700000,5058.888,5060.27,5054.226,5058.788,1.3948999643325806],[1742387760000,5058.787,5059.57,5056.799,5057.933,1.2865999937057495],[1742387820000,5057.832,5060.205,5057.325,5058.844,1.7400000095367432],[1742387880000,5058.429,5060.381,5057.368,5058.294,1.4164999723434448],[1742387940000,5058.329,5058.368,5056.663,5057.657,1.5428999662399292],[1742388000000,5057.691,5058.073,5054.048,5055.142,1.3492000102996826],[1742388060000,5055.245,5055.752,5053.149,5054.665,0.8629000186920166],[1742388120000,5054.632,5055.201,5052.078,5052.362,1.6871000528335571],[1742388180000,5052.397,5053.134,5050.692,5051.879,1.243899941444397],[1742388240000,5052.179,5056.064,5050.682,5056.064,2.218100070953369],[1742388300000,5054.567,5058.565,5053.853,5058.383,2.3431999683380127],[1742388360000,5057.633,5061.54,5057.633,5061.241,2.371500015258789],[1742388420000,5061.173,5063.869,5060.627,5062.908,2.585599899291992],[1742388480000,5062.908,5063.873,5060.497,5061.627,1.8179999589920044],[1742388540000,5062.076,5064.008,5060.762,5061.511,2.3431999683380127],[1742388600000,5060.763,5060.796,5055.71,5057.903,2.627500057220459],[1742388660000,5058.121,5058.87,5055.275,5056.474,2.2894999980926514],[1742388720000,5056.439,5058.734,5056.073,5057.821,4.077300071716309],[1742388780000,5057.671,5059.535,5056.125,5056.724,2.8891000747680664],[1742388840000,5056.575,5057.878,5051.039,5052.42,1.8716000318527222],[1742388900000,5052.488,5054.223,5050.961,5053.925,1.6985000371932983],[1742388960000,5053.89,5053.89,5049.269,5053.185,1.9465999603271484],[1742389020000,5053.253,5055.408,5052.049,5052.648,1.7922999858856201],[1742389080000,5051.899,5055.194,5051.696,5052.846,1.4723000526428223],[1742389140000,5056.591,5057.963,5054.092,5055.224,2.354099988937378],[1742389200000,5055.373,5056.784,5050.033,5054.403,3.5657999515533447],[1742389260000,5054.316,5058.722,5052.819,5058.244,2.878499984741211],[1742389320000,5059.443,5060.061,5055.637,5056.087,2.8541998863220215],[1742389380000,5055.786,5061.965,5055.786,5060.617,2.5251998901367188],[1742389440000,5061.25,5063.347,5059.569,5063.347,2.642400026321411],[1742389500000,5063.197,5067.69,5061.945,5066.124,2.23009991645813],[1742389560000,5066.124,5070.499,5066.124,5070.286,2.3731000423431396],[1742389620000,5070.218,5070.296,5065.805,5066.429,2.222599983215332],[1742389680000,5067.028,5069.634,5064.835,5068.222,2.539400100708008],[1742389740000,5068.289,5068.289,5063.113,5067.608,2.2818000316619873],[1742389800000,5067.158,5067.661,5064.168,5064.434,2.1321001052856445],[1742389860000,5064.134,5067.337,5063.098,5063.098,2.0622000694274902],[1742389920000,5063.698,5066.182,5061.615,5063.031,1.5368000268936157],[1742389980000,5063.48,5065.675,5062.882,5063.098,1.940999984741211],[1742390040000,5063.098,5063.298,5057.149,5057.599,2.732100009918213],[1742390100000,5057.566,5059.251,5048.232,5055.404,2.956899881362915],[1742390160000,5055.854,5061.706,5055.854,5060.672,3.2128000259399414],[1742390220000,5060.522,5063.001,5059.057,5059.507,2.557800054550171],[1742390280000,5059.656,5060.039,5056.777,5059.057,2.3977999687194824],[1742390340000,5059.057,5062.403,5058.758,5062.403,2.5025999546051025],[1742390400000,5061.952,5065.951,5060.223,5061.121,2.93149995803833],[1742390460000,5060.971,5062.243,5055.278,5055.529,2.759399890899658],[1742390520000,5056.514,5057.264,5054.416,5056.514,2.819999933242798],[1742390580000,5056.813,5057.709,5053.06,5053.659,2.452399969100952],[1742390640000,5053.693,5054.795,5049.883,5051.232,2.82069993019104],[1742390700000,5050.183,5052.731,5050,5051.412,2.437000036239624],[1742390760000,5049.613,5051.412,5048.805,5049.703,2.35479998588562],[1742390820000,5050.003,5053.655,5048.737,5053.173,2.931999921798706],[1742390880000,5053.172,5053.833,5051.546,5052.865,2.8678998947143555],[1742390940000,5052.116,5054.281,5051.1,5053.191,2.8052000999450684],[1742391000000,5052.924,5055.469,5050.576,5053.183,3.7673499584198],[1742391060000,5053.784,5054.45,5043.949,5048.744,4.114699840545654],[1742391120000,5047.696,5051.417,5042.692,5048.599,4.650300025939941],[1742391180000,5048.382,5048.382,5033.044,5036.008,3.8740999698638916],[1742391240000,5035.858,5042.32,5033.243,5036.174,4.428999900817871],[1742391300000,5036.057,5042.808,5035.377,5042.808,4.281799793243408],[1742391360000,5040.475,5040.475,5029.792,5030.875,4.827899932861328],[1742391420000,5030.227,5036.34,5025.278,5028.659,4.057799816131592],[1742391480000,5027.761,5033.496,5026.961,5028.247,4.46999979019165],[1742391540000,5028.282,5035.767,5026.749,5035.767,3.716399908065796],[1742391600000,5036.667,5044.121,5035.019,5038.551,4.434800148010254],[1742391660000,5037.803,5039.965,5034.494,5039.482,4.555799961090088],[1742391720000,5040.348,5046.519,5040.082,5042.019,4.642899990081787],[1742391780000,5042.769,5043.436,5036.477,5037.227,4.600800037384033],[1742391840000,5036.477,5038.737,5034.957,5037.026,4.432700157165527],[1742391900000,5038.525,5041.124,5031.386,5031.656,4.606299877166748],[1742391960000,5030.973,5037.432,5029.788,5032.172,4.771599769592285],[1742392020000,5032.139,5041.101,5032.138,5040.301,5.291100025177002],[1742392080000,5040.801,5046.002,5040.7,5041.946,3.956700086593628],[1742392140000,5042.396,5048.81,5042.28,5047.91,3.895699977874756],[1742392200000,5048.628,5053.176,5045.527,5048.204,4.1656999588012695],[1742392260000,5048.239,5053.5,5046.372,5053.085,3.1024999618530273],[1742392320000,5053.718,5057.457,5052.017,5054.873,2.867000102996826],[1742392380000,5054.924,5057.868,5054.924,5056.451,3.0608999729156494],[1742392440000,5055.849,5057.638,5050.914,5051.047,3.1963999271392822],[1742392500000,5051.715,5051.715,5045.115,5048.333,2.6828999519348145],[1742392560000,5047.768,5052.618,5047.768,5050.901,2.799799919128418],[1742392620000,5050.935,5053.088,5048.967,5051.957,2.718100070953369],[1742392680000,5052.707,5056.206,5048.034,5054.287,4.923099994659424],[1742392740000,5054.288,5055.256,5048.915,5050.184,3.6905999183654785],[1742392800000,5050.116,5050.541,5041.64,5042.992,4.345200061798096],[1742392860000,5042.207,5046.315,5038.19,5045.113,3.627500057220459],[1742392920000,5045.414,5046.717,5041.274,5042.072,2.59660005569458],[1742392980000,5041.922,5044.158,5039.186,5041.288,2.3185999393463135],[1742393040000,5041.322,5045.581,5039.036,5039.404,2.908400058746338],[1742393100000,5039.371,5041.754,5036.05,5039.601,3.5808000564575195],[1742393160000,5039.151,5039.635,5036.164,5039.164,2.968600034713745],[1742393220000,5038.863,5038.999,5031.811,5032.947,3.735599994659424],[1742393280000,5032.712,5034.628,5031.309,5031.593,3.2769999504089355],[1742393340000,5031.894,5031.894,5024.156,5031.201,4.07919979095459],[1742393400000,5031.2,5038.808,5030.517,5035.536,4.009300231933594],[1742393460000,5035.57,5037.887,5032.11,5037.37,4.079800128936768],[1742393520000,5037.403,5038.439,5033.04,5034.56,3.5469000339508057],[1742393580000,5034.411,5036.458,5028.353,5029.286,3.33870005607605],[1742393640000,5029.136,5035.639,5029.07,5035.221,4.102700233459473],[1742393700000,5035.22,5038.619,5034.217,5035.301,3.585099935531616],[1742393760000,5035.334,5037.572,5033.684,5034.95,3.7451000213623047],[1742393820000,5034.983,5035.053,5031.233,5032.833,2.7708001136779785],[1742393880000,5032.799,5034.518,5028.211,5028.962,3.2548999786376953],[1742393940000,5027.461,5033.254,5027.081,5027.797,2.827699899673462],[1742394000000,5027.832,5034.513,5027.563,5030.429,3.167799949645996],[1742394060000,5029.712,5031.096,5027.695,5029.614,2.861599922180176],[1742394120000,5029.463,5031.398,5018.811,5021.997,3.925299882888794],[1742394180000,5021.996,5029.458,5018.762,5029.008,3.848299980163574],[1742394240000,5028.325,5029.274,5026.241,5028.849,2.1665000915527344],[1742394300000,5028.699,5029.45,5023.522,5026.753,4.3282999992370605],[1742394360000,5027.054,5029.053,5023.267,5024.232,3.2441999912261963],[1742394420000,5024.165,5026.43,5022.197,5023.663,3.421600103378296],[1742394480000,5024.112,5027.91,5022.812,5025.744,4.2947998046875],[1742394540000,5025.845,5029.394,5025.509,5029.094,3.884999990463257],[1742394600000,5029.026,5034.509,5027.791,5033.709,4.430300235748291],[1742394660000,5033.775,5036.308,5030.852,5032.014,4.783100128173828],[1742394720000,5032.796,5032.796,5026.789,5030.038,4.757199764251709],[1742394780000,5030.206,5033.269,5027.607,5032.819,3.7932000160217285],[1742394840000,5033.419,5036.667,5031.29,5033.868,3.778599977493286],[1742394900000,5035.067,5037.973,5031.452,5032.236,2.705399990081787],[1742394960000,5034.499,5037.016,5032.784,5035.967,3.252700090408325],[1742395020000,5036.267,5039.299,5034.134,5036.898,1.7555999755859375],[1742395080000,5037.198,5039.881,5035.644,5036.844,2.8199000358581543],[1742395140000,5036.394,5037.544,5034.827,5036.182,2.455199956893921],[1742395200000,5035.5,5038.485,5033.518,5034.481,2.0302000045776367],[1742395260000,5034.514,5037.166,5031.349,5031.382,2.272599935531616],[1742395320000,5031.416,5034.179,5029.533,5033.846,3.1647000312805176],[1742395380000,5033.695,5034.328,5028.597,5029.197,2.6486001014709473],[1742395440000,5029.197,5030.094,5024.402,5027.585,3.212100028991699],[1742395500000,5026.235,5027.936,5024.702,5025.685,3.181999921798706],[1742395560000,5025.936,5028.717,5022.172,5027.202,3.632999897003174],[1742395620000,5027.351,5029.518,5021.728,5023.959,3.6686999797821045],[1742395680000,5024.558,5026.56,5022.644,5023.13,3.3422999382019043],[1742395740000,5022.762,5025.616,5021.38,5023.633,3.160900115966797],[1742395800000,5023.665,5024.032,5021.185,5023.332,2.4326000213623047],[1742395860000,5022.734,5027.466,5022.734,5025.75,2.290600061416626],[1742395920000,5026.05,5026.05,5021.285,5023.937,3.5927000045776367],[1742395980000,5023.336,5024.468,5020.747,5021.796,2.650899887084961],[1742396040000,5021.497,5024.814,5020.347,5022.666,2.7894999980926514],[1742396100000,5022.699,5023.811,5018.833,5020.795,3.4772000312805176],[1742396160000,5019.896,5021.779,5018.879,5020.449,2.2407000064849854],[1742396220000,5020.45,5021.555,5018.986,5020.606,2.507999897003174],[1742396280000,5021.205,5022.858,5019.619,5021.49,2.5517001152038574],[1742396340000,5021.423,5023.572,5019.469,5022.354,3.194499969482422],[1742396400000,5021.905,5024.787,5020.005,5023.987,3.80430006980896],[1742396460000,5021.789,5029.287,5021.789,5026.106,3.8338000774383545],[1742396520000,5026.438,5028.62,5025.255,5028.17,3.867300033569336],[1742396580000,5028.62,5031.513,5025.168,5030.461,3.0225000381469727],[1742396640000,5030.427,5030.494,5025.696,5026.547,3.223299980163574],[1742396700000,5025.797,5030.238,5025.797,5029.953,3.4491000175476074],[1742396760000,5029.887,5029.953,5026.12,5027.785,3.6805999279022217],[1742396820000,5028.536,5034.094,5026.137,5031.681,3.8831000328063965],[1742396880000,5031.68,5035.313,5031.579,5033.495,3.367799997329712],[1742396940000,5033.344,5035.944,5031.579,5033.93,4.381450176239014],[1742397000000,5032.665,5034.43,5029.416,5030.199,4.326600074768066],[1742397060000,5030.165,5033.065,5028.334,5031.019,3.1256000995635986],[1742397120000,5031.802,5033.402,5027.316,5028.446,2.959700107574463],[1742397180000,5029.794,5030.897,5026.466,5028.565,4.293499946594238],[1742397240000,5026.65,5029.434,5026.534,5027.881,3.734800100326538],[1742397300000,5027.432,5030.796,5025.068,5025.716,3.687999963760376],[1742397360000,5025.683,5027.408,5023.71,5026.209,4.695400238037109],[1742397420000,5026.958,5031.286,5025.091,5028.038,3.319000005722046],[1742397480000,5027.738,5029.904,5025.657,5025.657,3.5092499256134033],[1742397540000,5025.656,5027.206,5023.559,5026.806,3.184799909591675],[1742397600000,5026.806,5030.087,5024.955,5028.655,3.1563000679016113],[1742397660000,5029.855,5033.105,5029.461,5030.013,2.6565001010894775],[1742397720000,5030.096,5032.145,5028.031,5029.982,4.463749885559082],[1742397780000,5029.781,5031.164,5027.361,5027.462,1.7756999731063843],[1742397840000,5027.394,5029.725,5026.097,5028.909,2.7613000869750977],[1742397900000,5027.808,5031.339,5025.772,5028.759,1.9244999885559082],[1742397960000,5028.726,5030.211,5026.028,5027.928,4.160099983215332],[1742398020000,5028.078,5028.849,5025.865,5028.8,3.1029000282287598],[1742398080000,5028.398,5028.515,5024.4,5028.361,3.394200086593628],[1742398140000,5028.394,5030.013,5026.278,5026.833,1.944100022315979],[1742398200000,5026.867,5028.25,5022.784,5023.383,2.2701001167297363],[1742398260000,5023.35,5025.781,5022.567,5025.565,1.7597999572753906],[1742398320000,5024.966,5027.384,5024.638,5025.087,2.055000066757202],[1742398380000,5025.537,5028.957,5024.454,5028.058,1.7907999753952026],[1742398440000,5026.709,5029.643,5026.194,5026.894,1.6145000457763672],[1742398500000,5026.927,5027.959,5024.761,5026.128,1.4460999965667725],[1742398560000,5026.129,5028.476,5025.644,5028.026,1.1169999837875366],[1742398620000,5028.659,5030.046,5027.051,5027.153,1.1723999977111816],[1742398680000,5027.752,5031.432,5026.852,5030.833,1.7002999782562256],[1742398740000,5030.983,5032.068,5026.417,5027.234,1.1778000593185425],[1742398800000,5027.166,5028.32,5026.416,5026.703,1.1706000566482544],[1742398860000,5026.103,5026.888,5023.819,5024.67,1.193600058555603],[1742398920000,5024.637,5026.624,5022.24,5024.123,1.6476999521255493],[1742398980000,5024.089,5024.156,5021.472,5022.254,1.4831000566482544],[1742399040000,5022.286,5023.152,5020.586,5021.819,1.2848000526428223],[1742399100000,5022.269,5024.236,5019.635,5022.267,2.1816999912261963],[1742399160000,5022.599,5024.881,5021.583,5023.163,1.7098000049591064],[1742399220000,5023.879,5027.097,5022.233,5022.832,1.5664000511169434],[1742399280000,5023.132,5026.384,5022.664,5026.034,1.312399983406067],[1742399340000,5025.434,5028.469,5025.368,5027.455,1.0540000200271606],[1742399400000,5028.203,5029.159,5026.442,5028.292,2.189500093460083],[1742399460000,5027.842,5028.293,5024.911,5026.311,2.0710999965667725],[1742399520000,5024.695,5025.595,5021.096,5021.547,2.586899995803833],[1742399580000,5021.479,5026.445,5021.229,5025.095,2.9621999263763428],[1742399640000,5026.295,5026.981,5023.798,5026.166,2.242500066757202],[1742399700000,5026.316,5026.466,5022.115,5023.799,1.9357000589370728],[1742399760000,5023.867,5024.316,5018.896,5022.913,2.3169000148773193],[1742399820000,5023.215,5023.215,5018.662,5019.996,2.117799997329712],[1742399880000,5019.829,5022.164,5017.996,5021.931,2.2767999172210693],[1742399940000,5021.965,5023.533,5019.781,5023.348,2.3678998947143555],[1742400000000,5021.763,5025.998,5020.478,5024.446,1.9785000085830688],[1742400060000,5024.446,5030.664,5023.013,5030.214,1.973099946975708],[1742400120000,5030.281,5031.031,5025.972,5026.722,2.2841999530792236],[1742400180000,5026.755,5029.606,5025.539,5028.173,1.9076999425888062],[1742400240000,5027.723,5029.69,5025.956,5029.505,1.8133000135421753],[1742400300000,5029.354,5030.845,5026.837,5030.845,1.399899959564209],[1742400360000,5030.546,5033.563,5029.427,5032.428,1.0443999767303467],[1742400420000,5032.295,5033.981,5031.161,5031.796,1.5166000127792358],[1742400480000,5031.779,5033.009,5031.011,5032.193,1.3955999612808228],[1742400540000,5032.159,5033.059,5029.536,5030.27,1.431399941444397],[1742400600000,5030.986,5031.086,5027.732,5028.3,1.1469999551773071],[1742400660000,5028.417,5030.019,5027.728,5027.763,1.0631999969482422],[1742400720000,5027.728,5031.398,5027.728,5029.829,1.4019999504089355],[1742400780000,5029.863,5030.161,5026.344,5027.726,1.3878999948501587],[1742400840000,5027.76,5028.193,5025.259,5026.574,1.427899956703186],[1742400900000,5026.641,5028.774,5025.906,5027.989,0.9939000010490417],[1742400960000,5028.022,5028.521,5026.619,5027.532,1.1202000379562378],[1742401020000,5026.933,5031.735,5026.383,5030.718,1.9061000347137451],[1742401080000,5030.635,5032.851,5030.15,5031.665,0.9639000296592712],[1742401140000,5031.964,5033.346,5031.365,5031.849,1.1227999925613403],[1742401200000,5031.548,5033.483,5029.845,5033.183,1.086899995803833],[1742401260000,5033.933,5037.114,5033.035,5035.432,0.6570000052452087],[1742401320000,5035.398,5037.092,5034.799,5035.492,1.0884000062942505],[1742401380000,5035.459,5038.091,5034.277,5037.376,1.4563000202178955],[1742401440000,5037.525,5037.907,5034.106,5035.07,1.684499979019165],[1742401500000,5033.938,5035.789,5032.954,5033.822,1.5450999736785889],[1742401560000,5033.523,5035.192,5032.458,5035.192,1.563099980354309],[1742401620000,5035.042,5038.092,5034.543,5035.812,1.4120999574661255],[1742401680000,5035.812,5036.562,5034.628,5035.913,1.0289000272750854],[1742401740000,5036.029,5037.299,5034.763,5035.879,1.307800054550171],[1742401800000,5035.729,5035.815,5032.36,5032.51,1.1090999841690063],[1742401860000,5033.259,5034.739,5031.774,5032.273,1.7173000574111938],[1742401920000,5032.422,5033.926,5031.523,5031.546,1.3632999658584595],[1742401980000,5031.246,5032.179,5028.782,5029.977,1.2484999895095825],[1742402040000,5030.011,5031.596,5030.011,5031.081,1.2351000308990479],[1742402100000,5030.415,5031.128,5029.179,5029.629,0.9980000257492065],[1742402160000,5030.379,5030.379,5026.732,5027.581,1.1969000101089478],[1742402220000,5027.547,5028.863,5027.146,5028.264,1.2044999599456787],[1742402280000,5027.964,5028.366,5025.367,5027.167,0.7914999723434448],[1742402340000,5027.317,5031.119,5026.866,5029.255,1.4668999910354614],[1742402400000,5029.222,5030.852,5028.124,5029.274,1.5542999505996704],[1742402460000,5029.573,5032.688,5028.757,5030.588,1.4221999645233154],[1742402520000,5030.555,5032.505,5029.54,5030.772,1.090999960899353],[1742402580000,5030.622,5031.403,5029.239,5029.667,1.044100046157837],[1742402640000,5030.416,5030.869,5028.803,5030.603,1.0622999668121338],[1742402700000,5031.202,5032.678,5030.197,5031.328,1.0190000534057617],[1742402760000,5031.629,5032.698,5031.145,5031.561,0.8677999973297119],[1742402820000,5031.596,5032.381,5030.513,5030.579,0.7103000283241272],[1742402880000,5030.547,5031.7,5029.753,5030.186,0.9031000137329102],[1742402940000,5030.219,5030.935,5028.837,5029.472,1.0859999656677246],[1742403000000,5029.606,5032.954,5029.022,5029.872,1.7904000282287598],[1742403060000,5030.023,5030.023,5023.842,5026.463,1.7806999683380127],[1742403120000,5026.395,5028.196,5025.78,5027.88,1.3277000188827515],[1742403180000,5027.281,5030.947,5026.981,5029.313,1.288599967956543],[1742403240000,5029.497,5031.147,5028.529,5029.416,1.125499963760376],[1742403300000,5029.415,5030.68,5027.617,5029.648,1.242300033569336],[1742403360000,5029.681,5030.683,5028.283,5029.914,1.4625999927520752],[1742403420000,5029.848,5029.965,5026.832,5028.649,1.6164000034332275],[1742403480000,5028.264,5029.23,5026.831,5028.446,1.6521999835968018],[1742403540000,5028.596,5029.714,5027.697,5029.297,2.211400032043457],[1742403600000,5029.447,5029.729,5022.463,5023.481,2.271199941635132],[1742403660000,5023.515,5028.083,5023.447,5025.468,1.7544000148773193],[1742403720000,5026.367,5026.601,5024.083,5026.084,1.2444000244140625],[1742403780000,5026.116,5028.637,5025.068,5027.469,1.115399956703186],[1742403840000,5029.57,5030.717,5026.986,5029.318,1.872499942779541],[1742403900000,5029.318,5031.268,5024.685,5024.734,2.732599973678589],[1742403960000,5026.683,5027.266,5023.834,5027.017,2.369499921798706],[1742404020000,5027.05,5027.251,5023.834,5025.966,1.580899953842163],[1742404080000,5024.584,5027.132,5021.883,5025.666,1.8043999671936035],[1742404140000,5023.834,5028.035,5023.251,5027.734,1.9223999977111816],[1742404200000,5027.134,5029.336,5025.353,5025.353,1.3904000520706177],[1742404260000,5025.453,5029.287,5025.453,5027.501,2.216049909591675],[1742404320000,5027.434,5031.1,5026.786,5027.699,2.370500087738037],[1742404380000,5027.4,5029.831,5026.435,5026.618,1.1633000373840332],[1742404440000,5026.351,5027.234,5023.685,5026.866,1.7328499555587769],[1742404500000,5026.716,5028.749,5024.817,5027.85,2.300299882888794],[1742404560000,5027.7,5030.798,5026.999,5029.867,1.3560999631881714],[1742404620000,5029.751,5031.37,5028.584,5030.537,1.785099983215332],[1742404680000,5030.57,5031.437,5028.725,5028.875,1.4773000478744507],[1742404740000,5029.025,5031.225,5028.89,5030.741,0.9222999811172485],[1742404800000,5030.441,5031.724,5029.091,5031.158,1.139299988746643],[1742404860000,5031.757,5033.273,5030.122,5030.774,1.2036000490188599],[1742404920000,5030.672,5030.672,5027.157,5028.572,1.2842999696731567],[1742404980000,5028.273,5031.491,5027.889,5030.742,0.9797000288963318],[1742405040000,5031.192,5033.338,5029.723,5032.739,1.5679999589920044],[1742405100000,5032.438,5034.84,5031.189,5032.139,1.2242000102996826],[1742405160000,5032.138,5034.503,5031.088,5033.637,1.6262999773025513],[1742405220000,5033.703,5034.739,5033.156,5033.972,0.9510999917984009],[1742405280000,5034.073,5035.123,5030.719,5031.105,1.1514999866485596],[1742405340000,5031.305,5031.919,5029.254,5031.519,1.3657000064849854],[1742405400000,5031.37,5033.135,5030.436,5031.803,1.13100004196167],[1742405460000,5032.403,5032.403,5029.417,5030.167,1.1087000370025635],[1742405520000,5029.567,5030.803,5028.434,5029.769,1.0824999809265137],[1742405580000,5029.285,5030.935,5028.235,5028.902,0.6941999793052673],[1742405640000,5029.502,5029.502,5027.504,5028.42,0.5164999961853027],[1742405700000,5028.42,5029.721,5026.804,5027.436,1.4699000120162964],[1742405760000,5027.286,5028.204,5026.471,5027.138,0.6169999837875366],[1742405820000,5026.872,5029.474,5025.59,5028.406,1.3293999433517456],[1742405880000,5028.224,5029.49,5024.139,5025.687,1.684000015258789],[1742405940000,5024.421,5027.605,5024.421,5025.657,1.0765999555587769],[1742406000000,5025.956,5026.957,5024.622,5026.656,1.1028000116348267],[1742406060000,5026.507,5027.406,5025.957,5026.623,0.7900999784469604],[1742406120000,5026.624,5027.257,5024.939,5026.206,1.1505000591278076],[1742406180000,5026.507,5026.806,5023.385,5024.417,0.9786999821662903],[1742406240000,5024.418,5024.851,5021.068,5022.75,1.402999997138977],[1742406300000,5022.717,5023.668,5021.284,5023.417,0.9225999712944031],[1742406360000,5023.418,5023.418,5019.617,5019.799,1.1058000326156616],[1742406420000,5019.798,5019.798,5017.414,5018.08,1.25409996509552],[1742406480000,5018.146,5019.827,5016.461,5016.961,1.7872999906539917],[1742406540000,5016.51,5018.092,5015.625,5018.063,1.1758999824523926],[1742406600000,5018.012,5020.163,5017.213,5018.797,2.1075000762939453],[1742406660000,5018.731,5020.852,5017.983,5020.518,2.1707000732421875],[1742406720000,5020.518,5021.368,5018.816,5019.15,1.6612999439239502],[1742406780000,5019.6,5020.016,5017.915,5019.265,1.604599952697754],[1742406840000,5019.333,5021.468,5018.682,5021.102,2.0313000679016113],[1742406900000,5021.135,5021.766,5019.615,5020.316,2.2535998821258545],[1742406960000,5019.715,5020.998,5019.116,5019.683,0.675599992275238],[1742407020000,5019.515,5021.598,5018.699,5019.465,1.6991000175476074],[1742407080000,5019.348,5019.465,5016.915,5017.549,1.9837000370025635],[1742407140000,5017.581,5020.549,5016.382,5017.63,3.484100103378296],[1742407200000,5017.331,5028.258,5014.82,5025.351,3.880199909210205],[1742407260000,5025.352,5030.165,5025.352,5027.515,5.394800186157227],[1742407320000,5027.213,5032.482,5026.168,5031.714,4.666399955749512],[1742407380000,5031.632,5034.205,5028.918,5029.557,4.512800216674805],[1742407440000,5029.354,5031.065,5021.272,5025.057,4.515399932861328],[1742407500000,5025.058,5028.038,5021.886,5024.646,5.3491997718811035],[1742407560000,5024.794,5026.51,5019.867,5020.784,4.873799800872803],[1742407620000,5020.667,5032.025,5020.369,5031.343,3.9691998958587646],[1742407680000,5031.176,5032.255,5027.009,5028.557,2.9862000942230225],[1742407740000,5028.74,5029.839,5025.003,5027.226,3.3949999809265137],[1742407800000,5027.226,5032.526,5027.226,5029.144,3.5889999866485596],[1742407860000,5028.295,5030.784,5021.267,5021.267,4.55679988861084],[1742407920000,5022.014,5022.13,5018.82,5021.895,2.0088000297546387],[1742407980000,5023.389,5029.246,5022.642,5023.173,1.9333000183105469],[1742408040000,5023.206,5025.734,5022.269,5023.927,3.297100067138672],[1742408100000,5023.479,5025.994,5021.813,5023.74,3.5483999252319336],[1742408160000,5023.775,5028.729,5023.692,5027.981,2.4686999320983887],[1742408220000,5027.981,5028.866,5025.526,5026.186,2.109800100326538],[1742408280000,5025.772,5027.3,5023.086,5025.834,1.8645999431610107],[1742408340000,5025.801,5029.259,5025.184,5026.021,2.869499921798706],[1742408400000,5025.757,5027.144,5023.257,5023.257,2.67549991607666],[1742408460000,5023.325,5027.997,5023.209,5023.844,2.5053000450134277],[1742408520000,5023.945,5026.347,5020.625,5024.897,3.350600004196167],[1742408580000,5024.629,5027.097,5023.116,5026.948,3.1552000045776367],[1742408640000,5026.914,5027.774,5024.659,5025.207,3.4475998878479004],[1742408700000,5025.472,5025.52,5019.267,5020.368,3.811800003051758],[1742408760000,5019.92,5021.982,5017.574,5019.795,3.9630000591278076],[1742408820000,5019.794,5021.281,5016.829,5018.444,3.629199981689453],[1742408880000,5018.56,5018.631,5014.944,5015.73,3.7274999618530273],[1742408940000,5015.282,5018.784,5015.282,5018.344,2.884700059890747],[1742409000000,5017.645,5023.629,5017.645,5021.048,3.8424999713897705],[1742409060000,5021.317,5027.119,5021.317,5025.91,3.5404000282287598],[1742409120000,5025.976,5033.492,5025.976,5031.723,2.3945000171661377],[1742409180000,5031.588,5032.971,5028.335,5029.832,2.582900047302246],[1742409240000,5029.681,5030.899,5025.901,5029.594,3.619999885559082],[1742409300000,5029.593,5031.617,5025.497,5025.565,3.1221001148223877],[1742409360000,5026.344,5033.3,5026.344,5030.011,5.8277997970581055],[1742409420000,5030.309,5033.314,5027.694,5029.435,6.431399822235107],[1742409480000,5029.618,5030.929,5023.244,5024.438,7.402900218963623],[1742409540000,5024.289,5028.36,5023.332,5025.133,5.787199974060059],[1742409600000,5025.974,5026.666,5019.068,5019.069,6.459700107574463],[1742409660000,5020.442,5026.549,5018.789,5022.972,5.831699848175049],[1742409720000,5022.791,5030.407,5020.682,5028.647,5.733500003814697],[1742409780000,5028.796,5029.108,5021.487,5023.412,3.982100009918213],[1742409840000,5023.176,5027.58,5023.142,5027.317,2.2451999187469482],[1742409900000,5027.351,5027.681,5018.225,5018.368,1.7354999780654907],[1742409960000,5018.07,5019.4,5014.114,5019.064,1.9521000385284424],[1742410020000,5019.131,5021.669,5015.747,5020.441,1.7032999992370605],[1742410080000,5020.543,5024.532,5020.481,5021.53,1.600600004196167],[1742410140000,5021.496,5022.904,5015.871,5016.189,1.5306999683380127],[1742410200000,5016.337,5017.724,5014.587,5017.196,1.6793999671936035],[1742410260000,5017.495,5017.918,5011.714,5013.93,2.1910998821258545],[1742410320000,5013.863,5017.887,5012.498,5017.033,2.1136999130249023],[1742410380000,5017.183,5020.601,5016.283,5020.601,2.4482998847961426],[1742410440000,5020.98,5020.98,5017.862,5019.549,4.279900074005127],[1742410500000,5019.698,5022.383,5016.904,5022.383,3.3842999935150146],[1742410560000,5021.275,5025.127,5020.073,5024.118,3.041800022125244],[1742410620000,5023.638,5029.536,5023.63,5028.601,2.047600030899048],[1742410680000,5028.568,5029.94,5024.343,5027.393,4.131800174713135],[1742410740000,5027.122,5031.226,5026.512,5028.724,4.163599967956543],[1742410800000,5027.384,5032.97,5027.384,5032.193,4.023200035095215],[1742410860000,5032.936,5034.181,5029.836,5029.836,3.704349994659424],[1742410920000,5029.768,5030.689,5027.086,5029.315,3.691800117492676],[1742410980000,5029.282,5031.339,5027.017,5028.093,3.7730000019073486],[1742411040000,5028.127,5031.408,5028.06,5029.84,2.7862000465393066],[1742411100000,5029.076,5033.933,5025.964,5031.428,4.132150173187256],[1742411160000,5031.394,5033.662,5030.048,5032.626,3.860650062561035],[1742411220000,5032.03,5037.903,5030.853,5037.086,4.296599864959717],[1742411280000,5037.152,5041.184,5035.442,5040.386,4.276299953460693],[1742411340000,5040.562,5045.318,5040.331,5042.87,3.753200054168701],[1742411400000,5042.668,5049.695,5041.99,5049.311,3.5067999362945557],[1742411460000,5049.21,5050.644,5043.758,5044.008,4.592599868774414],[1742411520000,5043.907,5044.862,5039.535,5041.924,4.427700042724609],[1742411580000,5042.406,5044.172,5039.135,5039.218,4.103099822998047],[1742411640000,5039.582,5045.744,5039.271,5045.182,4.432700157165527],[1742411700000,5045.779,5047.199,5043.015,5046.556,3.7743000984191895],[1742411760000,5047.301,5049.781,5046.361,5047.295,3.4611001014709473],[1742411820000,5047.051,5050.831,5040.596,5041.994,5.417300224304199],[1742411880000,5041.878,5042.196,5035.214,5036.376,4.882500171661377],[1742411940000,5035.914,5038.126,5033.539,5036.927,3.4170000553131104],[1742412000000,5036.927,5037.117,5028.014,5028.46,3.585900068283081],[1742412060000,5028.759,5029.242,5024.601,5028.25,3.3852999210357666],[1742412120000,5028.284,5030.111,5020.227,5020.823,3.296799898147583],[1742412180000,5020.823,5022.015,5014.175,5019.993,3.856100082397461],[1742412240000,5019.892,5028.404,5019.689,5026.731,4.227499961853027],[1742412300000,5026.318,5027.684,5020.664,5022.275,4.595799922943115],[1742412360000,5022.425,5025.143,5020.534,5023.666,3.745699882507324],[1742412420000,5023.964,5024.032,5015.55,5017.486,3.608099937438965],[1742412480000,5017.635,5021.283,5014.337,5014.731,4.607600212097168],[1742412540000,5014.698,5015.29,5009.672,5013.8,4.612500190734863],[1742412600000,5013.602,5021.123,5013.204,5019.154,4.121500015258789],[1742412660000,5019.254,5022.706,5014.842,5014.922,4.14139986038208],[1742412720000,5014.394,5019.261,5014.144,5016.306,3.880199909210205],[1742412780000,5016.238,5019.77,5016.238,5018.716,3.795799970626831],[1742412840000,5018.649,5019.606,5016.484,5019.342,3.953000068664551],[1742412900000,5019.343,5021.137,5016.239,5017.28,4.309150218963623],[1742412960000,5017.577,5021.586,5016.067,5021.586,3.751300096511841],[1742413020000,5021.552,5024.665,5021.139,5023.629,3.7188000679016113],[1742413080000,5024.407,5026.564,5023.048,5024.571,3.346299886703491],[1742413140000,5024.671,5026.018,5022.742,5024.346,3.5406999588012695],[1742413200000,5024.38,5026.462,5023.75,5025.57,3.7920000553131104],[1742413260000,5025.569,5030.885,5025.203,5029.471,3.461199998855591],[1742413320000,5030.466,5031.521,5028.057,5029.214,2.51990008354187],[1742413380000,5029.18,5033.171,5028.354,5032.596,3.009200096130371],[1742413440000,5032.563,5035.533,5032.36,5033.468,3.494800090789795],[1742413500000,5032.953,5033.779,5028.604,5029.292,3.3815999031066895],[1742413560000,5029.144,5030.354,5026.482,5029.4,2.9482998847961426],[1742413620000,5029.698,5033.53,5028.65,5033.048,2.2836999893188477],[1742413680000,5033.015,5033.576,5030.105,5032.27,2.290299892425537],[1742413740000,5032.053,5033.313,5029.111,5030.033,1.645900011062622],[1742413800000,5029.153,5029.153,5023.899,5025.51,3.825200080871582],[1742413860000,5026.7,5029.514,5024.043,5028.337,4.565450191497803],[1742413920000,5028.304,5030.665,5026.768,5029.142,2.0162999629974365],[1742413980000,5029.177,5033.086,5028.614,5031.151,2.4925999641418457],[1742414040000,5031.002,5033.193,5030.21,5031.637,2.231300115585327],[1742414100000,5032.795,5033.154,5028.77,5030.062,2.3573999404907227],[1742414160000,5030.097,5032.931,5027.416,5032.017,2.4240000247955322],[1742414220000,5032.051,5032.33,5027.825,5028.968,2.0209999084472656],[1742414280000,5029.264,5031.428,5028.141,5029.86,1.9106999635696411],[1742414340000,5029.86,5030.915,5028.269,5028.269,3.117000102996826],[1742414400000,5028.771,5028.959,5025.054,5028.787,0.9611999988555908],[1742414460000,5028.341,5028.49,5023.885,5023.885,1.3509999513626099],[1742414520000,5023.782,5025.461,5020.839,5022.057,1.6194000244140625],[1742414580000,5022.022,5024.43,5021.887,5022.747,1.195199966430664],[1742414640000,5022.598,5022.598,5018.814,5020.308,1.4443000555038452],[1742414700000,5019.266,5019.266,5013.799,5014.347,1.6169999837875366],[1742414760000,5014.312,5014.922,5013.17,5014.887,1.875],[1742414820000,5014.888,5018.718,5014.509,5018.334,1.1898000240325928],[1742414880000,5018.267,5018.44,5016.797,5017.128,1.4797999858856201],[1742414940000,5017.062,5019.895,5016.547,5019.895,1.2513999938964844],[1742415000000,5019.996,5024.441,5019.996,5024.036,1.049299955368042],[1742415060000,5023.934,5027.277,5023.914,5025.506,1.1019999980926514],[1742415120000,5026.399,5026.696,5024.134,5024.283,1.51419997215271],[1742415180000,5024.215,5026.047,5024.012,5024.425,0.9294000267982483],[1742415240000,5024.277,5025.98,5023.324,5023.865,1.8228000402450562],[1742415300000,5023.573,5023.608,5021.499,5021.499,1.7431000471115112],[1742415360000,5021.534,5022.547,5020.999,5021.669,1.7920000553131104],[1742415420000,5021.635,5023.628,5021.418,5022.331,1.4401999711990356],[1742415480000,5022.147,5022.445,5020.668,5021.789,0.5964000225067139],[1742415540000,5021.519,5022.242,5019.594,5021.181,0.842199981212616],[1742415600000,5022.039,5024.506,5021.262,5024.175,0.3402000069618225],[1742415660000,5024.622,5024.945,5022.255,5022.255,0.4374000132083893],[1742415720000,5022.223,5023.527,5021.972,5022.086,0.6263999938964844],[1742415780000,5022.053,5026.528,5021.047,5025.844,0.9513999819755554],[1742415840000,5025.878,5028.001,5025.81,5026.256,1.3736000061035156],[1742415900000,5026.554,5026.554,5024.851,5025.926,0.8686000108718872],[1742415960000,5025.756,5026.061,5025.006,5026.061,0.7070000171661377],[1742416020000,5025.615,5025.858,5024.127,5025.683,0.4848000109195709],[1742416080000,5025.751,5026.062,5024.825,5025.236,0.7070000171661377],[1742416140000,5025.087,5026.014,5024.323,5025.743,1.4140000343322754],[1742416200000,5025.56,5025.709,5022.83,5024.587,0.9696000218391418],[1742416260000,5024.452,5024.83,5023.64,5024.154,0.6868000030517578],[1742416320000,5024.12,5024.155,5020.152,5021.917,1.0099999904632568],[1742416380000,5021.816,5023.919,5021.816,5023.324,1.1109999418258667],[1742416440000,5023.255,5023.668,5021.222,5021.647,1.0504000186920166],[1742416500000,5021.944,5023.877,5021.931,5023.729,0.7070000171661377],[1742416560000,5023.627,5024.817,5022.336,5023.223,0.8888000249862671],[1742416620000,5022.776,5023.27,5022.412,5022.905,0.6060000061988831],[1742416680000,5022.608,5023.338,5021.796,5022.046,1.0302000045776367],[1742416740000,5022.013,5022.863,5021.566,5022.56,0.7070000171661377],[1742416800000,5022.411,5023.039,5022.351,5022.561,0.8281999826431274],[1742416860000,5022.627,5022.776,5020.601,5021.782,0.6665999889373779],[1742416920000,5021.75,5023.168,5021.485,5023.134,0.6262000203132629],[1742416980000,5023.134,5023.168,5021.228,5021.493,1.2120000123977661],[1742417040000,5021.194,5023.067,5021.194,5022.958,1.0504000186920166],[1742417100000,5022.992,5023.864,5021.904,5021.904,0.8888000249862671],[1742417160000,5021.871,5022.715,5021.297,5022.513,1.0908000469207764],[1742417220000,5022.682,5026.365,5021.824,5025.945,1.6967999935150146],[1742417280000,5025.912,5026.087,5024.892,5026.02,1.1311999559402466],[1742417340000,5025.986,5026.189,5024.48,5025.243,1.8583999872207642],[1742417400000,5025.095,5025.541,5023.953,5024.573,1.4947999715805054],[1742417460000,5024.54,5025.797,5024.432,5024.682,1.0504000186920166],[1742417520000,5024.614,5025.309,5023.079,5023.147,0.9696000218391418],[1742417580000,5023.079,5023.682,5021.931,5022.289,1.7776000499725342],[1742417640000,5021.695,5022.688,5020.37,5022.188,1.7425999641418457],[1742417700000,5022.188,5023.985,5021.512,5023.77,1.0450999736785889],[1742417760000,5023.804,5025.546,5023.533,5024.952,1.1715999841690063],[1742417820000,5024.621,5024.817,5022.634,5023.837,0.8537999987602234],[1742417880000,5023.953,5023.953,5022.5,5023.364,1.3550000190734863],[1742417940000,5023.365,5024.283,5010.307,5010.307,3.0813000202178955],[1742421600000,5033.147,5034.399,5032.639,5034.331,0.06885000318288803],[1742421660000,5034.33,5035.413,5027.47,5027.47,0.23880000412464142],[1742421720000,5027.172,5033.587,5025.401,5033.586,0.2547999918460846],[1742421780000,5029.392,5033.18,5029.392,5032.369,0.12150000035762787],[1742421840000,5032.301,5033.214,5030.068,5033.146,0.2874000072479248],[1742421900000,5033.146,5033.146,5027.331,5028.561,0.7476000189781189],[1742421960000,5028.561,5029.824,5027.066,5029.824,0.9204000234603882],[1742422020000,5029.689,5029.689,5027.958,5029.214,0.8483999967575073],[1742422080000,5029.114,5031.67,5029.114,5031.67,1.2424999475479126],[1742422140000,5031.817,5032.582,5029.729,5030.472,1.104699969291687],[1742422200000,5030.472,5030.473,5029.628,5029.628,1.1227999925613403],[1742422260000,5029.593,5030.339,5029.56,5030.102,0.558899998664856],[1742422320000,5030.136,5031.413,5029.357,5031.163,0.5382000207901001],[1742422380000,5031.197,5031.793,5029.642,5030.676,0.45579999685287476],[1742422440000,5030.711,5031.083,5029.162,5031.015,0.42739999294281006],[1742422500000,5031.015,5032.061,5029.715,5030.033,0.7677000164985657],[1742422560000,5029.999,5030.573,5029.121,5029.121,1.0712000131607056],[1742422620000,5029.121,5029.695,5028.369,5028.781,0.7289000153541565],[1742422680000,5029.525,5029.627,5028.646,5029.592,1.344599962234497],[1742422740000,5030.336,5030.675,5028.674,5029.863,1.0154999494552612],[1742422800000,5029.83,5029.864,5028.51,5029.695,0.7695000171661377],[1742422860000,5029.695,5030.337,5029.12,5029.154,0.4239000082015991],[1742422920000,5029.086,5029.897,5028.884,5029.256,0.8382999897003174],[1742422980000,5029.221,5029.628,5027.586,5029.561,0.6762999892234802],[1742423040000,5029.593,5031.387,5028.783,5031.352,0.6621999740600586],[1742423100000,5031.387,5032.806,5031.352,5032.604,0.2484000027179718],[1742423160000,5032.569,5034.497,5032.569,5033.753,0.27399998903274536],[1742423220000,5034.349,5035.443,5033.618,5034.801,0.36169999837875366],[1742423280000,5034.766,5037.741,5033.597,5033.644,0.5699999928474426],[1742423340000,5034.186,5034.382,5033.124,5033.942,0.44110000133514404],[1742423400000,5033.976,5034.383,5030.048,5030.643,0.24120000004768372],[1742423460000,5030.441,5031.014,5029.424,5030.506,0.24969999492168427],[1742423520000,5029.763,5030.912,5029.763,5030.71,0.20110000669956207],[1742423580000,5031.453,5031.453,5030.98,5031.149,0.09179999679327011],[1742423640000,5031.182,5031.486,5030.674,5030.809,0.09719999879598618],[1742423700000,5030.777,5030.945,5030.29,5030.911,0.11739999800920486],[1742423760000,5030.912,5033.48,5030.776,5033.412,1.871000051498413],[1742423820000,5033.675,5033.675,5032.262,5032.634,1.204300045967102],[1742423880000,5032.667,5032.667,5029.387,5029.691,1.0504000186920166],[1742423940000,5029.657,5030.821,5029.388,5030.233,1.1917999982833862],[1742424000000,5030.234,5031.37,5030.097,5030.661,1.3331999778747559],[1742424060000,5030.626,5030.626,5029.354,5029.42,1.555400013923645],[1742424120000,5029.454,5029.624,5028.137,5028.63,1.312999963760376],[1742424180000,5028.598,5028.63,5026.601,5027.447,1.1109999418258667],[1742424240000,5027.684,5027.955,5025.913,5026.048,1.2524000406265259],[1742424300000,5026.083,5026.906,5025.298,5026.875,0.7473999857902527],[1742424360000,5026.841,5027.056,5026.111,5026.212,0.646399974822998],[1742424420000,5025.914,5027.497,5025.881,5026.76,1.1715999841690063],[1742424480000,5026.794,5027.43,5026.794,5027.282,0.46459999680519104],[1742424540000,5027.348,5028.512,5026.59,5026.921,1.2726000547409058],[1742424600000,5026.956,5027.36,5025.643,5026.434,1.0908000469207764],[1742424660000,5027.177,5027.373,5026.631,5026.927,0.9291999936103821],[1742424720000,5026.893,5027.306,5025.777,5026.925,1.0706000328063965],[1742424780000,5026.891,5028.408,5026.553,5027.637,1.3331999778747559],[1742424840000,5027.602,5027.893,5027.196,5027.893,0.7271999716758728],[1742424900000,5028.418,5028.418,5027.384,5027.499,0.42419999837875366],[1742424960000,5027.6,5028.617,5027.249,5028.332,0.989799976348877],[1742425020000,5028.4,5029.629,5027.568,5028.926,1.232200026512146],[1742425080000,5029.028,5029.029,5027.975,5028.09,0.45210000872612],[1742425140000,5027.987,5028.381,5026.791,5027.13,0.3294000029563904],[1742425200000,5027.197,5027.334,5025.422,5026.686,0.7775999903678894],[1742425260000,5026.62,5027.2,5026.085,5026.369,0.39149999618530273],[1742425320000,5026.368,5027.384,5025.747,5026.289,0.41850000619888306],[1742425380000,5026.323,5027.614,5026.323,5027.54,0.46709999442100525],[1742425440000,5027.472,5027.533,5025.748,5026.728,0.7775999903678894],[1742425500000,5026.594,5027.169,5025.404,5025.404,0.31859999895095825],[1742425560000,5025.337,5027.269,5025.106,5027.168,0.42660000920295715],[1742425620000,5027.168,5027.945,5027.1,5027.419,0.26460000872612],[1742425680000,5027.35,5027.35,5026.424,5026.526,0.10260000079870224],[1742425740000,5026.56,5026.56,5025.545,5026.424,0.1404000073671341],[1742425800000,5026.39,5028.318,5026.356,5027.811,1.000599980354309],[1742425860000,5027.878,5028.438,5027.377,5027.742,1.1715999841690063],[1742425920000,5027.594,5027.919,5027.242,5027.709,0.8686000108718872],[1742425980000,5027.371,5027.709,5026.998,5026.999,1.0099999904632568],[1742426040000,5027.167,5027.235,5026.493,5027.201,0.6060000061988831],[1742426100000,5027.134,5027.385,5026.844,5026.979,1.0504000186920166],[1742426160000,5026.945,5027.168,5026.397,5026.465,0.5049999952316284],[1742426220000,5026.43,5027.121,5025.329,5027.087,0.6665999889373779],[1742426280000,5027.052,5027.497,5026.734,5027.429,0.949400007724762],[1742426340000,5027.362,5029.937,5027.26,5029.734,0.949400007724762],[1742426400000,5029.7,5029.7,5028.165,5029.091,1.1016000509262085],[1742426460000,5029.092,5029.092,5027.712,5028.152,0.7675999999046326],[1742426520000,5028.449,5029.092,5027.645,5028.942,0.7958999872207642],[1742426580000,5028.908,5029.869,5027.902,5029.868,0.8483999967575073],[1742426640000,5029.869,5030.409,5029.334,5030.103,0.9089999794960022],[1742426700000,5029.494,5029.907,5029.054,5029.697,0.8686000108718872],[1742426760000,5029.765,5031.88,5029.765,5030.955,0.4296000003814697],[1742426820000,5030.92,5030.955,5030.109,5030.84,0.3837999999523163],[1742426880000,5030.542,5030.987,5029.56,5029.891,0.4081000089645386],[1742426940000,5029.926,5031.278,5029.892,5030.899,0.6060000061988831],[1742427000000,5030.865,5031.528,5029.633,5029.633,1.1513999700546265],[1742427060000,5029.533,5030.639,5028.99,5029.092,1.1311999559402466],[1742427120000,5029.125,5030.18,5029.058,5029.486,1.236299991607666],[1742427180000,5029.451,5030.707,5028.296,5030.707,0.46459999680519104],[1742427240000,5030.742,5030.89,5028.843,5029.639,0.7878000140190125],[1742427300000,5029.674,5029.977,5029.199,5029.537,0.46459999680519104],[1742427360000,5029.47,5029.504,5028.032,5028.79,1.1878000497817993],[1742427420000,5028.62,5030.08,5028.62,5029.146,0.7878000140190125],[1742427480000,5028.701,5030.398,5028.701,5030.397,0.9089999794960022],[1742427540000,5030.249,5030.77,5029.829,5030.571,0.8565999865531921],[1742427600000,5030.72,5031.431,5029.486,5030.071,1.1476000547409058],[1742427660000,5030.368,5031.984,5030.368,5031.037,1.0504000186920166],[1742427720000,5030.968,5030.968,5030.053,5030.372,0.8281999826431274],[1742427780000,5029.405,5030.033,5029.405,5030.032,0.9696000218391418],[1742427840000,5030.032,5030.466,5029.214,5029.795,0.9089999794960022],[1742427900000,5029.796,5030.707,5029.788,5030.707,1.0302000045776367],[1742427960000,5030.56,5030.56,5029.257,5030.405,1.2160999774932861],[1742428020000,5030.304,5030.655,5028.808,5030.025,1.9997999668121338],[1742428080000,5029.653,5031.18,5029.253,5030.976,1.2524000406265259],[1742428140000,5031.044,5031.701,5030.691,5031.464,0.989799976348877],[1742428200000,5031.531,5031.851,5031.068,5031.351,1.0099999904632568],[1742428260000,5031.351,5031.351,5029.269,5030.857,2.0295000076293945],[1742428320000,5030.823,5032.799,5030.822,5032.328,1.1715999841690063],[1742428380000,5032.328,5032.668,5031.45,5031.552,1.0342999696731567],[1742428440000,5031.924,5032.66,5031.106,5032.12,1.232200026512146],[1742428500000,5032.12,5032.76,5031.288,5032.214,1.1513999700546265],[1742428560000,5032.349,5032.646,5030.84,5032.19,1.2120000123977661],[1742428620000,5032.291,5034.29,5031.846,5033.81,0.913100004196167],[1742428680000,5033.661,5033.959,5033.08,5033.149,0.6060000061988831],[1742428740000,5033.182,5033.182,5031.984,5031.984,0.7675999999046326]]