[[1742342400000,4765.123,4765.321,4763.681,4764.229,0.027729999274015427],[1742342460000,4764.37,4764.527,4763.248,4763.49,0.02273000031709671],[1742342520000,4763.474,4764.979,4763.458,4764.964,0.021479999646544456],[1742342580000,4764.948,4765.644,4764.948,4765.236,0.01343000028282404],[1742342640000,4765.188,4765.534,4764.701,4765.047,0.01735999993979931],[1742342700000,4765.11,4766.014,4764.953,4765.681,0.017309999093413353],[1742342760000,4765.634,4765.863,4765.121,4765.319,0.02175999991595745],[1742342820000,4765.469,4765.658,4765.047,4765.047,0.015519999898970127],[1742342880000,4765.031,4765.079,4764.701,4764.985,0.015519999898970127],[1742342940000,4765.06,4765.429,4764.973,4765.189,0.0182499997317791],[1742343000000,4765.174,4765.265,4764.659,4764.919,0.015790000557899475],[1742343060000,4764.872,4765.533,4764.872,4765.466,0.012430000118911266],[1742343120000,4765.435,4765.435,4764.783,4764.925,0.010040000081062317],[1742343180000,4764.908,4765.374,4764.705,4765.221,0.011629999615252018],[1742343240000,4765.145,4765.579,4765.145,4765.415,0.011219999752938747],[1742343300000,4765.399,4765.459,4764.501,4764.511,0.020910000428557396],[1742343360000,4764.501,4764.82,4764.328,4764.627,0.012919999659061432],[1742343420000,4764.423,4764.835,4764.039,4764.173,0.01425000000745058],[1742343480000,4764.283,4764.528,4763.793,4764.347,0.015399999916553497],[1742343540000,4764.358,4764.622,4764.229,4764.229,0.014329999685287476],[1742343600000,4764.229,4764.519,4763.552,4763.949,0.018279999494552612],[1742343660000,4763.902,4765.616,4763.902,4765.137,0.01228999998420477],[1742343720000,4765.168,4765.299,4764.446,4765.295,0.007790000177919865],[1742343780000,4765.248,4765.484,4764.493,4764.874,0.010110000148415565],[1742343840000,4764.799,4764.799,4764.287,4764.317,0.002309999894350767],[1742343900000,4764.35,4764.923,4764.03,4764.848,0.006209999788552523],[1742343960000,4764.864,4765.222,4764.694,4765.19,0.004730000160634518],[1742344020000,4765.206,4766.337,4765.001,4765.763,0.014929999597370625],[1742344080000,4765.873,4766.91,4765.7,4766.648,0.010820000432431698],[1742344140000,4766.805,4767.863,4766.805,4767.105,0.010060000233352184],[1742344200000,4767.152,4767.871,4767.143,4767.368,0.01800999976694584],[1742344260000,4767.368,4767.368,4766.555,4767.008,0.02964000031352043],[1742344320000,4766.96,4767.032,4766.297,4766.297,0.020360000431537628],[1742344380000,4766.453,4766.691,4766.129,4766.512,0.01662999950349331],[1742344440000,4766.496,4766.92,4766.112,4766.568,0.012919999659061432],[1742344500000,4766.645,4767.021,4765.902,4766.402,0.013050000183284283],[1742344560000,4766.449,4766.858,4766.366,4766.653,0.0061599998734891415],[1742344620000,4766.668,4766.81,4765.855,4765.917,0.006709999870508909],[1742344680000,4765.992,4766.13,4765.71,4765.741,0.005940000060945749],[1742344740000,4765.694,4766.15,4765.367,4765.677,0.009270000271499157],[1742344800000,4765.751,4766.291,4765.574,4766.051,0.006819999776780605],[1742344860000,4765.901,4766.369,4765.869,4766.295,0.006810000166296959],[1742344920000,4766.263,4766.294,4765.866,4765.866,0.00546000013127923],[1742344980000,4765.941,4765.941,4765.245,4765.568,0.018149999901652336],[1742345040000,4765.269,4766.22,4765.206,4765.972,0.02517000027000904],[1742345100000,4765.972,4766.44,4765.177,4765.39,0.01841999962925911],[1742345160000,4765.39,4765.39,4764.325,4764.6,0.008220000192523003],[1742345220000,4764.616,4765.003,4764.452,4764.452,0.018389999866485596],[1742345280000,4764.437,4764.578,4764.106,4764.339,0.0069599999114871025],[1742345340000,4764.339,4764.794,4763.925,4764.216,0.006500000134110451],[1742345400000,4764.184,4764.208,4763.798,4763.999,0.019009999930858612],[1742345460000,4764.149,4764.165,4763.058,4763.193,0.012649999931454659],[1742345520000,4763.193,4763.754,4762.28,4762.743,0.035989999771118164],[1742345580000,4762.892,4763.341,4762.743,4763.129,0.006940000224858522],[1742345640000,4763.176,4763.747,4762.751,4763.688,0.04978000000119209],[1742345700000,4763.538,4764.589,4763.373,4764.365,0.044039998203516006],[1742345760000,4764.365,4764.829,4764.199,4764.431,0.044780001044273376],[1742345820000,4764.431,4764.992,4763.932,4764.509,0.043480001389980316],[1742345880000,4764.434,4764.547,4764.156,4764.186,0.04740000143647194],[1742345940000,4764.296,4764.541,4763.973,4764.466,0.051169998943805695],[1742346000000,4764.466,4766.221,4763.334,4766.085,0.06629999727010727],[1742346060000,4766.16,4766.195,4764.942,4765.419,0.0746999979019165],[1742346120000,4765.449,4765.525,4764.498,4764.752,0.08083999902009964],[1742346180000,4764.752,4764.902,4763.514,4763.698,0.08462999761104584],[1742346240000,4763.682,4763.84,4762.797,4763.171,0.047690000385046005],[1742346300000,4763.171,4763.329,4762.637,4763.328,0.03558000177145004],[1742346360000,4763.328,4764.461,4762.138,4764.304,0.03336000069975853],[1742346420000,4764.154,4764.89,4763.672,4764.516,0.047600001096725464],[1742346480000,4764.469,4765.377,4764.326,4764.326,0.05186999961733818],[1742346540000,4764.326,4764.55,4763.712,4764.55,0.03545999899506569],[1742346600000,4764.475,4765.211,4764.162,4764.758,0.042399998754262924],[1742346660000,4764.715,4764.936,4764.251,4764.382,0.024739999324083328],[1742346720000,4764.307,4764.363,4762.535,4762.929,0.06672000139951706],[1742346780000,4763.004,4763.044,4762.431,4762.678,0.07528000324964523],[1742346840000,4762.678,4763.158,4762.139,4762.139,0.02855999954044819],[1742346900000,4762.171,4762.171,4761.242,4761.473,0.0848499983549118],[1742346960000,4761.473,4762.174,4761.3,4761.777,0.07847999781370163],[1742347020000,4761.777,4761.938,4760.919,4760.934,0.037220001220703125],[1742347080000,4760.935,4761.083,4759.85,4760.892,0.05559999868273735],[1742347140000,4760.876,4761.341,4760.385,4760.948,0.049469999969005585],[1742347200000,4760.948,4761.873,4760.948,4761.401,0.03400000184774399],[1742347260000,4761.5,4761.727,4760.752,4761.644,0.03548000007867813],[1742347320000,4761.676,4762.375,4761.628,4762.375,0.0488400012254715],[1742347380000,4762.375,4762.996,4762.1,4762.163,0.03658999875187874],[1742347440000,4762.387,4762.463,4761.564,4761.828,0.01706000044941902],[1742347500000,4761.754,4762.26,4761.345,4762.212,0.01931999996304512],[1742347560000,4762.212,4762.272,4761.477,4761.477,0.0200399998575449],[1742347620000,4761.477,4761.965,4761.468,4761.468,0.01561999972909689],[1742347680000,4761.543,4762.069,4761.164,4761.211,0.015949999913573265],[1742347740000,4761.242,4761.977,4761.227,4761.566,0.01298999972641468],[1742347800000,4761.747,4761.928,4760.768,4760.977,0.06249000132083893],[1742347860000,4761.044,4761.37,4760.493,4760.746,0.053199999034404755],[1742347920000,4760.777,4760.777,4760.38,4760.455,0.0378899984061718],[1742347980000,4760.455,4760.687,4759.658,4759.813,0.03348999843001366],[1742348040000,4759.803,4760.474,4759.506,4760.269,0.04391000047326088],[1742348100000,4760.269,4761.471,4759.97,4760.65,0.04975999891757965],[1742348160000,4760.65,4762.249,4760.607,4762.185,0.03863999992609024],[1742348220000,4762.26,4762.98,4761.843,4762.376,0.04385000094771385],[1742348280000,4762.349,4762.491,4761.223,4761.797,0.024550000205636024],[1742348340000,4761.872,4762.31,4761.448,4761.725,0.038589999079704285],[1742348400000,4761.575,4761.936,4760.23,4760.402,0.028950000181794167],[1742348460000,4760.402,4760.575,4759.713,4760.028,0.012550000101327896],[1742348520000,4759.855,4760.417,4759.698,4760.17,0.010879999957978725],[1742348580000,4760.17,4760.245,4759.152,4759.34,0.019829999655485153],[1742348640000,4759.336,4760.157,4759.262,4759.437,0.029319999739527702],[1742348700000,4759.437,4760.142,4759.348,4759.446,0.036090001463890076],[1742348760000,4759.273,4759.288,4758.376,4758.698,0.04424000158905983],[1742348820000,4758.698,4761.164,4758.698,4760.795,0.06916999816894531],[1742348880000,4760.795,4761.81,4760.473,4761.515,0.03819999843835831],[1742348940000,4761.453,4761.794,4761.113,4761.566,0.035829998552799225],[1742349000000,4761.491,4761.932,4761.196,4761.5,0.028389999642968178],[1742349060000,4761.5,4761.701,4760.387,4760.537,0.05364999920129776],[1742349120000,4760.537,4760.768,4760.245,4760.303,0.026100000366568565],[1742349180000,4760.402,4760.61,4760.111,4760.244,0.030659999698400497],[1742349240000,4760.243,4760.544,4759.93,4759.957,0.02744000032544136],[1742349300000,4759.942,4760.221,4759.226,4760.04,0.020479999482631683],[1742349360000,4760.117,4760.873,4759.741,4760.337,0.013450000435113907],[1742349420000,4760.263,4761.104,4760.165,4761.057,0.01768999919295311],[1742349480000,4761.009,4761.465,4760.277,4761.422,0.017969999462366104],[1742349540000,4761.375,4762.141,4761.205,4761.858,0.016829999163746834],[1742349600000,4761.669,4762.226,4761.076,4762.102,0.023420000448822975],[1742349660000,4762.165,4763.054,4761.716,4762.762,0.02216999977827072],[1742349720000,4762.746,4763.282,4762.448,4763.267,0.024790000170469284],[1742349780000,4763.192,4763.341,4761.96,4762.043,0.02199999988079071],[1742349840000,4762.122,4762.632,4761.972,4762.613,0.009680000133812428],[1742349900000,4762.538,4763.903,4762.538,4763.73,0.015180000104010105],[1742349960000,4763.714,4764.626,4763.183,4763.183,0.03044000081717968],[1742350020000,4763.33,4763.405,4762.179,4762.438,0.043699998408555984],[1742350080000,4762.438,4762.47,4761.108,4762.072,0.055309999734163284],[1742350140000,4761.967,4762.214,4761.282,4761.872,0.03703000023961067],[1742350200000,4761.84,4763.18,4761.616,4762.802,0.040389999747276306],[1742350260000,4762.791,4763.987,4762.609,4763.836,0.03441999852657318],[1742350320000,4763.836,4765.062,4763.836,4764.018,0.06763999909162521],[1742350380000,4764.077,4764.124,4762.772,4763.253,0.05640000104904175],[1742350440000,4763.237,4763.674,4762.811,4763.427,0.05164000019431114],[1742350500000,4763.411,4763.946,4762.284,4762.527,0.026240000501275063],[1742350560000,4762.527,4763.9,4762.097,4763.9,0.015610000118613243],[1742350620000,4763.9,4763.9,4763.068,4763.488,0.011269999668002129],[1742350680000,4763.338,4763.853,4762.437,4762.673,0.011380000039935112],[1742350740000,4762.823,4763.389,4762.661,4763.047,0.011989999562501907],[1742350800000,4763.063,4763.227,4762.387,4763.227,0.015490000136196613],[1742350860000,4763.197,4763.295,4761.906,4762.614,0.029370000585913658],[1742350920000,4762.598,4762.598,4761.478,4761.837,0.013799999840557575],[1742350980000,4761.911,4761.991,4761.35,4761.81,0.017999999225139618],[1742351040000,4761.842,4761.98,4761.505,4761.578,0.013290000148117542],[1742351100000,4761.516,4761.908,4760.997,4761.225,0.022439999505877495],[1742351160000,4761.245,4762.193,4761.044,4761.733,0.012350000441074371],[1742351220000,4761.702,4761.875,4760.962,4761.351,0.015860000625252724],[1742351280000,4761.367,4761.937,4761.324,4761.638,0.005059999879449606],[1742351340000,4761.67,4761.781,4761.257,4761.395,0.014329999685287476],[1742351400000,4761.396,4763.234,4761.223,4763.167,0.04805000126361847],[1742351460000,4763.136,4764.633,4762.483,4764.282,0.02386000007390976],[1742351520000,4764.483,4764.991,4763.748,4764.535,0.03206000104546547],[1742351580000,4764.471,4764.755,4763.795,4764.101,0.031109999865293503],[1742351640000,4764.102,4764.102,4762.169,4762.416,0.030209999531507492],[1742351700000,4762.326,4762.483,4761.044,4761.772,0.05203000083565712],[1742351760000,4761.773,4762.273,4761.399,4762.168,0.03782999888062477],[1742351820000,4762.184,4762.494,4761.406,4762.186,0.05778999999165535],[1742351880000,4762.093,4762.772,4762.093,4762.71,0.024660000577569008],[1742351940000,4762.71,4763.413,4762.189,4762.806,0.037859998643398285],[1742352000000,4762.806,4762.837,4762.201,4762.366,0.036890000104904175],[1742352060000,4762.366,4763.621,4762.366,4763.228,0.025040000677108765],[1742352120000,4763.118,4764.316,4763.11,4763.977,0.016529999673366547],[1742352180000,4763.883,4764.313,4763.494,4764.034,0.013199999928474426],[1742352240000,4764.034,4764.768,4763.613,4763.856,0.02263999916613102],[1742352300000,4763.857,4765.297,4763.857,4765.188,0.02474999986588955],[1742352360000,4765.188,4765.376,4763.977,4764.041,0.024089999496936798],[1742352420000,4763.966,4764.104,4763.346,4764.065,0.020239999517798424],[1742352480000,4764.112,4764.391,4763.722,4764.217,0.014569999650120735],[1742352540000,4764.068,4764.221,4763.726,4763.958,0.009730000048875809],[1742352600000,4763.927,4765.074,4763.632,4764.934,0.013609999790787697],[1742352660000,4764.792,4764.824,4763.362,4763.889,0.024289999157190323],[1742352720000,4763.814,4764.608,4763.767,4764.459,0.007660000119358301],[1742352780000,4764.384,4764.97,4764.234,4764.97,0.01133000012487173],[1742352840000,4764.97,4765.076,4764.463,4764.794,0.009349999949336052],[1742352900000,4764.873,4765.314,4764.625,4764.717,0.008910000324249268],[1742352960000,4764.764,4765.195,4764.562,4764.9,0.009569999761879444],[1742353020000,4764.743,4765.17,4764.51,4764.856,0.00989999994635582],[1742353080000,4764.84,4764.843,4764.206,4764.254,0.014890000224113464],[1742353140000,4764.329,4765.784,4764.329,4765.768,0.01638999953866005],[1742353200000,4765.768,4766.243,4765.536,4765.957,0.01923999935388565],[1742353260000,4765.957,4766.071,4765.254,4765.316,0.018880000337958336],[1742353320000,4765.411,4765.655,4764.7,4764.7,0.019179999828338623],[1742353380000,4764.731,4765.357,4764.249,4765.231,0.016899999231100082],[1742353440000,4765.263,4765.263,4763.817,4764.963,0.017079999670386314],[1742353500000,4764.974,4765.336,4764.332,4764.419,0.015699999406933784],[1742353560000,4764.54,4765.255,4764.316,4764.885,0.0182499997317791],[1742353620000,4764.904,4766.501,4764.904,4766.438,0.015309999696910381],[1742353680000,4766.438,4766.79,4766.03,4766.03,0.015180000104010105],[1742353740000,4766.108,4766.761,4765.786,4766.715,0.015289999544620514],[1742353800000,4766.731,4767.371,4766.523,4767.341,0.00989999994635582],[1742353860000,4767.321,4767.789,4766.972,4767.459,0.011769999749958515],[1742353920000,4767.459,4768.873,4767.459,4768.685,0.016899999231100082],[1742353980000,4768.638,4769.481,4768.227,4768.905,0.02353000082075596],[1742354040000,4768.732,4769.414,4768.728,4768.918,0.018130000680685043],[1742354100000,4768.871,4768.882,4768.171,4768.85,0.017160000279545784],[1742354160000,4768.882,4769.57,4768.732,4769.324,0.007699999958276749],[1742354220000,4769.325,4771.53,4769.167,4771.184,0.020409999415278435],[1742354280000,4771.034,4771.769,4770.861,4770.924,0.02061999961733818],[1742354340000,4771.034,4771.411,4770.943,4771.272,0.011660000309348106],[1742354400000,4771.305,4771.876,4771.044,4771.564,0.015990000218153],[1742354460000,4771.611,4772.432,4771.25,4772.057,0.01606000028550625],[1742354520000,4772.074,4772.652,4771.794,4772.356,0.019829999655485153],[1742354580000,4772.372,4772.734,4771.916,4772.734,0.02037999965250492],[1742354640000,4772.734,4772.734,4772.194,4772.207,0.009080000221729279],[1742354700000,4772.238,4772.238,4771.786,4771.833,0.010080000385642052],[1742354760000,4771.88,4772.047,4771.427,4771.427,0.01039000041782856],[1742354820000,4771.458,4772.272,4771.458,4771.89,0.013779999688267708],[1742354880000,4771.906,4771.967,4771.189,4771.652,0.01534000039100647],[1742354940000,4771.636,4772.09,4771.4,4771.664,0.017669999971985817],[1742355000000,4771.739,4771.905,4771.187,4771.372,0.006049999967217445],[1742355060000,4771.372,4771.703,4770.787,4771.413,0.00851999968290329],[1742355120000,4771.429,4772.753,4771.354,4772.753,0.009460000321269035],[1742355180000,4772.965,4773.018,4772.34,4772.487,0.01193000003695488],[1742355240000,4772.471,4773.39,4772.47,4773.159,0.006709999870508909],[1742355300000,4773.084,4773.366,4772.58,4773.366,0.00937000010162592],[1742355360000,4773.351,4773.695,4772.929,4773.258,0.01169000007212162],[1742355420000,4773.291,4773.338,4772.583,4772.945,0.015169999562203884],[1742355480000,4773.47,4773.47,4772.316,4772.677,0.030230000615119934],[1742355540000,4772.709,4773.069,4772.368,4772.835,0.027480000630021095],[1742355600000,4772.865,4772.972,4771.766,4771.888,0.01607999950647354],[1742355660000,4771.95,4772.174,4771.489,4772.174,0.009979999624192715],[1742355720000,4772.127,4773.853,4772.127,4773.79,0.01785999909043312],[1742355780000,4773.743,4773.885,4773.153,4773.551,0.01686999946832657],[1742355840000,4773.551,4774.219,4772.961,4773.055,0.014750000089406967],[1742355900000,4772.961,4773.682,4772.801,4773.394,0.011859999969601631],[1742355960000,4773.426,4774.007,4773.06,4773.421,0.013240000233054161],[1742356020000,4773.406,4773.465,4772.368,4773.373,0.011850000359117985],[1742356080000,4773.298,4773.83,4772.952,4773.626,0.015850000083446503],[1742356140000,4773.657,4773.924,4772.702,4772.847,0.015289999544620514],[1742356200000,4772.848,4773.968,4772.723,4773.59,0.012480000033974648],[1742356260000,4773.591,4774.181,4773.528,4773.861,0.015010000206530094],[1742356320000,4773.94,4774.401,4773.787,4774.33,0.01785999909043312],[1742356380000,4774.408,4775.461,4774.188,4775.46,0.016930000856518745],[1742356440000,4775.571,4775.72,4774.562,4775.041,0.021700000390410423],[1742356500000,4775.025,4776.082,4774.821,4776.045,0.011629999615252018],[1742356560000,4776.061,4776.712,4775.727,4776.106,0.017389999702572823],[1742356620000,4776.059,4776.674,4775.24,4775.263,0.02694999985396862],[1742356680000,4775.263,4775.463,4774.385,4774.888,0.06825000047683716],[1742356740000,4774.813,4775.016,4773.295,4773.445,0.042410001158714294],[1742356800000,4773.444,4774.203,4772.87,4773.97,0.028860000893473625],[1742356860000,4773.97,4773.97,4772.847,4773.456,0.025129999965429306],[1742356920000,4773.456,4773.554,4772.909,4773.306,0.0630199983716011],[1742356980000,4773.29,4773.421,4772.887,4773.267,0.0406000018119812],[1742357040000,4773.252,4773.756,4773.252,4773.598,0.045159999281167984],[1742357100000,4773.641,4773.839,4773.331,4773.796,0.040389999747276306],[1742357160000,4773.796,4773.886,4773.096,4773.681,0.04566999897360802],[1742357220000,4773.681,4774.036,4773.209,4773.33,0.026079999282956123],[1742357280000,4773.282,4773.555,4772.408,4772.623,0.03886999934911728],[1742357340000,4772.624,4773.603,4771.852,4773.44,0.03506999835371971],[1742357400000,4773.441,4773.441,4772.45,4772.485,0.009920000098645687],[1742357460000,4772.501,4772.773,4772.223,4772.773,0.017729999497532845],[1742357520000,4772.698,4773.339,4772.457,4772.916,0.022859999909996986],[1742357580000,4772.765,4773.224,4772.466,4772.73,0.023310000076889992],[1742357640000,4772.479,4772.719,4772.063,4772.548,0.016659999266266823],[1742357700000,4772.623,4773.447,4772.516,4773.369,0.016499999910593033],[1742357760000,4773.353,4774.047,4772.359,4774,0.02442999929189682],[1742357820000,4774.004,4775.001,4773.934,4773.965,0.0182499997317791],[1742357880000,4773.95,4773.975,4773.393,4773.88,0.009329999797046185],[1742357940000,4773.912,4774.874,4773.865,4774.418,0.01565999910235405],[1742358000000,4774.418,4774.616,4773.261,4773.638,0.01128000020980835],[1742358060000,4773.686,4774.576,4773.482,4774.029,0.014220000244677067],[1742358120000,4774.135,4774.3,4773.521,4774.115,0.009279999881982803],[1742358180000,4774.115,4774.582,4774.107,4774.504,0.009510000236332417],[1742358240000,4774.354,4774.432,4773.38,4774.104,0.01737000048160553],[1742358300000,4774.105,4774.654,4774.045,4774.497,0.006519999820739031],[1742358360000,4774.516,4776.242,4774.382,4776.069,0.010379999876022339],[1742358420000,4776.085,4776.502,4775.707,4776.21,0.010110000148415565],[1742358480000,4776.215,4776.284,4775.665,4775.924,0.010979999788105488],[1742358540000,4775.988,4776.773,4775.957,4776.221,0.010999999940395355],[1742358600000,4776.205,4776.446,4776.111,4776.38,0.004840000066906214],[1742358660000,4776.426,4776.426,4775.812,4775.812,0.0022499999031424522],[1742358720000,4775.946,4776.429,4775.607,4776.296,0.00675999978557229],[1742358780000,4776.359,4776.359,4776.083,4776.114,0.002199999988079071],[1742358840000,4776.039,4776.09,4775.228,4775.301,0.008019999600946903],[1742358900000,4775.317,4775.726,4774.931,4775.218,0.0287299994379282],[1742358960000,4775.218,4775.819,4775.029,4775.551,0.010060000233352184],[1742359020000,4775.567,4775.67,4774.683,4775.487,0.03189000114798546],[1742359080000,4775.44,4775.861,4775.284,4775.515,0.020880000665783882],[1742359140000,4775.516,4776.048,4774.813,4775.262,0.03254000097513199],[1742359200000,4775.263,4775.572,4774.762,4774.777,0.03207999840378761],[1742359260000,4774.852,4776.084,4774.852,4775.722,0.021549999713897705],[1742359320000,4775.738,4776.317,4775.706,4776.285,0.01713000051677227],[1742359380000,4776.143,4776.175,4775.694,4775.831,0.019819999113678932],[1742359440000,4775.529,4775.668,4775.188,4775.445,0.009239999577403069],[1742359500000,4775.544,4775.846,4774.069,4774.849,0.028599999845027924],[1742359560000,4774.849,4775.362,4774.672,4774.988,0.02216999977827072],[1742359620000,4774.973,4775.621,4774.898,4775.182,0.03322000056505203],[1742359680000,4775.203,4775.527,4774.955,4774.955,0.007840000092983246],[1742359740000,4774.955,4775.911,4774.768,4775.719,0.0083600003272295],[1742359800000,4775.687,4776.678,4775.624,4776.631,0.009349999949336052],[1742359860000,4776.631,4776.895,4776.143,4776.863,0.00913000013679266],[1742359920000,4776.864,4777.131,4776.474,4776.914,0.0088900001719594],[1742359980000,4776.647,4777.035,4776.324,4776.596,0.01498000044375658],[1742360040000,4776.549,4776.801,4776.25,4776.769,0.02474999986588955],[1742360100000,4776.879,4776.879,4775.309,4775.513,0.015639999881386757],[1742360160000,4775.513,4775.811,4773.993,4774.19,0.020980000495910645],[1742360220000,4774.143,4775.117,4773.862,4774.448,0.012419999577105045],[1742360280000,4774.384,4776.537,4774.322,4776.474,0.011989999562501907],[1742360340000,4776.398,4776.65,4776.068,4776.504,0.011769999749958515],[1742360400000,4776.678,4777.61,4776.493,4777.475,0.015949999913573265],[1742360460000,4777.475,4778.077,4777.082,4777.825,0.016499999910593033],[1742360520000,4777.825,4778.183,4777.173,4777.29,0.015490000136196613],[1742360580000,4777.369,4777.829,4777.219,4777.806,0.012400000356137753],[1742360640000,4777.759,4777.884,4776.598,4776.906,0.014630000106990337],[1742360700000,4776.874,4777.043,4776.402,4776.815,0.009730000048875809],[1742360760000,4776.589,4776.95,4776.492,4776.81,0.005940000060945749],[1742360820000,4776.778,4776.825,4776.286,4776.577,0.009600000455975533],[1742360880000,4776.577,4777.662,4776.502,4777.018,0.016279999166727066],[1742360940000,4777.018,4777.112,4776.073,4776.967,0.014739999547600746],[1742361000000,4776.998,4777.266,4776.385,4776.432,0.009349999949336052],[1742361060000,4776.401,4778.042,4776.259,4777.369,0.023499999195337296],[1742361120000,4777.322,4777.601,4776.763,4776.972,0.022509999573230743],[1742361180000,4777.014,4777.788,4776.186,4777.258,0.018219999969005585],[1742361240000,4777.334,4777.439,4776.394,4776.476,0.014499999582767487],[1742361300000,4776.476,4776.653,4775.954,4776.129,0.0173799991607666],[1742361360000,4776.129,4777.952,4776.035,4776.907,0.019659999758005142],[1742361420000,4776.75,4776.907,4775.784,4775.971,0.01664000004529953],[1742361480000,4776.05,4776.868,4775.987,4776.852,0.006810000166296959],[1742361540000,4776.899,4776.899,4776.507,4776.69,0.011020000092685223],[1742361600000,4776.691,4777.024,4776.041,4776.923,0.026329999789595604],[1742361660000,4776.971,4777.019,4775.859,4775.992,0.021220000460743904],[1742361720000,4775.993,4776.804,4775.903,4776.615,0.0435199998319149],[1742361780000,4776.615,4776.732,4775.996,4776.582,0.034960001707077026],[1742361840000,4776.486,4777.615,4776.402,4777.536,0.02850000001490116],[1742361900000,4777.536,4777.536,4776.606,4776.757,0.021719999611377716],[1742361960000,4776.804,4777.334,4776.501,4776.628,0.014929999597370625],[1742362020000,4776.706,4777.412,4776.659,4777.332,0.011359999887645245],[1742362080000,4777.255,4777.333,4775.433,4776.142,0.02676999941468239],[1742362140000,4776.095,4776.463,4775.885,4776.067,0.017669999971985817],[1742362200000,4776.051,4776.628,4775.504,4776.46,0.03852999955415726],[1742362260000,4776.46,4776.652,4775.972,4776.27,0.022760000079870224],[1742362320000,4776.298,4777.141,4775.985,4776.851,0.02694999985396862],[1742362380000,4776.775,4777.754,4776.65,4777.612,0.030160000547766685],[1742362440000,4777.624,4779.46,4777.16,4779.208,0.019859999418258667],[1742362500000,4779.151,4781.81,4778.87,4781.558,0.042080000042915344],[1742362560000,4781.574,4782.472,4780.442,4781.99,0.041099999099969864],[1742362620000,4781.99,4784.559,4781.927,4784.308,0.03254000097513199],[1742362680000,4784.355,4785.084,4782.631,4782.631,0.06333000212907791],[1742362740000,4782.481,4782.921,4781.347,4782.156,0.08935000002384186],[1742362800000,4782.497,4782.611,4781.579,4781.75,0.029249999672174454],[1742362860000,4781.75,4782.326,4781.283,4781.917,0.029820000752806664],[1742362920000,4781.811,4783.6,4781.512,4783.149,0.022849999368190765],[1742362980000,4783.133,4784.561,4782.448,4782.448,0.03248000144958496],[1742363040000,4782.448,4782.605,4781.394,4781.914,0.016860000789165497],[1742363100000,4781.977,4783.585,4781.827,4783.192,0.03101000003516674],[1742363160000,4783.116,4783.658,4782.554,4783.501,0.031849998980760574],[1742363220000,4783.501,4783.562,4782.103,4782.32,0.035999998450279236],[1742363280000,4782.32,4782.975,4781.864,4782.62,0.02669999934732914],[1742363340000,4782.6,4782.651,4781.539,4782.561,0.05012999847531319],[1742363400000,4782.498,4782.876,4781.98,4782.349,0.034460000693798065],[1742363460000,4782.317,4783.351,4781.465,4783.272,0.028139999136328697],[1742363520000,4783.209,4783.557,4782.834,4783.369,0.009069999679923058],[1742363580000,4783.227,4783.829,4783.164,4783.485,0.012529999949038029],[1742363640000,4783.518,4784.519,4782.951,4784.377,0.028790000826120377],[1742363700000,4784.453,4786.782,4784.453,4786.377,0.015790000557899475],[1742363760000,4786.483,4787.82,4786.358,4787.396,0.024890000000596046],[1742363820000,4787.32,4788.968,4787.163,4788.487,0.03523999825119972],[1742363880000,4788.487,4788.645,4786.692,4787.003,0.020919999107718468],[1742363940000,4787.019,4787.723,4786.613,4787.707,0.026669999584555626],[1742364000000,4787.782,4788.313,4786.173,4786.617,0.028230000287294388],[1742364060000,4786.664,4786.965,4785.551,4786.579,0.0414699986577034],[1742364120000,4786.453,4787.05,4785.745,4786.594,0.02572000026702881],[1742364180000,4786.67,4787.176,4785.984,4786.048,0.017960000783205032],[1742364240000,4786,4787.92,4785.513,4786.747,0.036479998379945755],[1742364300000,4786.747,4788.175,4786.08,4787.735,0.03857000172138214],[1742364360000,4787.74,4787.908,4787.077,4787.485,0.05397000163793564],[1742364420000,4787.409,4788.159,4787.089,4787.718,0.07169999927282333],[1742364480000,4787.655,4787.904,4786.093,4786.25,0.03641999885439873],[1742364540000,4786.325,4786.894,4786.073,4786.258,0.04152999818325043],[1742364600000,4786.258,4786.258,4784.108,4784.492,0.04174000024795532],[1742364660000,4784.413,4784.429,4782.607,4782.925,0.035590000450611115],[1742364720000,4782.717,4783.226,4780.613,4780.613,0.047940000891685486],[1742364780000,4780.754,4780.754,4777.258,4778.433,0.05428000167012215],[1742364840000,4778.412,4780.372,4778.325,4779.837,0.030540000647306442],[1742364900000,4779.837,4782.823,4778.74,4782.744,0.034609999507665634],[1742364960000,4782.712,4783.704,4780.389,4780.389,0.02914999984204769],[1742365020000,4780.389,4780.389,4778.343,4779.424,0.06208999827504158],[1742365080000,4779.487,4780.946,4779.187,4780.224,0.03068999946117401],[1742365140000,4780.238,4780.947,4778.722,4778.722,0.02556000091135502],[1742365200000,4778.769,4779.93,4775.144,4775.16,0.037459999322891235],[1742365260000,4774.782,4777.759,4774.663,4777.464,0.04786999896168709],[1742365320000,4777.449,4777.912,4776.594,4777.377,0.04222000017762184],[1742365380000,4777.527,4779.917,4777.527,4779.594,0.022989999502897263],[1742365440000,4779.594,4779.864,4777.632,4778.214,0.02532999962568283],[1742365500000,4778.199,4778.199,4775.958,4777.059,0.03200000151991844],[1742365560000,4777.059,4778.003,4776.43,4777.538,0.016019999980926514],[1742365620000,4777.388,4778.372,4776.621,4776.923,0.027400000020861626],[1742365680000,4776.954,4777.001,4775.284,4775.889,0.02507000043988228],[1742365740000,4775.889,4775.89,4774.594,4775.2,0.05153999850153923],[1742365800000,4775.275,4775.569,4773.756,4774.515,0.038279999047517776],[1742365860000,4774.499,4774.676,4772.591,4773.114,0.043630000203847885],[1742365920000,4773.129,4774.879,4772.252,4774.879,0.03967000171542168],[1742365980000,4774.847,4775.492,4774.328,4774.871,0.02287999913096428],[1742366040000,4774.871,4775.234,4774.27,4774.885,0.0264699999243021],[1742366100000,4774.728,4777.253,4774.728,4777.253,0.03671000152826309],[1742366160000,4777.348,4778.021,4777.019,4777.042,0.02621999941766262],[1742366220000,4776.964,4776.964,4775.672,4775.904,0.018530000001192093],[1742366280000,4775.754,4777.535,4775.411,4777.378,0.02085999958217144],[1742366340000,4777.393,4778.898,4777.393,4778.357,0.020649999380111694],[1742366400000,4778.358,4780.162,4778.357,4778.617,0.018360000103712082],[1742366460000,4778.653,4779.045,4777.991,4778.247,0.022609999403357506],[1742366520000,4778.295,4779.907,4777.692,4779.829,0.023579999804496765],[1742366580000,4779.829,4780.667,4779.201,4780.667,0.019940000027418137],[1742366640000,4780.545,4782.214,4780.276,4781.877,0.03466999903321266],[1742366700000,4781.881,4784.659,4781.336,4783.812,0.07378000020980835],[1742366760000,4783.812,4784.079,4782.431,4782.597,0.06469999998807907],[1742366820000,4782.627,4783.575,4782.506,4782.786,0.04255999997258186],[1742366880000,4782.877,4783.216,4782.373,4782.761,0.03784999996423721],[1742366940000,4782.824,4783.056,4782.021,4782.257,0.0458500012755394],[1742367000000,4782.147,4782.792,4781.738,4782.533,0.03367000073194504],[1742367060000,4782.565,4784.183,4782.136,4784.183,0.03655000030994415],[1742367120000,4784.184,4784.42,4783.424,4784.018,0.025679999962449074],[1742367180000,4783.971,4786.637,4783.971,4786.106,0.07886999845504761],[1742367240000,4786.075,4787.249,4785.568,4787.173,0.06702999770641327],[1742367300000,4787.126,4787.324,4785.974,4786.099,0.06009000167250633],[1742367360000,4786.099,4788.835,4785.796,4788.665,0.0757799968123436],[1742367420000,4788.775,4790.818,4788.571,4789.56,0.08077000081539154],[1742367480000,4789.56,4789.878,4788.145,4788.965,0.048920001834630966],[1742367540000,4788.965,4791.587,4788.637,4790.808,0.032349999994039536],[1742367600000,4790.854,4792.955,4789.715,4792.782,0.027990000322461128],[1742367660000,4792.782,4795.032,4791.662,4794.719,0.02896999940276146],[1742367720000,4794.719,4794.72,4793.426,4794.38,0.02572000026702881],[1742367780000,4794.443,4794.443,4791.61,4792.491,0.029120000079274178],[1742367840000,4792.491,4792.566,4790.387,4790.554,0.030950000509619713],[1742367900000,4790.58,4791.073,4790.009,4790.305,0.01906999945640564],[1742367960000,4790.455,4792.654,4790.14,4792.401,0.024860000237822533],[1742368020000,4792.402,4792.43,4790.589,4791.259,0.02563999965786934],[1742368080000,4791.184,4792.395,4789.998,4792.296,0.024630000814795494],[1742368140000,4792.296,4793.588,4792.24,4793.588,0.02287999913096428],[1742368200000,4793.367,4793.938,4792.374,4793.081,0.027380000799894333],[1742368260000,4793.157,4793.157,4791.774,4791.865,0.02046000026166439],[1742368320000,4791.896,4792.524,4790.161,4790.287,0.016170000657439232],[1742368380000,4790.437,4791.089,4788.67,4788.88,0.023159999400377274],[1742368440000,4789.001,4790.187,4788.413,4789.998,0.029349999502301216],[1742368500000,4790.109,4791.378,4789.812,4789.812,0.017000000923871994],[1742368560000,4789.812,4790.908,4789.736,4790.879,0.028669999912381172],[1742368620000,4790.864,4791.323,4790.109,4790.555,0.02735999971628189],[1742368680000,4790.405,4792.518,4790.405,4792.32,0.018570000305771828],[1742368740000,4792.288,4792.395,4791.249,4791.324,0.019999999552965164],[1742368800000,4791.084,4791.892,4789.817,4790.11,0.034129999577999115],[1742368860000,4790.347,4791.063,4789.141,4790.708,0.03449000045657158],[1742368920000,4790.755,4790.755,4789.421,4789.831,0.017480000853538513],[1742368980000,4789.773,4791.019,4789.282,4789.471,0.01631000079214573],[1742369040000,4789.502,4792.096,4789.502,4792.061,0.013460000045597553],[1742369100000,4792.001,4793.196,4791.828,4792.623,0.01549999974668026],[1742369160000,4793.112,4793.188,4791.925,4792.416,0.02604999952018261],[1742369220000,4792.384,4793.351,4792.334,4792.987,0.016140000894665718],[1742369280000,4792.835,4793.4,4792.193,4792.628,0.02019999921321869],[1742369340000,4792.628,4793.157,4791.193,4791.241,0.020360000431537628],[1742369400000,4791.014,4792.641,4791.014,4791.511,0.026410000398755074],[1742369460000,4792.079,4792.394,4791.147,4791.501,0.017069999128580093],[1742369520000,4791.575,4792.054,4791.348,4791.623,0.022859999909996986],[1742369580000,4791.652,4792.124,4790.961,4792.124,0.016499999910593033],[1742369640000,4792.16,4793.837,4791.948,4793.618,0.018540000542998314],[1742369700000,4793.462,4794.189,4792.677,4793.233,0.01688000001013279],[1742369760000,4793.383,4794.934,4793.058,4794.684,0.018780000507831573],[1742369820000,4794.64,4797.465,4794.231,4796.364,0.06102000176906586],[1742369880000,4796.364,4797.693,4795.027,4795.162,0.060839999467134476],[1742369940000,4795.162,4797.156,4794.651,4796.689,0.05079999938607216],[1742370000000,4796.673,4798.94,4796.351,4798.891,0.03455999866127968],[1742370060000,4798.845,4800.569,4797.939,4799.246,0.05119000002741814],[1742370120000,4799.353,4800.999,4798.812,4800.803,0.041999999433755875],[1742370180000,4800.803,4803.048,4800.759,4801.737,0.04583999887108803],[1742370240000,4801.737,4802.284,4799.835,4800.023,0.03691999986767769],[1742370300000,4799.955,4799.955,4795.713,4796.019,0.04992000013589859],[1742370360000,4796.003,4796.535,4793.89,4793.93,0.033149998635053635],[1742370420000,4793.977,4795.508,4793.426,4794.804,0.032010000199079514],[1742370480000,4794.88,4796.101,4793.009,4793.451,0.041770000010728836],[1742370540000,4793.451,4793.451,4791.739,4791.906,0.03142999857664108],[1742370600000,4791.858,4792.467,4789.738,4791.062,0.0670199990272522],[1742370660000,4790.742,4792.125,4789.892,4791.756,0.03703000023961067],[1742370720000,4791.772,4793.741,4791.245,4793.665,0.049219999462366104],[1742370780000,4793.816,4793.933,4792.079,4792.748,0.08606000244617462],[1742370840000,4792.764,4793.077,4791.846,4792.781,0.04182000085711479],[1742370900000,4792.781,4792.806,4791.464,4792.657,0.028880000114440918],[1742370960000,4792.732,4793.933,4792.092,4793.873,0.05804000049829483],[1742371020000,4793.841,4795.559,4793.841,4795.464,0.04275999963283539],[1742371080000,4795.611,4796.117,4794.143,4795.624,0.09664999693632126],[1742371140000,4795.775,4795.922,4794.401,4794.402,0.07231999933719635],[1742371200000,4794.434,4794.847,4792.461,4793.752,0.06840000301599503],[1742371260000,4793.752,4794.226,4792.327,4792.478,0.06889999657869339],[1742371320000,4792.477,4792.477,4790.827,4790.923,0.07635000348091125],[1742371380000,4790.923,4791.482,4790.041,4790.254,0.06720999628305435],[1742371440000,4790.103,4790.651,4788.285,4789.295,0.0777600035071373],[1742371500000,4789.271,4790.143,4788.055,4788.055,0.0692100003361702],[1742371560000,4787.981,4788.576,4787.352,4787.352,0.043869998306035995],[1742371620000,4787.36,4788.318,4786.909,4787.237,0.0257399994879961],[1742371680000,4787.237,4787.296,4784.785,4784.786,0.04084999859333038],[1742371740000,4784.786,4785.476,4783.809,4783.992,0.042500000447034836],[1742371800000,4783.992,4785.022,4782.587,4784.216,0.04763999953866005],[1742371860000,4784.141,4787.228,4783.983,4786.403,0.05265999957919121],[1742371920000,4786.388,4787.213,4785.109,4786.212,0.06362999975681305],[1742371980000,4786.196,4786.874,4785.559,4786.267,0.04190000146627426],[1742372040000,4786.116,4786.352,4784.849,4784.893,0.04112999886274338],[1742372100000,4785.002,4786.244,4784.331,4785.872,0.0412600003182888],[1742372160000,4785.797,4786.457,4784.994,4785.546,0.0421300008893013],[1742372220000,4785.622,4786.308,4784.595,4785.632,0.03246999904513359],[1742372280000,4785.711,4787.515,4785.664,4787.102,0.0436599999666214],[1742372340000,4787.197,4787.428,4786.471,4786.742,0.03618000075221062],[1742372400000,4786.647,4786.994,4785.494,4785.585,0.03829000145196915],[1742372460000,4785.522,4786.741,4785.301,4786.032,0.025849999859929085],[1742372520000,4786.079,4787.229,4785.539,4785.539,0.04303000122308731],[1742372580000,4785.528,4786.98,4785.123,4786.296,0.03858000040054321],[1742372640000,4786.248,4786.333,4784.666,4784.687,0.06531000137329102],[1742372700000,4784.671,4786.566,4784.671,4786.158,0.05415000021457672],[1742372760000,4786.158,4786.618,4785.047,4785.363,0.06270000338554382],[1742372820000,4785.363,4786.378,4784.171,4784.973,0.07701999694108963],[1742372880000,4784.82,4786.167,4784.447,4785.935,0.03836999833583832],[1742372940000,4785.904,4785.919,4783.373,4783.696,0.034219998866319656],[1742373000000,4783.771,4784.942,4783.069,4783.233,0.06207999959588051],[1742373060000,4783.205,4784.182,4782.907,4783.815,0.07532999664545059],[1742373120000,4783.815,4784.437,4782.976,4783.007,0.08093000203371048],[1742373180000,4782.944,4783.37,4781.117,4781.117,0.04039999842643738],[1742373240000,4780.96,4782.719,4780.812,4782.157,0.04261000081896782],[1742373300000,4782.157,4783.591,4782.051,4782.795,0.04961000010371208],[1742373360000,4782.795,4782.842,4780.369,4780.52,0.031939998269081116],[1742373420000,4780.52,4781.268,4779.665,4781.05,0.035270001739263535],[1742373480000,4781.05,4781.823,4779.51,4780.108,0.03449999913573265],[1742373540000,4780.108,4780.322,4778.774,4780.259,0.05276000127196312],[1742373600000,4780.416,4782.156,4780.416,4781.892,0.031599998474121094],[1742373660000,4781.892,4782.131,4779.689,4780.457,0.025790000334382057],[1742373720000,4780.533,4782.187,4780.398,4781.357,0.02725999988615513],[1742373780000,4781.281,4781.929,4780.709,4781.06,0.023930000141263008],[1742373840000,4781.059,4782.342,4779.968,4781.599,0.02305999957025051],[1742373900000,4781.675,4783.174,4781.623,4783.121,0.023830000311136246],[1742373960000,4783.089,4783.326,4782.108,4782.692,0.04204000160098076],[1742374020000,4782.768,4783.419,4782.286,4782.366,0.031599998474121094],[1742374080000,4782.351,4783.476,4781.454,4781.564,0.036249998956918716],[1742374140000,4781.64,4783.347,4781.468,4782.976,0.036389999091625214],[1742374200000,4782.976,4784.034,4782.389,4783.686,0.05477000027894974],[1742374260000,4783.685,4783.912,4782.268,4782.702,0.03711999952793121],[1742374320000,4782.543,4785.389,4782.482,4785.004,0.030859999358654022],[1742374380000,4785.015,4785.632,4784.398,4784.843,0.027240000665187836],[1742374440000,4784.781,4784.993,4781.612,4781.994,0.019279999658465385],[1742374500000,4781.836,4782.646,4781.712,4782.346,0.031619999557733536],[1742374560000,4782.41,4782.774,4781.893,4782.363,0.050530001521110535],[1742374620000,4782.348,4783.268,4782.127,4783.127,0.04008999839425087],[1742374680000,4783.278,4783.584,4780.866,4781.143,0.028039999306201935],[1742374740000,4781.127,4782.111,4779.625,4780.187,0.03012000024318695],[1742374800000,4780.092,4783.091,4779.567,4782.956,0.03342999890446663],[1742374860000,4782.94,4783.272,4780.795,4782.697,0.03765000030398369],[1742374920000,4782.697,4784.385,4782.214,4783.083,0.031849998980760574],[1742374980000,4783.159,4784.469,4783.015,4783.963,0.03523999825119972],[1742375040000,4783.931,4784.138,4779.669,4779.748,0.05584000051021576],[1742375100000,4779.732,4780.454,4777.241,4779.886,0.0427899993956089],[1742375160000,4779.966,4781.78,4779.815,4781.232,0.032329998910427094],[1742375220000,4781.157,4782.224,4780.632,4781.16,0.030700000002980232],[1742375280000,4781.16,4783.248,4781.107,4782.633,0.025499999523162842],[1742375340000,4782.633,4782.633,4780.682,4781.44,0.02311999909579754],[1742375400000,4781.309,4781.586,4780.469,4781.226,0.02687999978661537],[1742375460000,4781.286,4782.739,4781.075,4782.728,0.025960000231862068],[1742375520000,4782.711,4783.436,4782.18,4782.394,0.02873999997973442],[1742375580000,4782.47,4784.7,4782.44,4784.559,0.02442999929189682],[1742375640000,4784.496,4784.985,4783.867,4784.759,0.02735999971628189],[1742375700000,4784.822,4785.638,4784.387,4784.59,0.028599999845027924],[1742375760000,4784.558,4785.427,4783.598,4783.883,0.03123999945819378],[1742375820000,4783.962,4784.988,4783.678,4784.25,0.029920000582933426],[1742375880000,4784.251,4784.612,4783.666,4784.505,0.023420000448822975],[1742375940000,4784.41,4786.242,4784.299,4786.116,0.03123999945819378],[1742376000000,4786.142,4787.731,4785.799,4787.595,0.029929999262094498],[1742376060000,4787.611,4787.655,4786.287,4786.488,0.036639999598264694],[1742376120000,4786.564,4787.445,4786.043,4787.287,0.022770000621676445],[1742376180000,4787.364,4788.532,4787.227,4787.988,0.04315999895334244],[1742376240000,4787.92,4787.92,4785.926,4786.957,0.03294999897480011],[1742376300000,4786.941,4788.126,4786.77,4788.05,0.03384999930858612],[1742376360000,4787.734,4788.58,4787.354,4787.509,0.0313199982047081],[1742376420000,4787.571,4788.388,4787.257,4787.446,0.03215999901294708],[1742376480000,4787.446,4787.74,4786.773,4787.158,0.023099999874830246],[1742376540000,4787.234,4787.92,4786.78,4787.445,0.015150000341236591],[1742376600000,4787.271,4787.83,4787.101,4787.264,0.02336999960243702],[1742376660000,4787.264,4787.264,4785.036,4785.036,0.025340000167489052],[1742376720000,4784.96,4785.222,4784.415,4784.566,0.03813999891281128],[1742376780000,4784.566,4784.587,4783.438,4783.707,0.0443900004029274],[1742376840000,4783.695,4784.583,4783.627,4784.508,0.04529000073671341],[1742376900000,4784.509,4784.859,4783.63,4784.237,0.037209998816251755],[1742376960000,4784.237,4784.919,4784.19,4784.484,0.03554999828338623],[1742377020000,4784.484,4785.366,4784.231,4785.103,0.023469999432563782],[1742377080000,4785.23,4785.821,4784.76,4785.631,0.030489999800920486],[1742377140000,4785.707,4786.386,4785.426,4785.992,0.030810000374913216],[1742377200000,4785.992,4786.589,4785.734,4785.734,0.02249000035226345],[1742377260000,4785.735,4786.72,4785.436,4785.823,0.030419999733567238],[1742377320000,4785.854,4786.239,4785.186,4785.761,0.02353000082075596],[1742377380000,4785.76,4785.761,4784.846,4784.956,0.026119999587535858],[1742377440000,4784.956,4786.3,4784.94,4786.094,0.024949999526143074],[1742377500000,4785.936,4786.225,4785.581,4786.033,0.021199999377131462],[1742377560000,4786.191,4786.191,4784.77,4785.462,0.01889999955892563],[1742377620000,4785.304,4786.257,4784.896,4786.044,0.024119999259710312],[1742377680000,4786.107,4786.107,4784.939,4785.522,0.028359999880194664],[1742377740000,4785.446,4785.714,4784.264,4784.355,0.02638000063598156],[1742377800000,4784.204,4785.683,4784.128,4785.115,0.019050000235438347],[1742377860000,4784.899,4785.317,4784.359,4785.096,0.01795000024139881],[1742377920000,4785.172,4785.703,4784.574,4785.436,0.0185100007802248],[1742377980000,4785.388,4785.82,4784.144,4785.798,0.03956000134348869],[1742378040000,4785.798,4786.708,4784.996,4786.708,0.03141000121831894],[1742378100000,4786.361,4786.666,4784.548,4785.106,0.03884999826550484],[1742378160000,4785.091,4785.277,4783.512,4783.512,0.026969999074935913],[1742378220000,4783.223,4785.542,4783.072,4785.526,0.011370000429451466],[1742378280000,4785.601,4785.851,4785.069,4785.225,0.009789999574422836],[1742378340000,4785.067,4785.694,4784.613,4785.392,0.009019999764859676],[1742378400000,4785.467,4785.603,4783.911,4784.641,0.009680000133812428],[1742378460000,4784.562,4786.043,4784.411,4785.529,0.009619999676942825],[1742378520000,4785.605,4785.812,4784.398,4784.533,0.009460000321269035],[1742378580000,4784.517,4785.269,4783.497,4783.991,0.022269999608397484],[1742378640000,4783.818,4785.679,4783.818,4785.46,0.01841999962925911],[1742378700000,4785.46,4786.541,4784.939,4786.541,0.018300000578165054],[1742378760000,4786.589,4788.543,4786.147,4788.369,0.014739999547600746],[1742378820000,4788.369,4788.557,4787.848,4787.848,0.013030000030994415],[1742378880000,4787.848,4788.309,4787.405,4788.222,0.0147299999371171],[1742378940000,4787.979,4788.304,4787.422,4787.458,0.026510000228881836],[1742379000000,4787.473,4787.888,4786.783,4787.068,0.020749999210238457],[1742379060000,4787.13,4787.178,4786.755,4786.96,0.01776999980211258],[1742379120000,4786.961,4787.263,4785.317,4785.318,0.0213600005954504],[1742379180000,4785.366,4787.677,4785.366,4787.645,0.023520000278949738],[1742379240000,4787.63,4788.704,4787.613,4788.269,0.023469999432563782],[1742379300000,4788.312,4789.085,4788.01,4788.927,0.02160000056028366],[1742379360000,4788.973,4791.667,4788.645,4791.319,0.02969999983906746],[1742379420000,4791.319,4792.049,4791.11,4791.41,0.02160000056028366],[1742379480000,4791.409,4791.878,4790.634,4791.275,0.019750000908970833],[1742379540000,4792.072,4793.237,4791.993,4792.804,0.01923999935388565],[1742379600000,4792.85,4792.981,4791.851,4792.509,0.017960000783205032],[1742379660000,4792.505,4792.51,4791.137,4791.2,0.021080000326037407],[1742379720000,4791.184,4792.07,4790.912,4792.039,0.021980000659823418],[1742379780000,4792.024,4793.262,4791.433,4793.25,0.04569999873638153],[1742379840000,4793.25,4794.132,4792.541,4793.11,0.02191999927163124],[1742379900000,4793.078,4795.126,4792.853,4794.409,0.014630000106990337],[1742379960000,4793.756,4794.199,4792.821,4793.914,0.02696000039577484],[1742380020000,4793.807,4796.331,4793.807,4796.331,0.019060000777244568],[1742380080000,4796.446,4796.489,4795.357,4795.726,0.019579999148845673],[1742380140000,4795.74,4795.779,4794.635,4795.334,0.03077000007033348],[1742380200000,4795.345,4797.198,4794.79,4795.78,0.029090000316500664],[1742380260000,4795.919,4795.995,4794.055,4794.829,0.03683000057935715],[1742380320000,4794.813,4796.645,4794.813,4796.491,0.047680001705884933],[1742380380000,4796.48,4796.572,4795.795,4796.009,0.03852999955415726],[1742380440000,4796.009,4796.513,4795.546,4796.08,0.04603999853134155],[1742380500000,4796.144,4797.088,4795.919,4797.057,0.02809000015258789],[1742380560000,4797.088,4797.88,4797.088,4797.501,0.014770000241696835],[1742380620000,4797.501,4798.79,4797.254,4798.144,0.022029999643564224],[1742380680000,4798.033,4799.197,4797.833,4798.361,0.021560000255703926],[1742380740000,4798.455,4798.639,4797.495,4798.154,0.019600000232458115],[1742380800000,4798.154,4799.209,4797.356,4797.356,0.0357699990272522],[1742380860000,4797.34,4799.242,4796.736,4798.692,0.02776999957859516],[1742380920000,4798.677,4799.072,4797.861,4797.94,0.026110000908374786],[1742380980000,4797.972,4798.152,4797.564,4797.868,0.01882999949157238],[1742381040000,4797.915,4799.144,4797.725,4799.069,0.02459000051021576],[1742381100000,4799.053,4799.274,4795.987,4796.392,0.020409999415278435],[1742381160000,4796.503,4796.503,4795.084,4795.909,0.024819999933242798],[1742381220000,4795.762,4796.74,4795.678,4796.225,0.0236200001090765],[1742381280000,4796.178,4796.354,4795.319,4795.477,0.022760000079870224],[1742381340000,4795.508,4796.045,4795.136,4795.822,0.02336999960243702],[1742381400000,4795.886,4796.991,4795.713,4796.932,0.024650000035762787],[1742381460000,4796.932,4797.084,4795.728,4795.955,0.022140000015497208],[1742381520000,4795.804,4796.057,4794.558,4794.778,0.01802000030875206],[1742381580000,4794.509,4794.572,4793.451,4793.668,0.02459000051021576],[1742381640000,4793.546,4793.546,4792.691,4792.722,0.01785000041127205],[1742381700000,4792.691,4792.849,4791.421,4791.595,0.023280000314116478],[1742381760000,4791.595,4792.745,4791.422,4791.793,0.024399999529123306],[1742381820000,4791.717,4793.353,4791.571,4793.085,0.016979999840259552],[1742381880000,4793.085,4793.085,4792.153,4792.929,0.007259999867528677],[1742381940000,4792.93,4793.208,4792.31,4792.752,0.0083600003272295],[1742382000000,4792.979,4793.317,4792.12,4793.055,0.006709999870508909],[1742382060000,4792.976,4793.434,4792.565,4793.025,0.0035500000230968],[1742382120000,4793.572,4794.291,4792.532,4794.136,0.013380000367760658],[1742382180000,4794.2,4794.2,4793.047,4793.435,0.01819000020623207],[1742382240000,4793.496,4794.503,4793.114,4794.503,0.020339999347925186],[1742382300000,4794.39,4795.35,4794.39,4794.721,0.009770000353455544],[1742382360000,4794.721,4794.784,4793.731,4793.89,0.014600000344216824],[1742382420000,4793.858,4793.858,4792.676,4792.867,0.019360000267624855],[1742382480000,4792.899,4793.47,4792.391,4792.644,0.020479999482631683],[1742382540000,4792.643,4792.792,4791.805,4791.944,0.013439999893307686],[1742382600000,4792.019,4792.303,4791.118,4791.866,0.018060000613331795],[1742382660000,4791.929,4791.929,4791.055,4791.297,0.014840000309050083],[1742382720000,4791.297,4792.601,4791.282,4792.409,0.015119999647140503],[1742382780000,4792.393,4794.044,4792.185,4793.384,0.022760000079870224],[1742382840000,4793.448,4794.508,4792.892,4794.281,0.02582000009715557],[1742382900000,4794.376,4794.376,4793.768,4794.157,0.0185100007802248],[1742382960000,4794.11,4795.572,4793.807,4795.432,0.02175999991595745],[1742383020000,4796.128,4796.428,4796.086,4796.231,0.01680999994277954],[1742383080000,4796.427,4796.517,4795.714,4796.438,0.015469999983906746],[1742383140000,4796.438,4798.565,4796.299,4798.546,0.013890000060200691],[1742383200000,4798.483,4798.675,4797.854,4798.315,0.011260000057518482],[1742383260000,4798.088,4798.372,4797.421,4798.372,0.007089999970048666],[1742383320000,4798.308,4798.483,4797.18,4797.257,0.00949000008404255],[1742383380000,4797.303,4797.949,4796.799,4797.729,0.012129999697208405],[1742383440000,4797.803,4799.184,4797.338,4799.121,0.009159999899566174],[1742383500000,4799.029,4799.184,4797.646,4797.734,0.010280000045895576],[1742383560000,4797.854,4797.968,4796.907,4797.267,0.009340000338852406],[1742383620000,4797.419,4797.558,4796.713,4797.447,0.013030000030994415],[1742383680000,4797.547,4799.235,4797.525,4799.109,0.012210000306367874],[1742383740000,4799.124,4799.418,4798.429,4799.339,0.01039000041782856],[1742383800000,4799.387,4799.39,4797.574,4798.438,0.014279999770224094],[1742383860000,4798.502,4798.786,4797.924,4798.755,0.009709999896585941],[1742383920000,4798.723,4798.723,4797.855,4798.013,0.006049999967217445],[1742383980000,4798.124,4799.219,4798.105,4798.285,0.02662000060081482],[1742384040000,4798.209,4798.489,4797.471,4797.802,0.021719999611377716],[1742384100000,4797.822,4798.004,4795.552,4795.607,0.02921999990940094],[1742384160000,4795.639,4796.952,4795.535,4796.798,0.013779999688267708],[1742384220000,4796.735,4797.379,4796.577,4796.991,0.013089999556541443],[1742384280000,4796.991,4797.606,4796.406,4797.161,0.00989999994635582],[1742384340000,4797.236,4797.657,4797.016,4797.016,0.01066999975591898],[1742384400000,4797.016,4798.127,4796.829,4797.347,0.007639999967068434],[1742384460000,4797.332,4797.426,4796.079,4796.836,0.008150000125169754],[1742384520000,4796.76,4797.55,4796.492,4797.149,0.009730000048875809],[1742384580000,4797.076,4797.076,4795.542,4796.101,0.010649999603629112],[1742384640000,4796.18,4796.445,4795.543,4795.906,0.00989999994635582],[1742384700000,4796.126,4796.162,4794.748,4794.748,0.011459999717772007],[1742384760000,4794.653,4795.407,4794.249,4795.373,0.010339999571442604],[1742384820000,4795.403,4795.811,4795.044,4795.716,0.010339999571442604],[1742384880000,4795.621,4796.52,4795.334,4796.488,0.009220000356435776],[1742384940000,4796.414,4796.692,4795.685,4795.688,0.00875999964773655],[1742385000000,4795.657,4796.445,4794.247,4794.638,0.00989999994635582],[1742385060000,4794.79,4795.081,4793.997,4793.997,0.010060000233352184],[1742385120000,4793.997,4794.306,4793.345,4793.445,0.008679999969899654],[1742385180000,4793.702,4794.383,4793.662,4793.739,0.013580000028014183],[1742385240000,4793.815,4795.13,4793.739,4794.912,0.007470000069588423],[1742385300000,4794.944,4795.383,4794.126,4794.126,0.007189999800175428],[1742385360000,4794.126,4797.226,4793.891,4796.173,0.01826000027358532],[1742385420000,4796.173,4796.495,4794.032,4794.262,0.03671000152826309],[1742385480000,4794.445,4796.401,4794.436,4795.999,0.017570000141859055],[1742385540000,4796,4796.136,4794.949,4795.628,0.008469999767839909],[1742385600000,4795.702,4795.702,4794.167,4794.688,0.03813000023365021],[1742385660000,4794.83,4797.101,4794.83,4796.978,0.03181000053882599],[1742385720000,4796.978,4797.12,4794.906,4795.111,0.024550000205636024],[1742385780000,4795.111,4795.93,4794.941,4795.625,0.01889999955892563],[1742385840000,4795.688,4796.262,4795.555,4796.079,0.016030000522732735],[1742385900000,4796.111,4796.464,4795.634,4795.65,0.01460999995470047],[1742385960000,4795.887,4796.202,4794.969,4795.919,0.011479999870061874],[1742386020000,4795.919,4796.499,4795.113,4795.218,0.014700000174343586],[1742386080000,4795.092,4796.123,4794.233,4795.369,0.03044000081717968],[1742386140000,4795.337,4795.861,4794.589,4794.624,0.04450000077486038],[1742386200000,4794.875,4795.53,4794.594,4795.069,0.03753000125288963],[1742386260000,4795.343,4796.105,4794.609,4795.417,0.02483000047504902],[1742386320000,4795.417,4796.496,4794.287,4795.891,0.03164999932050705],[1742386380000,4795.97,4796.917,4795.88,4796.917,0.014290000312030315],[1742386440000,4796.766,4796.917,4795.499,4796.001,0.028219999745488167],[1742386500000,4795.922,4796.001,4793.94,4795.6,0.02775000035762787],[1742386560000,4795.631,4796.01,4795.098,4795.994,0.02360999956727028],[1742386620000,4795.916,4796.827,4795.805,4796.401,0.03426999971270561],[1742386680000,4796.463,4798.009,4796.463,4797.867,0.0225600004196167],[1742386740000,4797.868,4797.868,4794.846,4794.909,0.038430001586675644],[1742386800000,4795.297,4795.376,4792.536,4792.804,0.04690000042319298],[1742386860000,4793.024,4794.823,4792.62,4794.76,0.051600001752376556],[1742386920000,4794.823,4794.933,4793.469,4793.946,0.038189999759197235],[1742386980000,4793.962,4794.536,4793.419,4794.403,0.01978999935090542],[1742387040000,4794.277,4795.631,4793.724,4794.018,0.03254000097513199],[1742387100000,4793.974,4794.86,4793.03,4794.722,0.024490000680088997],[1742387160000,4794.722,4795.911,4793.363,4794.494,0.03666999936103821],[1742387220000,4794.526,4795.1,4793.21,4794.03,0.04083999991416931],[1742387280000,4794.015,4794.699,4793.38,4793.38,0.04462999850511551],[1742387340000,4793.506,4793.844,4792.588,4793.168,0.03229999914765358],[1742387400000,4793.247,4794.826,4792.394,4792.972,0.05378999933600426],[1742387460000,4792.972,4794.285,4792.802,4794.25,0.023029999807476997],[1742387520000,4794.112,4794.857,4793.767,4793.925,0.017669999971985817],[1742387580000,4794.288,4794.333,4792.348,4792.706,0.021050000563263893],[1742387640000,4792.674,4795.098,4792.674,4795.098,0.0301900003105402],[1742387700000,4795.098,4795.275,4794.306,4795.206,0.04002000018954277],[1742387760000,4795.237,4795.828,4794.834,4795.793,0.018530000001192093],[1742387820000,4795.793,4796.252,4795.793,4796.141,0.021409999579191208],[1742387880000,4796.125,4796.31,4795.7,4796.238,0.025849999859929085],[1742387940000,4796.305,4796.547,4796.014,4796.316,0.024289999157190323],[1742388000000,4796.392,4796.566,4794.955,4796.14,0.030069999396800995],[1742388060000,4796.108,4796.629,4795.682,4795.708,0.02476000040769577],[1742388120000,4795.629,4795.629,4794.596,4794.865,0.032010000199079514],[1742388180000,4794.942,4794.942,4794.245,4794.61,0.028459999710321426],[1742388240000,4794.761,4795.317,4793.627,4794.235,0.037870001047849655],[1742388300000,4794.235,4796.993,4793.964,4796.566,0.03254000097513199],[1742388360000,4796.552,4798.701,4796.552,4798.418,0.03010999970138073],[1742388420000,4798.449,4799.084,4796.928,4797.802,0.03926999866962433],[1742388480000,4797.865,4797.865,4795.969,4796.172,0.039480000734329224],[1742388540000,4796.204,4797.176,4796.174,4796.661,0.02701999992132187],[1742388600000,4796.645,4796.645,4795.192,4795.291,0.043060000985860825],[1742388660000,4795.35,4795.462,4794.1,4794.549,0.02215000055730343],[1742388720000,4794.491,4795.289,4794.016,4794.83,0.025469999760389328],[1742388780000,4794.877,4795.19,4794.164,4794.271,0.017389999702572823],[1742388840000,4794.071,4794.633,4793.45,4793.45,0.02923000045120716],[1742388900000,4793.374,4794.8,4793.196,4794.536,0.028379999101161957],[1742388960000,4794.61,4795.677,4794.334,4795.586,0.04050000011920929],[1742389020000,4795.555,4795.852,4795.188,4795.746,0.03513000160455704],[1742389080000,4795.821,4795.968,4794.901,4795.318,0.026760000735521317],[1742389140000,4795.886,4795.886,4794.283,4794.611,0.028629999607801437],[1742389200000,4794.611,4794.99,4792.879,4793.908,0.0756400004029274],[1742389260000,4793.908,4794.295,4793.223,4794.111,0.059390000998973846],[1742389320000,4794.461,4794.947,4793.467,4794.134,0.028139999136328697],[1742389380000,4794.119,4796.012,4794.106,4795.861,0.038770001381635666],[1742389440000,4795.937,4796.568,4795.264,4796.012,0.021730000153183937],[1742389500000,4796.012,4796.328,4794.99,4795.91,0.026520000770688057],[1742389560000,4795.836,4796.319,4795.369,4796.091,0.032099999487400055],[1742389620000,4795.981,4796.076,4794.482,4794.482,0.02850000001490116],[1742389680000,4794.588,4794.671,4793.752,4794.177,0.055330000817775726],[1742389740000,4794.161,4794.365,4792.989,4794.323,0.06345000118017197],[1742389800000,4794.322,4794.413,4792.093,4792.394,0.06911999732255936],[1742389860000,4792.394,4793.986,4792.104,4792.558,0.02133999951183796],[1742389920000,4792.716,4793.87,4792.06,4792.689,0.029330000281333923],[1742389980000,4792.704,4793.199,4792.223,4792.278,0.04027999937534332],[1742390040000,4792.418,4792.466,4791.188,4791.349,0.0717099979519844],[1742390100000,4791.301,4792.434,4789.734,4792.013,0.05406000092625618],[1742390160000,4792.328,4794.135,4792.282,4792.437,0.019169999286532402],[1742390220000,4792.663,4793.92,4792.415,4792.709,0.01720999926328659],[1742390280000,4792.784,4793.18,4791.564,4793.007,0.017820000648498535],[1742390340000,4792.971,4795.083,4792.971,4795.083,0.017909999936819077],[1742390400000,4795.036,4795.55,4794.374,4794.479,0.02046000026166439],[1742390460000,4794.419,4796.332,4794.347,4794.754,0.02483999915421009],[1742390520000,4794.755,4795.061,4793.105,4794.639,0.02435999922454357],[1742390580000,4794.608,4795.36,4793.278,4794.221,0.019619999453425407],[1742390640000,4794.232,4794.808,4793.163,4794.444,0.01874000020325184],[1742390700000,4794.365,4794.476,4793.765,4794.075,0.012880000285804272],[1742390760000,4793.952,4794.469,4792.469,4793.023,0.017270000651478767],[1742390820000,4793.102,4793.582,4792.237,4793.219,0.016599999740719795],[1742390880000,4793.186,4793.884,4792.856,4793.456,0.012649999931454659],[1742390940000,4793.408,4794.558,4792.706,4793.165,0.02426999993622303],[1742391000000,4792.934,4794.221,4792.745,4793.573,0.04571999981999397],[1742391060000,4793.667,4794.373,4791.708,4792.487,0.048900000751018524],[1742391120000,4792.482,4792.482,4788.59,4789.573,0.04481999948620796],[1742391180000,4789.569,4790.489,4785.96,4786.45,0.03658999875187874],[1742391240000,4786.197,4788.239,4785.603,4786.57,0.03830999881029129],[1742391300000,4786.645,4788.689,4786.206,4788.205,0.030409999191761017],[1742391360000,4788.188,4788.188,4784.722,4785.018,0.03671000152826309],[1742391420000,4785.002,4786.874,4784.544,4785.372,0.04493999853730202],[1742391480000,4785.199,4786.955,4784.579,4785.988,0.045340001583099365],[1742391540000,4785.956,4787.175,4785.055,4786.669,0.03545999899506569],[1742391600000,4786.496,4789.817,4786.496,4787.656,0.043230000883340836],[1742391660000,4787.623,4787.735,4785.344,4787.297,0.04628000035881996],[1742391720000,4787.219,4789.689,4787.156,4788.958,0.0616299994289875],[1742391780000,4788.957,4790.557,4787.962,4788.105,0.047529999166727066],[1742391840000,4788.084,4788.973,4787.436,4787.679,0.04909000173211098],[1742391900000,4788.058,4788.97,4786.617,4787.13,0.06800000369548798],[1742391960000,4787.099,4787.92,4786.71,4786.762,0.06883999705314636],[1742392020000,4786.81,4788.723,4786.81,4788.146,0.03731999918818474],[1742392080000,4788.062,4789.355,4787.764,4787.799,0.04433999955654144],[1742392140000,4787.815,4791.143,4787.815,4790.696,0.02727000042796135],[1742392200000,4790.922,4791.638,4789.363,4790.468,0.050999999046325684],[1742392260000,4790.393,4792.903,4790.167,4792.721,0.032839998602867126],[1742392320000,4792.8,4794.159,4792.421,4793.496,0.04267000034451485],[1742392380000,4793.559,4794.442,4793.207,4793.986,0.06088000163435936],[1742392440000,4793.94,4794.583,4793.2,4793.538,0.05964000150561333],[1742392500000,4793.365,4793.705,4792.303,4792.68,0.03700000047683716],[1742392560000,4792.601,4794.293,4792.03,4793.595,0.03002000041306019],[1742392620000,4793.563,4794.922,4792.83,4794.032,0.03142999857664108],[1742392680000,4793.967,4795.306,4792.714,4795.151,0.030069999396800995],[1742392740000,4795.088,4796.04,4793.936,4794.315,0.03036000020802021],[1742392800000,4794.239,4794.239,4791.233,4791.818,0.04575999826192856],[1742392860000,4791.849,4792.206,4790.064,4791.932,0.050439998507499695],[1742392920000,4791.853,4792.706,4790.763,4791.151,0.024660000577569008],[1742392980000,4791.199,4791.755,4788.625,4788.913,0.027049999684095383],[1742393040000,4788.96,4789.052,4785.819,4786.645,0.06041000038385391],[1742393100000,4786.57,4787.597,4785.347,4786.162,0.04117000102996826],[1742393160000,4786.099,4786.79,4784.36,4786.79,0.030090000480413437],[1742393220000,4786.563,4786.811,4783.078,4783.536,0.02507000043988228],[1742393280000,4783.71,4784.778,4783.145,4784.3,0.024790000170469284],[1742393340000,4784.348,4784.55,4783.175,4783.553,0.040789999067783356],[1742393400000,4783.553,4784.534,4783.233,4783.583,0.03311999887228012],[1742393460000,4783.678,4784.11,4782.561,4783.686,0.029559999704360962],[1742393520000,4783.639,4783.987,4782.933,4783.166,0.025989999994635582],[1742393580000,4783.277,4783.743,4781.243,4781.789,0.0319099985063076],[1742393640000,4781.789,4783.076,4781.789,4782.447,0.03392999991774559],[1742393700000,4782.463,4784.195,4782.324,4782.602,0.034370001405477524],[1742393760000,4782.622,4783.582,4782.259,4782.274,0.029659999534487724],[1742393820000,4782.306,4784.028,4781.548,4783.823,0.01638999953866005],[1742393880000,4783.747,4783.861,4781.654,4781.687,0.01981000043451786],[1742393940000,4781.576,4781.655,4779.147,4779.366,0.031530000269412994],[1742394000000,4779.366,4782.46,4779.365,4781.544,0.030069999396800995],[1742394060000,4781.481,4784.11,4780.578,4783.144,0.028279999271035194],[1742394120000,4783.069,4783.72,4780.119,4780.277,0.02652999944984913],[1742394180000,4780.171,4782.381,4778.739,4782.136,0.03801000118255615],[1742394240000,4782.121,4783.123,4781.894,4782.353,0.023360000923275948],[1742394300000,4782.353,4782.843,4781.331,4782.487,0.02087000012397766],[1742394360000,4782.535,4783.443,4782.02,4782.311,0.01979999989271164],[1742394420000,4782.327,4783.428,4782.224,4782.747,0.02199999988079071],[1742394480000,4782.699,4784.399,4782.605,4784.185,0.020150000229477882],[1742394540000,4784.232,4785.537,4784.232,4785.394,0.02054000087082386],[1742394600000,4785.345,4785.848,4784.891,4785.681,0.04326000064611435],[1742394660000,4785.999,4786.792,4783.049,4783.049,0.04050999879837036],[1742394720000,4782.907,4783.553,4781.285,4781.535,0.03897000104188919],[1742394780000,4781.535,4781.617,4779.804,4780.34,0.03412000089883804],[1742394840000,4780.323,4781.78,4778.882,4781.614,0.03545000031590462],[1742394900000,4781.736,4782.364,4781.526,4782.182,0.017580000683665276],[1742394960000,4782.423,4783.622,4782.423,4782.835,0.02215000055730343],[1742395020000,4782.776,4783.531,4782.043,4782.078,0.01583999954164028],[1742395080000,4781.94,4784.513,4781.845,4783.526,0.015010000206530094],[1742395140000,4783.51,4785.021,4783.463,4784.882,0.01720000058412552],[1742395200000,4784.74,4784.85,4783.933,4784.157,0.01923000067472458],[1742395260000,4783.951,4784.536,4783.316,4783.316,0.0157299991697073],[1742395320000,4783.426,4784.234,4783.005,4784.218,0.02215000055730343],[1742395380000,4784.067,4784.067,4782.666,4783.194,0.021330000832676888],[1742395440000,4783.12,4783.511,4782.611,4782.998,0.03043000027537346],[1742395500000,4782.951,4784.314,4782.563,4782.938,0.03067000024020672],[1742395560000,4783.014,4784.431,4782.966,4783.61,0.0251499991863966],[1742395620000,4783.563,4784.115,4781.702,4782.117,0.03511999920010567],[1742395680000,4781.932,4783.551,4781.916,4783.312,0.04998999834060669],[1742395740000,4783.166,4783.166,4781.545,4781.62,0.027210000902414322],[1742395800000,4781.469,4781.741,4780.431,4780.699,0.0157299991697073],[1742395860000,4780.731,4781.176,4780.244,4780.851,0.026030000299215317],[1742395920000,4780.804,4781.875,4780.592,4781.336,0.021779999136924744],[1742395980000,4781.336,4781.4,4779.476,4779.636,0.027559999376535416],[1742396040000,4779.683,4780.213,4779.351,4779.794,0.03482000157237053],[1742396100000,4779.778,4780.653,4778.561,4779.888,0.046890001744031906],[1742396160000,4779.904,4780.153,4779.434,4779.529,0.026329999789595604],[1742396220000,4779.302,4779.727,4778.655,4779.648,0.04069000110030174],[1742396280000,4779.585,4780.657,4779.585,4780.234,0.06398999691009521],[1742396340000,4780.354,4782.723,4780.354,4782.25,0.04977000132203102],[1742396400000,4782.14,4782.973,4780.911,4781.615,0.030750000849366188],[1742396460000,4781.692,4784.257,4781.692,4783.631,0.02677999995648861],[1742396520000,4783.706,4783.706,4782.173,4783.184,0.018619999289512634],[1742396580000,4783.184,4784.373,4782.295,4784.304,0.016659999266266823],[1742396640000,4784.146,4784.761,4783.39,4783.687,0.014179999940097332],[1742396700000,4783.762,4785.422,4783.406,4784.753,0.016580000519752502],[1742396760000,4784.674,4784.69,4783.024,4783.555,0.03857000172138214],[1742396820000,4783.508,4786.798,4783.508,4786.218,0.036809999495744705],[1742396880000,4786.233,4788.454,4786.233,4787.811,0.022919999435544014],[1742396940000,4787.811,4788.228,4785.678,4786.527,0.05127999931573868],[1742397000000,4786.543,4787.525,4786.004,4786.742,0.04611999914050102],[1742397060000,4786.71,4787.421,4785.122,4785.908,0.08463999629020691],[1742397120000,4785.924,4786.486,4785.588,4785.959,0.07536999881267548],[1742397180000,4785.959,4786.501,4785.375,4785.375,0.07012999802827835],[1742397240000,4785.422,4786.463,4785.375,4786.247,0.05565999820828438],[1742397300000,4786.436,4787.983,4784.998,4785.27,0.06790000200271606],[1742397360000,4785.238,4785.424,4784.177,4784.982,0.0695199966430664],[1742397420000,4784.982,4786.361,4784.907,4785.489,0.051649998873472214],[1742397480000,4785.362,4787.47,4785.335,4786.952,0.027329999953508377],[1742397540000,4787.015,4787.255,4786.194,4787.224,0.036240000277757645],[1742397600000,4787.224,4787.589,4785.921,4787.287,0.03945000097155571],[1742397660000,4787.148,4788.063,4787.098,4788.063,0.04019999876618385],[1742397720000,4788.063,4789.152,4787.781,4787.859,0.03832000121474266],[1742397780000,4787.906,4788.833,4787.525,4788.833,0.0326399989426136],[1742397840000,4788.801,4789.534,4788.623,4788.896,0.036890000104904175],[1742397900000,4788.926,4790.049,4788.885,4789.36,0.04326999932527542],[1742397960000,4789.471,4789.831,4788.911,4788.942,0.04041000083088875],[1742398020000,4788.958,4789.053,4787.38,4787.396,0.02696000039577484],[1742398080000,4787.444,4788.104,4786.97,4787.814,0.04190000146627426],[1742398140000,4787.878,4788.43,4787.47,4788.006,0.016289999708533287],[1742398200000,4787.991,4788.179,4787.466,4787.856,0.022369999438524246],[1742398260000,4787.78,4787.992,4787.338,4787.894,0.014759999699890614],[1742398320000,4788.019,4788.405,4787.186,4787.47,0.02246999926865101],[1742398380000,4787.506,4788.122,4787.105,4788.044,0.015080000273883343],[1742398440000,4787.949,4789.411,4787.902,4788.968,0.01090999972075224],[1742398500000,4789.015,4789.272,4788.469,4788.53,0.01508999988436699],[1742398560000,4788.577,4789.111,4788.227,4788.436,0.01116000022739172],[1742398620000,4788.641,4789.162,4787.681,4787.7,0.02428000047802925],[1742398680000,4787.679,4788.776,4787.522,4788.713,0.016119999811053276],[1742398740000,4788.76,4788.88,4787.348,4788.335,0.0175199992954731],[1742398800000,4788.304,4788.765,4787.98,4788.512,0.014580000191926956],[1742398860000,4788.417,4788.429,4787.9,4788.271,0.013930000364780426],[1742398920000,4788.27,4788.514,4786.161,4786.878,0.020020000636577606],[1742398980000,4786.641,4786.642,4785.415,4786.514,0.022910000756382942],[1742399040000,4786.484,4786.484,4785.256,4785.989,0.015699999406933784],[1742399100000,4785.989,4786.595,4785.507,4786.595,0.01779000088572502],[1742399160000,4786.4,4788.563,4786.4,4788.039,0.016720000654459],[1742399220000,4788.118,4788.62,4787.349,4787.567,0.016049999743700027],[1742399280000,4787.709,4787.709,4786.73,4787.097,0.01696000061929226],[1742399340000,4787.16,4788.161,4787.089,4787.379,0.019060000777244568],[1742399400000,4787.331,4787.643,4786.589,4787.295,0.0154600003734231],[1742399460000,4787.144,4787.725,4786.897,4787.004,0.014379999600350857],[1742399520000,4787.057,4787.568,4786.521,4787.287,0.013199999928474426],[1742399580000,4787.334,4788.473,4787.034,4788.374,0.01351999957114458],[1742399640000,4788.374,4788.5,4787.595,4788.484,0.014960000291466713],[1742399700000,4788.468,4788.734,4788.077,4788.291,0.011660000309348106],[1742399760000,4788.307,4788.607,4787.338,4788.22,0.01816999912261963],[1742399820000,4788.22,4788.569,4787.701,4787.919,0.011950000189244747],[1742399880000,4787.887,4788.675,4787.038,4788.262,0.015030000358819962],[1742399940000,4788.23,4788.606,4788.073,4788.269,0.021970000118017197],[1742400000000,4788.332,4788.727,4787.854,4788.558,0.022530000656843185],[1742400060000,4788.558,4792.205,4788.558,4792.158,0.027629999443888664],[1742400120000,4792.253,4792.49,4790.863,4791.448,0.03415000066161156],[1742400180000,4791.448,4791.973,4790.546,4791.459,0.019370000809431076],[1742400240000,4791.27,4791.44,4790.651,4791.377,0.023669999092817307],[1742400300000,4791.425,4792.571,4791.084,4792.208,0.022760000079870224],[1742400360000,4792.145,4792.416,4791.232,4791.599,0.016359999775886536],[1742400420000,4791.756,4792.347,4790.841,4790.875,0.020749999210238457],[1742400480000,4790.75,4791.268,4790.486,4790.518,0.020980000495910645],[1742400540000,4790.442,4790.833,4789.763,4790.347,0.023019999265670776],[1742400600000,4790.166,4791.009,4790.155,4790.738,0.020729999989271164],[1742400660000,4790.662,4791.736,4790.296,4791.225,0.018239999189972878],[1742400720000,4791.256,4791.967,4790.809,4790.951,0.019500000402331352],[1742400780000,4790.903,4792.096,4790.701,4791.512,0.0193099994212389],[1742400840000,4791.544,4791.797,4789.624,4790.067,0.02071000076830387],[1742400900000,4790.067,4790.682,4789.799,4789.907,0.016049999743700027],[1742400960000,4789.954,4791.818,4789.49,4791.661,0.014890000224113464],[1742401020000,4791.692,4793.577,4791.396,4793.34,0.05866999924182892],[1742401080000,4793.308,4794.177,4793.308,4794.177,0.04749000072479248],[1742401140000,4794.271,4794.382,4792.999,4793.517,0.06208999827504158],[1742401200000,4793.58,4794.152,4793.056,4793.241,0.044860001653432846],[1742401260000,4793.306,4794.944,4793.274,4793.767,0.05084000155329704],[1742401320000,4793.553,4793.663,4792.937,4793.095,0.017829999327659607],[1742401380000,4793.316,4794.067,4792.644,4794.067,0.022269999608397484],[1742401440000,4794.051,4795.686,4793.768,4794.97,0.02435999922454357],[1742401500000,4794.891,4795.519,4794.683,4795.219,0.01785999909043312],[1742401560000,4795.204,4795.598,4793.632,4794.006,0.01656999997794628],[1742401620000,4793.96,4795.52,4793.777,4793.805,0.02012000046670437],[1742401680000,4793.729,4793.729,4792.731,4792.967,0.017179999500513077],[1742401740000,4792.967,4793.054,4792.265,4792.732,0.01680999994277954],[1742401800000,4792.82,4794.095,4792.65,4794.095,0.00774999987334013],[1742401860000,4794.095,4794.537,4793.759,4793.848,0.006599999964237213],[1742401920000,4793.754,4794.82,4793.465,4793.497,0.009809999726712704],[1742401980000,4793.37,4793.497,4792.433,4792.433,0.008799999952316284],[1742402040000,4792.418,4793.377,4792.386,4793.018,0.01066999975591898],[1742402100000,4793.002,4793.002,4792.127,4792.626,0.01133000012487173],[1742402160000,4792.673,4792.783,4791.776,4791.996,0.010280000045895576],[1742402220000,4791.917,4792.795,4791.476,4791.854,0.008799999952316284],[1742402280000,4791.839,4791.839,4790.623,4790.723,0.010660000145435333],[1742402340000,4790.835,4791.587,4790.835,4791.385,0.0074800001457333565],[1742402400000,4791.432,4791.826,4790.955,4791.326,0.01119999960064888],[1742402460000,4791.233,4791.868,4791.106,4791.713,0.009080000221729279],[1742402520000,4791.792,4791.792,4790.293,4791.182,0.008580000139772892],[1742402580000,4791.258,4791.554,4790.791,4790.876,0.009019999764859676],[1742402640000,4790.953,4790.953,4790.166,4790.451,0.011909999884665012],[1742402700000,4790.671,4790.77,4790.056,4790.693,0.010780000127851963],[1742402760000,4790.724,4791.774,4790.72,4791.414,0.01947999931871891],[1742402820000,4791.335,4791.562,4790.639,4790.65,0.01810000091791153],[1742402880000,4790.726,4791.385,4790.682,4791.102,0.012719999998807907],[1742402940000,4791.098,4791.319,4790.213,4790.245,0.01358999963849783],[1742403000000,4790.336,4790.347,4789.329,4789.617,0.016119999811053276],[1742403060000,4789.617,4789.775,4787.494,4787.985,0.022549999877810478],[1742403120000,4787.89,4788.253,4787.031,4787.868,0.013539999723434448],[1742403180000,4787.836,4788.85,4786.904,4787.155,0.01143999956548214],[1742403240000,4787.155,4788.453,4786.988,4788.046,0.010459999553859234],[1742403300000,4788.2,4789.64,4787.367,4789.355,0.011780000291764736],[1742403360000,4789.371,4790.135,4789.295,4789.961,0.011599999852478504],[1742403420000,4789.759,4789.8,4789.121,4789.684,0.009789999574422836],[1742403480000,4789.703,4789.877,4789.091,4789.091,0.011839999817311764],[1742403540000,4789.122,4789.675,4788.86,4789.271,0.016599999740719795],[1742403600000,4789.38,4789.508,4786.943,4786.943,0.014030000194907188],[1742403660000,4786.979,4789.096,4786.979,4788.151,0.01720999926328659],[1742403720000,4788.183,4789.274,4787.876,4789.258,0.014539999887347221],[1742403780000,4789.116,4791.206,4789.116,4791.206,0.0083600003272295],[1742403840000,4791.336,4792.296,4791.254,4791.794,0.014100000262260437],[1742403900000,4791.842,4792.398,4791.485,4792.094,0.01549999974668026],[1742403960000,4792.094,4792.448,4791.427,4791.582,0.011660000309348106],[1742404020000,4791.582,4792.007,4791.225,4791.458,0.009680000133812428],[1742404080000,4791.489,4792.657,4791.174,4791.815,0.009200000204145908],[1742404140000,4791.848,4792.509,4791.438,4792.509,0.010259999893605709],[1742404200000,4792.54,4793.077,4792.502,4792.736,0.008129999972879887],[1742404260000,4792.91,4793.194,4792.066,4792.506,0.00913000013679266],[1742404320000,4792.657,4793.575,4792.506,4793.169,0.009709999896585941],[1742404380000,4793.169,4793.933,4792.997,4793.108,0.008030000142753124],[1742404440000,4793.319,4793.319,4792.241,4792.934,0.010230000130832195],[1742404500000,4792.887,4792.95,4791.547,4791.911,0.011880000121891499],[1742404560000,4791.926,4793.496,4791.926,4792.959,0.012369999662041664],[1742404620000,4793.034,4793.845,4792.718,4793.178,0.015410000458359718],[1742404680000,4793.163,4794.063,4792.871,4792.871,0.018610000610351562],[1742404740000,4792.966,4793.235,4792.444,4793.165,0.016769999638199806],[1742404800000,4793.197,4793.703,4792.52,4793.374,0.012319999746978283],[1742404860000,4793.569,4794.307,4793.569,4793.991,0.010780000127851963],[1742404920000,4794.086,4794.116,4792.97,4793.95,0.011909999884665012],[1742404980000,4794.045,4794.797,4793.741,4794.737,0.010879999957978725],[1742405040000,4794.768,4795.237,4793.972,4794.61,0.012649999931454659],[1742405100000,4794.626,4795.454,4794.493,4795.063,0.016249999403953552],[1742405160000,4795.063,4797.27,4795.063,4796.856,0.018230000510811806],[1742405220000,4796.931,4797.615,4796.14,4796.381,0.015259999781847],[1742405280000,4796.305,4796.891,4794.279,4795.154,0.017419999465346336],[1742405340000,4795.044,4796.166,4794.995,4796.04,0.013089999556541443],[1742405400000,4796.115,4797.048,4795.891,4796.652,0.011219999752938747],[1742405460000,4796.697,4796.82,4795.795,4796.675,0.01143999956548214],[1742405520000,4796.642,4796.906,4795.922,4796.425,0.01133000012487173],[1742405580000,4796.251,4796.34,4795.618,4795.985,0.011549999937415123],[1742405640000,4795.97,4796.153,4795.328,4795.843,0.007809999864548445],[1742405700000,4795.843,4796.042,4794.669,4794.669,0.010610000230371952],[1742405760000,4794.653,4794.916,4793.717,4794.087,0.012609999626874924],[1742405820000,4794.024,4794.7,4793.411,4793.848,0.012269999831914902],[1742405880000,4793.832,4794.073,4792.875,4793.194,0.014539999887347221],[1742405940000,4793.209,4793.738,4793.017,4793.156,0.007329999934881926],[1742406000000,4793.235,4793.396,4792.321,4792.57,0.012500000186264515],[1742406060000,4792.555,4792.808,4791.654,4791.812,0.03305999934673309],[1742406120000,4791.749,4792.242,4790.556,4792.105,0.028310000896453857],[1742406180000,4792.232,4792.887,4791.815,4792.713,0.012079999782145023],[1742406240000,4792.728,4792.839,4791.84,4792.345,0.012539999559521675],[1742406300000,4792.44,4792.96,4791.919,4791.966,0.007809999864548445],[1742406360000,4792.042,4792.042,4790.969,4791.318,0.008799999952316284],[1742406420000,4791.365,4791.469,4790.417,4790.768,0.014039999805390835],[1742406480000,4790.704,4792.199,4790.436,4791.709,0.013790000230073929],[1742406540000,4791.579,4792.743,4791.5,4792.527,0.012959999963641167],[1742406600000,4792.48,4792.72,4791.973,4792.484,0.011110000312328339],[1742406660000,4792.408,4793.011,4791.75,4791.893,0.011219999752938747],[1742406720000,4791.861,4792.238,4791.116,4791.927,0.012649999931454659],[1742406780000,4791.943,4791.974,4791.402,4791.56,0.010339999571442604],[1742406840000,4791.67,4791.794,4790.694,4791.263,0.011219999752938747],[1742406900000,4791.263,4792.379,4790.846,4791.805,0.009019999764859676],[1742406960000,4791.805,4791.975,4791.309,4791.631,0.005940000060945749],[1742407020000,4791.479,4791.479,4790.574,4791.164,0.01066999975591898],[1742407080000,4791.129,4791.223,4790.001,4790.246,0.014739999547600746],[1742407140000,4790.279,4790.904,4789.248,4789.248,0.02572000026702881],[1742407200000,4789.201,4793.377,4787.058,4790.241,0.03364099934697151],[1742407260000,4790.222,4792.446,4788.608,4789.792,0.035989999771118164],[1742407320000,4789.637,4793.258,4789.359,4792.836,0.029659999534487724],[1742407380000,4792.764,4793.257,4791.51,4792.918,0.023649999871850014],[1742407440000,4792.918,4792.932,4789.243,4790.633,0.022220000624656677],[1742407500000,4790.632,4794.158,4790.632,4792.64,0.024860000237822533],[1742407560000,4793.186,4793.543,4791.36,4791.884,0.02232999913394451],[1742407620000,4791.679,4794.562,4790.691,4794.408,0.022439999505877495],[1742407680000,4794.724,4795.084,4792.889,4793.241,0.02321000024676323],[1742407740000,4793.317,4793.78,4791.564,4792.498,0.02199999988079071],[1742407800000,4792.498,4793.758,4791.543,4793.15,0.018479999154806137],[1742407860000,4793.055,4793.379,4790.018,4790.018,0.02095000073313713],[1742407920000,4789.992,4791.072,4788.842,4790.05,0.02094000019133091],[1742407980000,4790.508,4794.061,4790.491,4793.383,0.02387000061571598],[1742408040000,4793.232,4794.13,4792.951,4793.859,0.017820000648498535],[1742408100000,4793.401,4794.114,4792.052,4793.423,0.019029999151825905],[1742408160000,4793.502,4794.61,4793.43,4794.26,0.01947000063955784],[1742408220000,4794.153,4796.587,4794.153,4795.916,0.019360000267624855],[1742408280000,4795.884,4796.467,4795.241,4795.55,0.021900000050663948],[1742408340000,4795.55,4795.781,4794.484,4795.048,0.01889999955892563],[1742408400000,4795.18,4795.18,4793.38,4793.622,0.015300000086426735],[1742408460000,4793.773,4795.407,4793.348,4795.407,0.017270000651478767],[1742408520000,4795.435,4796.124,4793.997,4795.137,0.01826000027358532],[1742408580000,4794.542,4795.164,4792.877,4793.59,0.016529999673366547],[1742408640000,4793.439,4794.723,4792.747,4794.042,0.020150000229477882],[1742408700000,4793.838,4794.188,4790.374,4791.229,0.02490999922156334],[1742408760000,4791.039,4792.117,4790.79,4791.423,0.019910000264644623],[1742408820000,4791.57,4792.932,4790.876,4792.082,0.018810000270605087],[1742408880000,4792.13,4792.314,4790.585,4791.394,0.022549999877810478],[1742408940000,4791.441,4792.884,4791.441,4791.994,0.016829999163746834],[1742409000000,4791.896,4792.944,4791.445,4792.73,0.017710000276565552],[1742409060000,4792.805,4792.805,4791.081,4791.399,0.019579999148845673],[1742409120000,4791.463,4792.313,4791.043,4791.82,0.01792999915778637],[1742409180000,4791.757,4791.839,4790.207,4791.839,0.020899999886751175],[1742409240000,4791.886,4792.122,4791.008,4791.292,0.021560000255703926],[1742409300000,4791.369,4793.569,4790.821,4792.985,0.02012999914586544],[1742409360000,4793.127,4797.421,4792.51,4797.421,0.027230000123381615],[1742409420000,4796.929,4797.863,4794.407,4797.021,0.026559999212622643],[1742409480000,4797.002,4798.288,4795.854,4797.372,0.02507999911904335],[1742409540000,4797.436,4799.532,4796.723,4797.784,0.021560000255703926],[1742409600000,4797.748,4797.748,4795.592,4796.938,0.02353999949991703],[1742409660000,4797.193,4798.508,4795.561,4796.168,0.02321000024676323],[1742409720000,4796.319,4797.659,4794.387,4796.873,0.027170000597834587],[1742409780000,4796.842,4797.629,4794.017,4794.533,0.02628999948501587],[1742409840000,4794.643,4795.115,4793.824,4794.203,0.021779999136924744],[1742409900000,4794.229,4794.659,4792.481,4793.197,0.021229999139904976],[1742409960000,4793.434,4795.088,4792.477,4793.535,0.022549999877810478],[1742410020000,4793.205,4794.612,4792.678,4794.122,0.022549999877810478],[1742410080000,4794.122,4795.604,4793.886,4795.235,0.020349999889731407],[1742410140000,4795.373,4795.373,4792.584,4792.584,0.018479999154806137],[1742410200000,4792.616,4793.12,4791.364,4792.485,0.01947000063955784],[1742410260000,4792.409,4792.409,4788.537,4790.02,0.018039999529719353],[1742410320000,4789.945,4790.878,4788.926,4790.051,0.01892000064253807],[1742410380000,4790.081,4790.798,4789.29,4789.625,0.0215000007301569],[1742410440000,4789.549,4791.556,4789.549,4790.961,0.015949999913573265],[1742410500000,4790.962,4791.998,4790.527,4791.998,0.015289999544620514],[1742410560000,4791.966,4793.621,4791.867,4793.148,0.020490000024437904],[1742410620000,4793.432,4793.524,4792.243,4793.408,0.018149999901652336],[1742410680000,4793.408,4794.051,4792.701,4793.673,0.01964000053703785],[1742410740000,4793.674,4793.674,4790.821,4790.978,0.017480000853538513],[1742410800000,4791.481,4793.119,4791.243,4792.049,0.07321000099182129],[1742410860000,4791.939,4793.98,4791.38,4793.769,0.07130999863147736],[1742410920000,4793.722,4794.471,4792.894,4793.4,0.06700000166893005],[1742410980000,4793.479,4794.793,4793.163,4793.41,0.03849999979138374],[1742411040000,4793.561,4793.97,4792.527,4792.888,0.025529999285936356],[1742411100000,4793.113,4793.272,4791.85,4792.615,0.058469999581575394],[1742411160000,4792.631,4793.083,4791.156,4791.947,0.06597000360488892],[1742411220000,4791.947,4792.342,4790.645,4791.207,0.06179000064730644],[1742411280000,4791.243,4791.527,4788.783,4789.124,0.05384000018239021],[1742411340000,4789.033,4792.146,4788.834,4791.967,0.06817000359296799],[1742411400000,4791.907,4795.666,4791.355,4794.989,0.04270999878644943],[1742411460000,4795.003,4795.036,4791.299,4791.557,0.027960000559687614],[1742411520000,4791.635,4792.479,4790.256,4791.862,0.02630000002682209],[1742411580000,4791.713,4794.033,4791.713,4792.174,0.025450000539422035],[1742411640000,4792.101,4793.115,4791.312,4793.115,0.03663000091910362],[1742411700000,4793.147,4794.197,4791.907,4794.181,0.06306000053882599],[1742411760000,4794.37,4796.707,4794.149,4796.449,0.05716999992728233],[1742411820000,4796.64,4798.809,4796.414,4797.47,0.06398999691009521],[1742411880000,4797.439,4797.725,4796.352,4797.419,0.08281999826431274],[1742411940000,4797.467,4797.467,4795.438,4796.067,0.04611000046133995],[1742412000000,4796.039,4796.148,4793.629,4793.92,0.020479999482631683],[1742412060000,4794.242,4794.785,4792.852,4794.784,0.0218299999833107],[1742412120000,4794.784,4795.274,4792.198,4792.765,0.023189999163150787],[1742412180000,4792.84,4795.25,4792.84,4794.89,0.024730000644922256],[1742412240000,4794.89,4797.722,4794.336,4796.511,0.02046000026166439],[1742412300000,4796.526,4796.526,4794.159,4794.849,0.02101000025868416],[1742412360000,4794.881,4796.604,4794.217,4796.478,0.023979999125003815],[1742412420000,4796.434,4796.434,4793.624,4795.145,0.021880000829696655],[1742412480000,4795.118,4796.202,4794.583,4795.962,0.024380000308156013],[1742412540000,4795.962,4796.327,4794.295,4794.481,0.020490000024437904],[1742412600000,4794.249,4797.432,4794.249,4796.751,0.035440001636743546],[1742412660000,4796.813,4797.495,4795.969,4797.003,0.028629999607801437],[1742412720000,4796.987,4798.043,4796.562,4796.562,0.022520000115036964],[1742412780000,4796.562,4797.369,4796.411,4796.906,0.020740000531077385],[1742412840000,4796.906,4797.412,4796.199,4797.11,0.016939999535679817],[1742412900000,4797.11,4798.37,4797.049,4798.011,0.022460000589489937],[1742412960000,4797.784,4797.878,4796.307,4796.559,0.018209999427199364],[1742413020000,4796.69,4797.004,4795.935,4797.004,0.016610000282526016],[1742413080000,4796.815,4797.171,4795.792,4795.969,0.018370000645518303],[1742413140000,4795.969,4797.581,4795.969,4796.992,0.01924999989569187],[1742413200000,4797.024,4797.807,4795.988,4796.539,0.0173799991607666],[1742413260000,4796.416,4796.536,4795.531,4796.247,0.014299999922513962],[1742413320000,4796.593,4796.678,4795.481,4795.667,0.01979999989271164],[1742413380000,4795.62,4795.764,4794.984,4795.664,0.016720000654459],[1742413440000,4795.617,4796.006,4794.801,4795.284,0.01915000006556511],[1742413500000,4795.314,4795.485,4794.827,4795.24,0.031129999086260796],[1742413560000,4795.24,4795.541,4794.175,4795.227,0.023110000416636467],[1742413620000,4795.379,4797.426,4795.137,4797.407,0.029170000925660133],[1742413680000,4797.406,4797.62,4796.317,4797.344,0.0343099981546402],[1742413740000,4797.344,4797.725,4795.861,4796.334,0.035509999841451645],[1742413800000,4796.331,4797.145,4795.531,4796.837,0.043310001492500305],[1742413860000,4796.869,4798.298,4796.671,4797.518,0.07957000285387039],[1742413920000,4797.392,4797.653,4796.708,4797.234,0.06304000318050385],[1742413980000,4797.31,4798.41,4796.918,4798.404,0.044690001755952835],[1742414040000,4798.48,4799.009,4797.768,4798.1,0.04399999976158142],[1742414100000,4798.21,4799.01,4797.419,4797.462,0.05883000046014786],[1742414160000,4797.739,4799.103,4797.724,4797.882,0.02703000046312809],[1742414220000,4797.882,4799.015,4797.327,4797.755,0.040389999747276306],[1742414280000,4797.755,4799.009,4797.665,4798.927,0.03365999832749367],[1742414340000,4798.694,4799.38,4797.932,4799.076,0.0378200002014637],[1742414400000,4799.076,4799.462,4797.616,4797.716,0.016790000721812248],[1742414460000,4797.606,4797.606,4796.068,4796.068,0.005499999970197678],[1742414520000,4795.917,4796.385,4795.68,4796.379,0.012480000033974648],[1742414580000,4796.457,4797.055,4796.246,4796.372,0.007470000069588423],[1742414640000,4796.341,4796.838,4796.114,4796.787,0.008050000295042992],[1742414700000,4796.756,4796.756,4794.601,4794.677,0.016090000048279762],[1742414760000,4794.677,4795.058,4794.157,4794.365,0.024210000410676003],[1742414820000,4794.349,4794.538,4793.429,4793.605,0.011909999884665012],[1742414880000,4793.756,4794.039,4793.414,4793.661,0.009180000051856041],[1742414940000,4793.661,4794.057,4793.428,4793.983,0.005669999867677689],[1742415000000,4793.983,4795.482,4793.982,4795.482,0.004689999856054783],[1742415060000,4795.406,4795.728,4794.753,4794.753,0.005570000037550926],[1742415120000,4794.91,4794.91,4793.834,4793.998,0.0029700000304728746],[1742415180000,4793.998,4794.093,4793.3,4793.325,0.004540000110864639],[1742415240000,4793.3,4793.86,4792.737,4792.813,0.006500000134110451],[1742415300000,4792.813,4792.813,4791.844,4792.369,0.008320000022649765],[1742415360000,4792.378,4792.88,4792.282,4792.648,0.009460000321269035],[1742415420000,4792.726,4793.101,4792.38,4792.773,0.009340000338852406],[1742415480000,4792.695,4792.978,4791.408,4792.037,0.007699999958276749],[1742415540000,4792.084,4793.175,4791.125,4793.174,0.010900000110268593],[1742415600000,4793.174,4793.264,4791.928,4792.86,0.00571999978274107],[1742415660000,4792.859,4793.088,4792.481,4793.057,0.004290000069886446],[1742415720000,4793.072,4793.17,4792.635,4792.635,0.0061900001019239426],[1742415780000,4792.478,4793.916,4791.927,4793.916,0.00791999977082014],[1742415840000,4793.916,4793.927,4792.983,4792.983,0.007470000069588423],[1742415900000,4792.801,4792.927,4792.628,4792.899,0.006539999973028898],[1742415960000,4792.741,4793.38,4792.61,4793.179,0.008620000444352627],[1742416020000,4793.226,4793.377,4792.864,4793.141,0.010359999723732471],[1742416080000,4793.109,4793.534,4792.965,4792.981,0.007009999826550484],[1742416140000,4792.981,4793.476,4792.878,4793.385,0.006639999803155661],[1742416200000,4793.731,4793.999,4792.854,4793.149,0.005470000207424164],[1742416260000,4793.197,4793.464,4792.13,4792.325,0.009879999794065952],[1742416320000,4792.249,4792.312,4790.585,4791.076,0.008580000139772892],[1742416380000,4790.85,4791.42,4790.687,4790.838,0.0071000000461936],[1742416440000,4790.763,4790.951,4789.633,4789.633,0.006459999829530716],[1742416500000,4789.901,4790.386,4789.679,4790.37,0.005169999785721302],[1742416560000,4790.371,4791,4789.852,4790.622,0.004509999882429838],[1742416620000,4790.607,4791.003,4790.472,4790.971,0.006599999964237213],[1742416680000,4790.908,4791.003,4789.871,4789.871,0.008030000142753124],[1742416740000,4789.886,4790.346,4789.225,4790.236,0.006380000151693821],[1742416800000,4790.22,4790.834,4790.132,4790.661,0.004509999882429838],[1742416860000,4790.55,4790.849,4790.043,4790.139,0.005169999785721302],[1742416920000,4790.139,4790.155,4789.404,4790.02,0.0040699997916817665],[1742416980000,4789.869,4790.073,4789.385,4789.447,0.00418000016361475],[1742417040000,4789.51,4789.621,4789.246,4789.388,0.004509999882429838],[1742417100000,4789.435,4789.943,4789.111,4789.111,0.0038499999791383743],[1742417160000,4789.187,4790.33,4788.525,4790.329,0.006709999870508909],[1742417220000,4790.566,4790.861,4790.085,4790.751,0.0031900000758469105],[1742417280000,4790.72,4791.142,4789.799,4791.142,0.00418000016361475],[1742417340000,4791.425,4791.65,4791.079,4791.406,0.006380000151693821],[1742417400000,4791.878,4792.821,4791.815,4792.733,0.0083600003272295],[1742417460000,4792.733,4792.801,4792.224,4792.645,0.0036299999337643385],[1742417520000,4792.629,4793.195,4792.283,4792.373,0.0038499999791383743],[1742417580000,4792.469,4792.469,4791.73,4791.745,0.0030799999367445707],[1742417640000,4791.824,4792.432,4791.711,4792.247,0.0037400000728666782],[1742417700000,4792.097,4792.873,4791.893,4792.842,0.004730000160634518],[1742417760000,4792.917,4793.257,4792.757,4792.88,0.0037400000728666782],[1742417820000,4792.644,4792.795,4791.543,4792.553,0.008580000139772892],[1742417880000,4792.49,4792.789,4791.744,4792.072,0.007369999773800373],[1742417940000,4792.072,4792.736,4790.374,4790.452,0.008839000016450882],[1742421600000,4792.211,4794.353,4791.267,4793.766,0.008542999625205994],[1742421660000,4793.766,4794.439,4791.845,4792.027,0.0089910002425313],[1742421720000,4792.058,4792.624,4790.702,4792.592,0.007857000455260277],[1742421780000,4792.624,4793.196,4791.972,4793.017,0.008299999870359898],[1742421840000,4793.032,4794.19,4792.712,4794.127,0.0074970000423491],[1742421900000,4794.208,4794.231,4792.842,4793.525,0.0071299998089671135],[1742421960000,4793.525,4793.713,4792.762,4793.702,0.006930000148713589],[1742422020000,4793.399,4793.749,4793.152,4793.749,0.004290000069886446],[1742422080000,4793.448,4793.929,4792.91,4793.929,0.006049999967217445],[1742422140000,4793.627,4793.788,4792.7,4793.333,0.004689999856054783],[1742422200000,4793.333,4793.333,4791.792,4792.548,0.004050000105053186],[1742422260000,4792.548,4792.993,4792.02,4792.253,0.004619999788701534],[1742422320000,4792.253,4792.449,4791.667,4791.667,0.004509999882429838],[1742422380000,4791.742,4792.358,4791.592,4792.185,0.0038499999791383743],[1742422440000,4792.185,4792.217,4791.934,4792.122,0.0037400000728666782],[1742422500000,4792.311,4792.963,4791.981,4791.981,0.00791999977082014],[1742422560000,4792.076,4792.82,4791.654,4791.654,0.005830000154674053],[1742422620000,4791.717,4791.796,4791.355,4791.355,0.006579999811947346],[1742422680000,4791.136,4791.31,4790.56,4790.56,0.014840000309050083],[1742422740000,4791.015,4791.015,4789.278,4789.73,0.00877000018954277],[1742422800000,4789.746,4789.746,4788.612,4788.784,0.015259999781847],[1742422860000,4788.934,4789.325,4788.715,4789.18,0.011719999834895134],[1742422920000,4789.105,4789.168,4788.31,4788.363,0.009180000051856041],[1742422980000,4788.363,4788.835,4787.75,4788.835,0.012529999949038029],[1742423040000,4788.986,4789.81,4788.832,4789.81,0.004970000125467777],[1742423100000,4789.734,4789.935,4789.524,4789.916,0.004730000160634518],[1742423160000,4789.854,4790.193,4789.854,4789.96,0.002309999894350767],[1742423220000,4789.882,4790.506,4789.882,4790.431,0.0034099998883903027],[1742423280000,4790.296,4791.811,4789.995,4791.393,0.006049999967217445],[1742423340000,4791.393,4792.326,4791.16,4792.295,0.006380000151693821],[1742423400000,4792.37,4792.865,4791.958,4792.604,0.007590000052005053],[1742423460000,4792.452,4793.371,4792.452,4792.466,0.0035200000274926424],[1742423520000,4792.451,4793.028,4792.451,4792.771,0.00395999988541007],[1742423580000,4792.696,4793.984,4792.696,4793.858,0.002859999891370535],[1742423640000,4793.557,4794.082,4793.557,4793.767,0.0026400000788271427],[1742423700000,4793.843,4793.965,4793.78,4793.965,0.0018700000364333391],[1742423760000,4793.887,4795.119,4793.854,4795.119,0.004290000069886446],[1742423820000,4794.817,4795.119,4794.699,4795.06,0.00418000016361475],[1742423880000,4795.136,4795.211,4794.322,4794.322,0.0037400000728666782],[1742423940000,4794.248,4794.452,4793.056,4793.213,0.0036299999337643385],[1742424000000,4793.245,4793.65,4792.821,4793.603,0.0053900000639259815],[1742424060000,4793.528,4793.603,4793.009,4793.339,0.00395999988541007],[1742424120000,4793.413,4793.823,4793.295,4793.482,0.0032999999821186066],[1742424180000,4793.295,4793.578,4793.295,4793.436,0.002199999988079071],[1742424240000,4793.546,4793.983,4793.386,4793.983,0.0036299999337643385],[1742424300000,4794.171,4794.499,4793.823,4793.98,0.0040699997916817665],[1742424360000,4793.996,4794.049,4793.575,4793.716,0.0029700000304728746],[1742424420000,4793.715,4793.748,4792.41,4792.441,0.0034099998883903027],[1742424480000,4792.457,4792.702,4792.457,4792.501,0.0013200000394135714],[1742424540000,4792.727,4793.305,4792.667,4793.013,0.002529999939724803],[1742424600000,4793.089,4793.532,4793.089,4793.516,0.0029700000304728746],[1742424660000,4793.459,4793.931,4793.324,4793.774,0.0032999999821186066],[1742424720000,4793.742,4794.283,4793.742,4794.283,0.002529999939724803],[1742424780000,4794.382,4794.539,4794.04,4794.457,0.002090000081807375],[1742424840000,4794.307,4794.539,4793.95,4794.539,0.002199999988079071],[1742424900000,4795.168,4795.47,4794.854,4795.47,0.002199999988079071],[1742424960000,4795.319,4795.319,4794.935,4795.312,0.002730000065639615],[1742425020000,4795.237,4795.388,4794.998,4795.306,0.002839999971911311],[1742425080000,4795.08,4796.28,4794.608,4796.28,0.004490000195801258],[1742425140000,4796.129,4796.582,4796.129,4796.506,0.004730000160634518],[1742425200000,4796.28,4796.431,4795.095,4795.471,0.013849999755620956],[1742425260000,4795.55,4795.744,4794.732,4795.141,0.011070000007748604],[1742425320000,4795.217,4795.789,4795.139,4795.556,0.008170000277459621],[1742425380000,4795.481,4795.713,4795.094,4795.589,0.00773000018671155],[1742425440000,4795.543,4796.115,4794.968,4796.068,0.00887999963015318],[1742425500000,4795.917,4796.49,4795.7,4795.734,0.009709999896585941],[1742425560000,4795.719,4795.822,4794.949,4795.199,0.012480000033974648],[1742425620000,4795.189,4795.941,4794.85,4795.705,0.01370999962091446],[1742425680000,4795.694,4795.706,4795.338,4795.6,0.006719999946653843],[1742425740000,4795.584,4796.094,4795.509,4796.094,0.003949999809265137],[1742425800000,4796.188,4796.463,4795.417,4795.492,0.0044200001284480095],[1742425860000,4795.508,4796.017,4795.508,4795.913,0.004619999788701534],[1742425920000,4795.838,4796.064,4795.746,4795.777,0.0018700000364333391],[1742425980000,4795.853,4796.491,4795.853,4796.293,0.002309999894350767],[1742426040000,4796.403,4796.403,4795.919,4796.171,0.0037400000728666782],[1742426100000,4796.171,4796.419,4795.627,4796.161,0.005059999879449606],[1742426160000,4796.011,4796.029,4795.614,4796.029,0.0038499999791383743],[1742426220000,4795.982,4796.513,4795.812,4796.466,0.00418000016361475],[1742426280000,4796.391,4796.838,4795.928,4796.838,0.004290000069886446],[1742426340000,4796.536,4796.96,4796.536,4796.835,0.002859999891370535],[1742426400000,4796.684,4797.033,4796.489,4797.033,0.0029700000304728746],[1742426460000,4796.985,4797.143,4796.891,4797.033,0.001979999942705035],[1742426520000,4797.158,4797.158,4796.758,4796.758,0.0030799999367445707],[1742426580000,4796.885,4797.212,4796.68,4797.136,0.008249999955296516],[1742426640000,4797.287,4797.382,4796.954,4797.08,0.004730000160634518],[1742426700000,4797.011,4797.076,4796.445,4796.445,0.006380000151693821],[1742426760000,4796.492,4797.14,4796.429,4796.957,0.0062699997797608376],[1742426820000,4796.956,4797.457,4796.956,4797.052,0.004290000069886446],[1742426880000,4797.052,4797.052,4796.514,4796.718,0.0040699997916817665],[1742426940000,4796.718,4796.885,4796.432,4796.432,0.006049999967217445],[1742427000000,4796.479,4797.146,4796.344,4796.495,0.005169999785721302],[1742427060000,4796.511,4796.583,4796.073,4796.269,0.0053900000639259815],[1742427120000,4796.569,4797.155,4796.523,4796.611,0.005280000157654285],[1742427180000,4796.642,4796.718,4795.702,4795.764,0.00494999997317791],[1742427240000,4795.69,4795.894,4795.275,4795.894,0.005280000157654285],[1742427300000,4795.926,4795.957,4795.582,4795.837,0.0032999999821186066],[1742427360000,4795.913,4795.913,4795.394,4795.567,0.004509999882429838],[1742427420000,4795.491,4795.57,4795.083,4795.083,0.0026400000788271427],[1742427480000,4795.098,4795.221,4794.778,4795.174,0.0041600000113248825],[1742427540000,4795.205,4795.205,4793.952,4794.483,0.004660000093281269],[1742427600000,4794.472,4794.91,4794.007,4794.062,0.002689999993890524],[1742427660000,4793.986,4794.307,4793.713,4794.245,0.0036299999337643385],[1742427720000,4794.37,4794.659,4793.921,4794.207,0.004619999788701534],[1742427780000,4794.207,4794.455,4794.207,4794.226,0.002309999894350767],[1742427840000,4794.151,4794.151,4793.746,4794.079,0.0029100000392645597],[1742427900000,4794.079,4794.204,4793.959,4794.022,0.0030799999367445707],[1742427960000,4793.871,4793.903,4793.312,4793.36,0.0036299999337643385],[1742428020000,4793.36,4794.063,4792.892,4793.925,0.004399999976158142],[1742428080000,4794.119,4794.198,4793.237,4793.834,0.003809999907389283],[1742428140000,4793.787,4794.287,4793.614,4794.211,0.0034799999557435513],[1742428200000,4794.227,4794.227,4793.68,4793.888,0.0029700000304728746],[1742428260000,4793.887,4793.979,4793.103,4793.257,0.005830000154674053],[1742428320000,4793.106,4794.596,4792.89,4793.49,0.007019999902695417],[1742428380000,4793.264,4793.534,4793.144,4793.326,0.003930000122636557],[1742428440000,4793.294,4793.294,4792.469,4792.733,0.0030799999367445707],[1742428500000,4792.748,4792.748,4792.13,4792.331,0.001979999942705035],[1742428560000,4792.465,4792.481,4791.994,4792.114,0.002420000033453107],[1742428620000,4792.19,4792.544,4791.985,4792.312,0.004399999976158142],[1742428680000,4792.185,4792.956,4792.052,4792.871,0.0030799999367445707],[1742428740000,4792.795,4792.842,4792.471,4792.471,0.002749999985098839]]