[[1742342400000,4334.594,4334.594,4333.04,4333.47,0.028189999982714653],[1742342460000,4333.6,4333.773,4332.851,4332.889,0.023979999125003815],[1742342520000,4332.875,4334.214,4332.742,4334.101,0.022120000794529915],[1742342580000,4334.086,4334.576,4334.049,4334.176,0.013460000045597553],[1742342640000,4334.161,4334.568,4333.763,4334.08,0.019200000911951065],[1742342700000,4334.15,4334.474,4333.887,4334.255,0.01803000085055828],[1742342760000,4334.211,4334.635,4334.044,4334.166,0.024159999564290047],[1742342820000,4334.198,4334.198,4333.806,4333.82,0.019840000197291374],[1742342880000,4333.73,4333.866,4333.507,4333.553,0.01759999990463257],[1742342940000,4333.584,4334.041,4333.549,4333.799,0.01809000037610531],[1742343000000,4333.784,4333.905,4333.204,4333.456,0.015790000557899475],[1742343060000,4333.413,4334.093,4333.413,4334.036,0.013450000435113907],[1742343120000,4334.008,4334.246,4333.706,4333.778,0.011479999870061874],[1742343180000,4333.763,4334.082,4333.578,4334.009,0.013919999822974205],[1742343240000,4334.01,4334.281,4333.665,4333.77,0.012020000256597996],[1742343300000,4333.755,4333.755,4332.944,4333.13,0.02355000004172325],[1742343360000,4333.131,4333.389,4332.964,4333.266,0.016179999336600304],[1742343420000,4333.08,4333.227,4332.494,4332.563,0.015850000083446503],[1742343480000,4332.539,4332.894,4332.149,4332.806,0.01923999935388565],[1742343540000,4332.815,4332.922,4332.657,4332.713,0.015610000118613243],[1742343600000,4332.712,4332.923,4332.136,4332.353,0.023019999265670776],[1742343660000,4332.309,4333.812,4332.282,4333.387,0.016599999740719795],[1742343720000,4333.418,4333.909,4333.162,4333.812,0.008670000359416008],[1742343780000,4333.768,4334.014,4333.294,4333.708,0.011760000139474869],[1742343840000,4333.678,4333.768,4333.562,4333.648,0.0038499999791383743],[1742343900000,4333.678,4334.427,4333.533,4334.426,0.006380000151693821],[1742343960000,4334.44,4334.649,4334.253,4334.578,0.004840000066906214],[1742344020000,4334.609,4335.26,4334.437,4335.115,0.01640000008046627],[1742344080000,4335.214,4336.158,4335.058,4335.594,0.011699999682605267],[1742344140000,4335.655,4336.859,4335.655,4336.252,0.009730000048875809],[1742344200000,4336.295,4337.043,4336.295,4336.544,0.022670000791549683],[1742344260000,4336.488,4336.544,4335.858,4335.944,0.03102000057697296],[1742344320000,4335.945,4335.963,4335.418,4335.441,0.021150000393390656],[1742344380000,4335.585,4335.613,4335.119,4335.29,0.01721999980509281],[1742344440000,4335.276,4335.756,4335.245,4335.696,0.024070000275969505],[1742344500000,4335.727,4335.859,4334.992,4335.408,0.01810000091791153],[1742344560000,4335.452,4335.782,4335.368,4335.782,0.007530000060796738],[1742344620000,4335.71,4335.985,4335.039,4335.039,0.008249999955296516],[1742344680000,4335.111,4335.299,4334.959,4335.08,0.00791999977082014],[1742344740000,4335.036,4335.617,4334.949,4335.354,0.01027000043541193],[1742344800000,4335.354,4335.731,4335.337,4335.687,0.008139999583363533],[1742344860000,4335.747,4336.001,4335.484,4335.499,0.007799999788403511],[1742344920000,4335.471,4335.59,4335.315,4335.315,0.004689999856054783],[1742344980000,4335.314,4335.436,4334.978,4335.135,0.013559999875724316],[1742345040000,4335.166,4335.779,4335.107,4335.707,0.025119999423623085],[1742345100000,4335.707,4336.095,4335.377,4335.45,0.01641000062227249],[1742345160000,4335.45,4335.45,4334.548,4334.845,0.00913000013679266],[1742345220000,4334.859,4334.995,4334.243,4334.243,0.026410000398755074],[1742345280000,4334.227,4334.551,4334.168,4334.251,0.007249999791383743],[1742345340000,4334.252,4334.711,4334.153,4334.449,0.006430000066757202],[1742345400000,4334.422,4334.579,4334.322,4334.366,0.018939999863505363],[1742345460000,4334.352,4334.352,4333.519,4333.519,0.01761000044643879],[1742345520000,4333.519,4334.446,4332.868,4333.395,0.03669000044465065],[1742345580000,4333.395,4334.092,4333.395,4333.944,0.014779999852180481],[1742345640000,4333.975,4334.123,4333.638,4334.044,0.0565200001001358],[1742345700000,4333.984,4334.246,4333.816,4334.117,0.07455000281333923],[1742345760000,4334.116,4334.705,4334.116,4334.546,0.04343999922275543],[1742345820000,4334.546,4334.546,4334.02,4334.035,0.039340000599622726],[1742345880000,4334.036,4334.205,4333.751,4333.848,0.054659999907016754],[1742345940000,4333.948,4334.052,4333.437,4333.519,0.05081000179052353],[1742346000000,4333.519,4335.35,4332.521,4335.083,0.07613000273704529],[1742346060000,4335.113,4335.399,4334.383,4334.643,0.08327999711036682],[1742346120000,4334.673,4334.725,4333.962,4334.052,0.07944999635219574],[1742346180000,4334.052,4334.296,4332.57,4332.64,0.08178000152111053],[1742346240000,4332.625,4332.951,4332.205,4332.388,0.05180000141263008],[1742346300000,4332.474,4332.773,4331.93,4332.773,0.03412000089883804],[1742346360000,4332.773,4333.5,4331.529,4333.357,0.032019998878240585],[1742346420000,4333.328,4333.959,4332.889,4333.628,0.047929998487234116],[1742346480000,4333.613,4334.556,4333.613,4333.696,0.049720000475645065],[1742346540000,4333.695,4334.422,4333.487,4334.422,0.0393499992787838],[1742346600000,4334.35,4335.017,4334.069,4334.77,0.03393999859690666],[1742346660000,4334.731,4335.116,4334.453,4334.573,0.029650000855326653],[1742346720000,4334.619,4334.619,4332.63,4332.759,0.06277000159025192],[1742346780000,4332.758,4332.984,4332.259,4332.675,0.07502000033855438],[1742346840000,4332.675,4333.247,4332.032,4332.032,0.03520999848842621],[1742346900000,4332.062,4332.253,4331.715,4331.993,0.08939000219106674],[1742346960000,4331.993,4332.252,4331.509,4331.764,0.0712599977850914],[1742347020000,4331.764,4332.008,4331.378,4331.405,0.04185999929904938],[1742347080000,4331.406,4331.406,4330.132,4330.873,0.06712000072002411],[1742347140000,4331.065,4331.303,4330.702,4330.836,0.06340000033378601],[1742347200000,4330.866,4331.461,4330.794,4331.059,0.04552000015974045],[1742347260000,4331.133,4331.133,4330.372,4331.023,0.03743999823927879],[1742347320000,4331.052,4332.096,4331.05,4332.095,0.06134000048041344],[1742347380000,4332.157,4332.599,4331.924,4332.001,0.04134000092744827],[1742347440000,4332.032,4332.093,4331.457,4331.667,0.01998000033199787],[1742347500000,4331.656,4332.407,4331.457,4332.364,0.02964000031352043],[1742347560000,4332.363,4332.363,4331.687,4331.824,0.02580999955534935],[1742347620000,4331.855,4332.263,4331.793,4332.133,0.02850000001490116],[1742347680000,4332.104,4332.789,4331.96,4332.224,0.02384999953210354],[1742347740000,4332.252,4332.764,4332.198,4332.23,0.020899999886751175],[1742347800000,4332.228,4332.469,4331.594,4331.709,0.09624999761581421],[1742347860000,4331.739,4332.114,4331.187,4331.325,0.07447999715805054],[1742347920000,4331.325,4331.544,4331.167,4331.401,0.05787999927997589],[1742347980000,4331.401,4331.544,4330.82,4330.892,0.048920001834630966],[1742348040000,4330.884,4331.342,4330.641,4331.156,0.07790999859571457],[1742348100000,4331.155,4332.325,4330.993,4331.722,0.06471999734640121],[1742348160000,4331.721,4332.589,4331.633,4332.528,0.0575999990105629],[1742348220000,4332.498,4332.589,4331.892,4332.066,0.064410001039505],[1742348280000,4332.041,4332.041,4331.305,4331.691,0.033149998635053635],[1742348340000,4331.722,4331.786,4331.136,4331.36,0.04777999967336655],[1742348400000,4331.36,4331.495,4330.241,4330.702,0.0326399989426136],[1742348460000,4330.703,4330.846,4330.174,4330.46,0.020150000229477882],[1742348520000,4330.303,4330.777,4330.01,4330.377,0.014290000312030315],[1742348580000,4330.378,4330.56,4329.791,4329.933,0.02297000028192997],[1742348640000,4329.994,4330.736,4329.861,4329.975,0.0333699993789196],[1742348700000,4329.946,4330.572,4329.833,4329.839,0.042169999331235886],[1742348760000,4329.681,4329.935,4329.327,4329.485,0.06136000156402588],[1742348820000,4329.484,4331.146,4329.484,4330.734,0.06705000251531601],[1742348880000,4330.734,4331.567,4330.411,4331.291,0.04255000129342079],[1742348940000,4331.234,4331.688,4331.085,4331.405,0.03993000090122223],[1742349000000,4331.376,4332.019,4331.206,4331.693,0.033250000327825546],[1742349060000,4331.693,4331.717,4330.597,4330.72,0.0735900029540062],[1742349120000,4330.659,4330.989,4330.538,4330.704,0.042419999837875366],[1742349180000,4330.793,4331.392,4330.762,4330.929,0.038750000298023224],[1742349240000,4330.989,4331.085,4330.691,4330.691,0.027879999950528145],[1742349300000,4330.677,4330.999,4330.164,4330.835,0.022290000692009926],[1742349360000,4330.905,4331.591,4330.717,4331.348,0.015879999846220016],[1742349420000,4331.317,4332.339,4331.244,4332.179,0.019339999184012413],[1742349480000,4332.236,4332.669,4331.892,4332.607,0.0218299999833107],[1742349540000,4332.564,4333.411,4332.564,4333.237,0.02249000035226345],[1742349600000,4333.065,4333.499,4332.665,4333.383,0.023310000076889992],[1742349660000,4333.353,4333.977,4333.073,4333.893,0.027580000460147858],[1742349720000,4333.909,4334.413,4333.608,4334.413,0.03260999917984009],[1742349780000,4334.413,4334.413,4333.44,4333.551,0.022690000012516975],[1742349840000,4333.622,4334.401,4333.579,4334.319,0.01583999954164028],[1742349900000,4334.258,4335.372,4334.227,4335.172,0.02112000063061714],[1742349960000,4335.199,4336.044,4334.573,4334.573,0.039659999310970306],[1742350020000,4334.706,4334.767,4334.004,4334.251,0.06287000328302383],[1742350080000,4334.25,4334.28,4333.237,4333.94,0.07603000104427338],[1742350140000,4333.844,4334.213,4333.304,4333.796,0.06207000091671944],[1742350200000,4333.826,4335.105,4333.69,4334.699,0.05513999983668327],[1742350260000,4334.743,4335.895,4334.606,4335.757,0.037859998643398285],[1742350320000,4335.756,4336.97,4335.756,4336.302,0.07500000298023224],[1742350380000,4336.301,4336.392,4335.295,4335.801,0.05959999933838844],[1742350440000,4335.787,4335.988,4334.968,4335.597,0.0581200011074543],[1742350500000,4335.567,4336.084,4334.606,4334.769,0.03152000159025192],[1742350560000,4334.769,4336.163,4334.559,4336.163,0.016499999910593033],[1742350620000,4336.163,4336.163,4335.344,4335.69,0.011819999665021896],[1742350680000,4335.72,4336.118,4335.153,4335.41,0.011710000224411488],[1742350740000,4335.47,4335.959,4335.285,4335.531,0.01286999974399805],[1742350800000,4335.546,4335.59,4334.96,4335.59,0.015270000323653221],[1742350860000,4335.562,4335.657,4334.604,4335.303,0.024620000272989273],[1742350920000,4335.289,4335.289,4334.429,4334.702,0.016769999638199806],[1742350980000,4334.732,4334.792,4333.999,4334.291,0.021980000659823418],[1742351040000,4334.321,4334.44,4334.081,4334.118,0.014750000089406967],[1742351100000,4334.06,4334.418,4333.565,4333.69,0.02905000001192093],[1742351160000,4333.709,4334.224,4333.594,4333.827,0.017230000346899033],[1742351220000,4333.827,4333.987,4333.559,4333.746,0.020519999787211418],[1742351280000,4333.746,4334.135,4333.745,4333.79,0.007259999867528677],[1742351340000,4333.863,4333.919,4333.478,4333.536,0.01916000060737133],[1742351400000,4333.535,4335.452,4333.334,4335.292,0.055160000920295715],[1742351460000,4335.264,4336.664,4334.779,4336.488,0.02249000035226345],[1742351520000,4336.602,4337.272,4335.934,4337.027,0.030880000442266464],[1742351580000,4336.97,4337.234,4336.561,4336.8,0.032030001282691956],[1742351640000,4336.771,4336.9,4335.427,4335.742,0.030150000005960464],[1742351700000,4335.66,4335.805,4334.304,4334.877,0.05112000182271004],[1742351760000,4334.876,4335.532,4334.674,4335.372,0.037539999932050705],[1742351820000,4335.388,4335.819,4334.846,4335.428,0.06066000089049339],[1742351880000,4335.342,4336.06,4335.342,4336.002,0.025350000709295273],[1742351940000,4336.003,4336.942,4335.959,4336.673,0.03798000141978264],[1742352000000,4336.672,4336.813,4336.243,4336.302,0.04868999868631363],[1742352060000,4336.241,4336.99,4336.157,4336.959,0.025709999725222588],[1742352120000,4336.86,4338.14,4336.86,4337.938,0.014000000432133675],[1742352180000,4337.852,4337.966,4337.525,4337.823,0.013079999946057796],[1742352240000,4337.866,4338.272,4337.387,4337.471,0.02281999960541725],[1742352300000,4337.572,4339.008,4337.543,4338.98,0.025629999116063118],[1742352360000,4339.01,4339.151,4337.65,4337.783,0.025299999862909317],[1742352420000,4337.723,4337.841,4336.98,4337.669,0.022180000320076942],[1742352480000,4337.711,4338.349,4337.612,4338.195,0.018969999626278877],[1742352540000,4338.195,4338.195,4337.783,4337.942,0.012149999849498272],[1742352600000,4337.882,4338.597,4337.642,4338.497,0.01662999950349331],[1742352660000,4338.369,4338.384,4337.309,4337.682,0.022840000689029694],[1742352720000,4337.712,4338.33,4337.669,4338.057,0.009809999726712704],[1742352780000,4338.089,4338.488,4338.028,4338.387,0.01363999955356121],[1742352840000,4338.417,4338.446,4337.857,4338.19,0.013530000112950802],[1742352900000,4338.189,4338.519,4337.769,4337.816,0.011880000121891499],[1742352960000,4337.798,4338.414,4337.798,4338.187,0.010889999568462372],[1742353020000,4338.087,4338.411,4337.989,4338.154,0.009789999574422836],[1742353080000,4338.183,4338.285,4337.651,4337.751,0.019020000472664833],[1742353140000,4337.78,4338.957,4337.751,4338.928,0.018330000340938568],[1742353200000,4338.985,4339.327,4338.631,4338.976,0.018799999728798866],[1742353260000,4338.975,4339.219,4338.372,4338.46,0.019999999552965164],[1742353320000,4338.545,4338.689,4337.739,4337.739,0.024010000750422478],[1742353380000,4337.768,4338.085,4337.299,4337.761,0.01916000060737133],[1742353440000,4337.762,4337.938,4336.799,4337.842,0.019600000232458115],[1742353500000,4337.854,4338.181,4337.523,4337.877,0.0189800001680851],[1742353560000,4337.988,4338.69,4337.856,4338.392,0.019269999116659164],[1742353620000,4338.416,4339.509,4338.327,4339.436,0.025839999318122864],[1742353680000,4339.421,4339.862,4339.089,4339.117,0.015949999913573265],[1742353740000,4339.002,4339.625,4338.831,4339.581,0.016829999163746834],[1742353800000,4339.595,4339.708,4338.974,4339.537,0.01286999974399805],[1742353860000,4339.438,4339.869,4339.187,4339.569,0.015949999913573265],[1742353920000,4339.569,4341.069,4339.556,4340.841,0.018370000645518303],[1742353980000,4340.897,4341.81,4340.693,4341.188,0.024250000715255737],[1742354040000,4341.031,4341.523,4340.96,4341.132,0.020309999585151672],[1742354100000,4341.091,4341.091,4340.617,4340.904,0.018650000914931297],[1742354160000,4340.904,4340.99,4340.55,4340.579,0.008030000142753124],[1742354220000,4340.58,4342.639,4340.556,4342.339,0.020509999245405197],[1742354280000,4342.308,4342.952,4342.135,4342.179,0.02127999998629093],[1742354340000,4342.279,4342.593,4342.203,4342.565,0.013749999925494194],[1742354400000,4342.594,4342.65,4341.875,4342.261,0.019449999555945396],[1742354460000,4342.304,4343.063,4342.021,4342.717,0.016589999198913574],[1742354520000,4342.731,4343.158,4342.515,4342.958,0.01988000050187111],[1742354580000,4342.972,4343.257,4342.516,4343.242,0.023479999974370003],[1742354640000,4343.242,4343.302,4342.897,4342.959,0.01128000020980835],[1742354700000,4342.987,4343.075,4342.601,4342.747,0.011850000359117985],[1742354760000,4342.733,4342.838,4342.136,4342.136,0.011549999937415123],[1742354820000,4342.163,4342.924,4342.163,4342.693,0.01882999949157238],[1742354880000,4342.707,4342.825,4342.222,4342.5,0.016899999231100082],[1742354940000,4342.485,4342.604,4341.966,4342.108,0.017909999936819077],[1742355000000,4342.109,4342.168,4341.625,4341.859,0.0059899999760091305],[1742355060000,4341.767,4342.176,4341.167,4342.01,0.009180000051856041],[1742355120000,4342.054,4342.845,4341.919,4342.712,0.008580000139772892],[1742355180000,4342.5,4342.848,4342.287,4342.287,0.014589999802410603],[1742355240000,4342.274,4343.083,4342.274,4342.893,0.008910000324249268],[1742355300000,4342.831,4343.232,4342.489,4343.09,0.015069999732077122],[1742355360000,4343.149,4343.449,4342.833,4343.06,0.01761000044643879],[1742355420000,4343.12,4343.222,4342.475,4342.804,0.018160000443458557],[1742355480000,4343.046,4343.107,4342.297,4342.803,0.04016000032424927],[1742355540000,4342.831,4342.885,4342.286,4342.885,0.034370001405477524],[1742355600000,4342.974,4342.974,4342.158,4342.359,0.02305999957025051],[1742355660000,4342.415,4342.96,4342.351,4342.959,0.009820000268518925],[1742355720000,4342.917,4343.884,4342.917,4343.869,0.013659999705851078],[1742355780000,4343.826,4343.958,4343.425,4343.613,0.017419999465346336],[1742355840000,4343.612,4344.296,4343.164,4343.267,0.0154600003734231],[1742355900000,4343.182,4344.153,4343.139,4344.024,0.009770000353455544],[1742355960000,4344.053,4344.487,4343.839,4344.443,0.014999999664723873],[1742356020000,4344.429,4344.807,4343.607,4344.794,0.011850000359117985],[1742356080000,4344.794,4345.211,4344.448,4344.995,0.017170000821352005],[1742356140000,4344.933,4345.205,4344.059,4344.059,0.016610000282526016],[1742356200000,4344.059,4345.207,4343.973,4344.802,0.012369999662041664],[1742356260000,4344.803,4345.322,4344.759,4344.905,0.01534000039100647],[1742356320000,4344.904,4345.64,4344.904,4345.597,0.017869999632239342],[1742356380000,4345.668,4346.286,4345.407,4346.286,0.01720000058412552],[1742356440000,4346.295,4346.799,4345.83,4346.267,0.023420000448822975],[1742356500000,4346.207,4347.256,4346.048,4347.226,0.013389999978244305],[1742356560000,4347.24,4347.941,4346.631,4346.727,0.01827000081539154],[1742356620000,4346.685,4347.14,4345.507,4345.596,0.028680000454187393],[1742356680000,4345.626,4345.809,4344.89,4345.444,0.06593000143766403],[1742356740000,4345.414,4345.554,4343.91,4344.04,0.04862000048160553],[1742356800000,4344.04,4344.183,4343.437,4343.827,0.03297000005841255],[1742356860000,4343.827,4343.828,4342.427,4342.662,0.025609999895095825],[1742356920000,4342.539,4342.804,4342.201,4342.63,0.05936000123620033],[1742356980000,4342.647,4342.7,4342.334,4342.528,0.04383999854326248],[1742357040000,4342.544,4342.996,4342.514,4342.792,0.05178999900817871],[1742357100000,4342.83,4342.876,4342.421,4342.744,0.043480001389980316],[1742357160000,4342.744,4342.825,4342.068,4342.73,0.05308999866247177],[1742357220000,4342.73,4342.856,4342.292,4342.403,0.03359999880194664],[1742357280000,4342.433,4342.525,4341.503,4341.699,0.04515000060200691],[1742357340000,4341.342,4342.792,4341.179,4342.618,0.04002999886870384],[1742357400000,4342.617,4342.617,4342.158,4342.317,0.014270000159740448],[1742357460000,4342.286,4342.457,4342.017,4342.457,0.028310000896453857],[1742357520000,4342.458,4342.973,4342.232,4342.649,0.03319000080227852],[1742357580000,4342.678,4343.162,4342.467,4342.884,0.02501000091433525],[1742357640000,4342.926,4342.926,4342.256,4342.404,0.019060000777244568],[1742357700000,4342.466,4342.902,4342.346,4342.635,0.02095000073313713],[1742357760000,4342.62,4343.56,4342.142,4343.43,0.02848000079393387],[1742357820000,4343.532,4344.471,4343.458,4343.702,0.02304000034928322],[1742357880000,4343.762,4344.054,4343.446,4343.92,0.011429999954998493],[1742357940000,4343.948,4344.953,4343.906,4344.538,0.017410000786185265],[1742358000000,4344.479,4344.673,4343.627,4344.057,0.013089999556541443],[1742358060000,4344.087,4344.904,4343.972,4344.374,0.016739999875426292],[1742358120000,4344.402,4344.675,4344.055,4344.558,0.009499999694526196],[1742358180000,4344.558,4344.736,4344.376,4344.594,0.010499999858438969],[1742358240000,4344.665,4344.666,4343.635,4344.375,0.017909999936819077],[1742358300000,4344.375,4344.65,4344.262,4344.45,0.0064199999906122684],[1742358360000,4344.42,4346.065,4344.41,4345.881,0.011529999785125256],[1742358420000,4345.881,4345.938,4345.18,4345.637,0.01269999984651804],[1742358480000,4345.607,4345.682,4345.098,4345.098,0.013260000385344028],[1742358540000,4345.129,4345.715,4345.129,4345.329,0.010060000233352184],[1742358600000,4345.314,4345.314,4344.965,4345.139,0.005940000060945749],[1742358660000,4345.182,4345.254,4344.835,4344.866,0.004939999897032976],[1742358720000,4344.881,4345.351,4344.595,4345.238,0.007420000154525042],[1742358780000,4345.267,4345.298,4345.108,4345.24,0.0035200000274926424],[1742358840000,4345.148,4345.295,4344.281,4344.295,0.010110000148415565],[1742358900000,4344.308,4344.62,4344.023,4344.272,0.030500000342726707],[1742358960000,4344.272,4344.857,4344.099,4344.613,0.010329999960958958],[1742359020000,4344.628,4344.93,4343.786,4344.827,0.0287299994379282],[1742359080000,4344.784,4345.1,4344.521,4344.664,0.021570000797510147],[1742359140000,4344.726,4345.049,4344.026,4344.153,0.03917999938130379],[1742359200000,4344.123,4344.335,4343.629,4343.711,0.030260000377893448],[1742359260000,4343.803,4344.785,4343.803,4344.328,0.02111000008881092],[1742359320000,4344.343,4344.892,4344.303,4344.863,0.01744000054895878],[1742359380000,4344.733,4344.849,4344.657,4344.791,0.021530000492930412],[1742359440000,4344.761,4344.761,4344.342,4344.486,0.00865000020712614],[1742359500000,4344.642,4344.685,4343.591,4344.103,0.026200000196695328],[1742359560000,4344.103,4344.343,4343.869,4344.04,0.023809999227523804],[1742359620000,4344.04,4344.274,4343.881,4343.981,0.033149998635053635],[1742359680000,4343.95,4344.131,4343.841,4344.041,0.007960000075399876],[1742359740000,4344.054,4344.561,4343.751,4344.287,0.009239999577403069],[1742359800000,4344.258,4345.039,4344.229,4344.996,0.009349999949336052],[1742359860000,4344.866,4345.227,4344.566,4345.168,0.00791999977082014],[1742359920000,4345.168,4345.47,4344.883,4345.192,0.012629999779164791],[1742359980000,4345.07,4345.07,4344.581,4344.834,0.014179999940097332],[1742360040000,4344.791,4345.021,4344.519,4344.992,0.025439999997615814],[1742360100000,4345.093,4345.093,4343.322,4343.507,0.016750000417232513],[1742360160000,4343.508,4343.757,4342.079,4342.184,0.024490000680088997],[1742360220000,4342.14,4343.351,4341.992,4342.805,0.014030000194907188],[1742360280000,4342.747,4344.637,4342.721,4344.58,0.012649999931454659],[1742360340000,4344.457,4344.717,4344.217,4344.577,0.01363999955356121],[1742360400000,4344.705,4345.497,4344.605,4345.422,0.016279999166727066],[1742360460000,4345.465,4345.854,4345.064,4345.747,0.01621999964118004],[1742360520000,4345.748,4345.993,4345.139,4345.17,0.01607000082731247],[1742360580000,4345.17,4345.727,4345.14,4345.57,0.01370999962091446],[1742360640000,4345.527,4345.66,4344.799,4345.086,0.014739999547600746],[1742360700000,4345.058,4345.214,4344.598,4345.041,0.01143999956548214],[1742360760000,4345.041,4345.248,4344.819,4345.151,0.006819999776780605],[1742360820000,4345.122,4345.676,4345.037,4345.592,0.009060000069439411],[1742360880000,4345.622,4346.663,4345.474,4345.986,0.01892000064253807],[1742360940000,4345.986,4346.057,4345.126,4345.931,0.015180000104010105],[1742361000000,4345.961,4345.961,4345.229,4345.485,0.01143999956548214],[1742361060000,4345.5,4347.357,4345.386,4346.814,0.025259999558329582],[1742361120000,4346.771,4346.991,4346.489,4346.719,0.02768000029027462],[1742361180000,4346.633,4346.936,4345.791,4346.835,0.016519999131560326],[1742361240000,4346.833,4347.166,4346.603,4346.776,0.013860000297427177],[1742361300000,4346.833,4347.073,4346.409,4346.703,0.01792999915778637],[1742361360000,4346.703,4348.012,4346.588,4347.078,0.020309999585151672],[1742361420000,4347.138,4347.15,4346.282,4346.513,0.019610000774264336],[1742361480000,4346.571,4347.165,4346.478,4347.08,0.007360000163316727],[1742361540000,4347.122,4347.338,4346.883,4347.199,0.012880000285804272],[1742361600000,4347.199,4347.555,4346.752,4347.373,0.028389999642968178],[1742361660000,4347.416,4347.52,4346.33,4346.42,0.02322000078856945],[1742361720000,4346.406,4346.739,4345.951,4346.508,0.04255999997258186],[1742361780000,4346.521,4346.537,4345.683,4346.256,0.03999999910593033],[1742361840000,4346.227,4347.442,4346.124,4347.278,0.04221000149846077],[1742361900000,4347.278,4347.484,4346.676,4346.736,0.031139999628067017],[1742361960000,4346.778,4347.133,4346.465,4346.579,0.01803000085055828],[1742362020000,4346.652,4346.982,4346.548,4346.911,0.008849999867379665],[1742362080000,4346.839,4346.911,4345.323,4345.924,0.029570000246167183],[1742362140000,4345.956,4346.414,4345.865,4345.985,0.02102999947965145],[1742362200000,4345.972,4346.339,4345.511,4346.109,0.0414000004529953],[1742362260000,4346.065,4346.466,4345.698,4346.111,0.02239999920129776],[1742362320000,4346.136,4346.637,4345.72,4346.275,0.03116000071167946],[1742362380000,4346.26,4346.984,4346.145,4346.711,0.03009999915957451],[1742362440000,4346.759,4348.977,4346.759,4348.791,0.019940000027418137],[1742362500000,4348.822,4351.387,4348.59,4351.158,0.04763000085949898],[1742362560000,4351.171,4351.655,4350.082,4351.307,0.036720000207424164],[1742362620000,4351.306,4353.356,4351.279,4353.158,0.03525000065565109],[1742362680000,4353.2,4353.81,4351.562,4351.632,0.06485000252723694],[1742362740000,4351.471,4351.971,4350.418,4351.624,0.0892999991774559],[1742362800000,4351.632,4351.831,4350.743,4350.991,0.032329998910427094],[1742362860000,4350.959,4351.352,4350.488,4350.83,0.03519999980926514],[1742362920000,4350.739,4352.24,4350.47,4351.829,0.024140000343322754],[1742362980000,4351.814,4352.985,4351.329,4351.329,0.031190000474452972],[1742363040000,4351.328,4351.472,4350.627,4351.125,0.01964999921619892],[1742363100000,4351.181,4352.774,4351.152,4352.444,0.03540999814867973],[1742363160000,4352.415,4353.046,4351.942,4352.903,0.03376000002026558],[1742363220000,4352.903,4352.903,4351.387,4351.517,0.032349999994039536],[1742363280000,4351.517,4352.359,4351.132,4352.04,0.025679999962449074],[1742363340000,4352.01,4352.136,4351.124,4352.036,0.0517599992454052],[1742363400000,4352.055,4352.518,4351.747,4352.188,0.03658999875187874],[1742363460000,4352.189,4353.032,4351.315,4352.961,0.0272000003606081],[1742363520000,4352.903,4353.025,4352.306,4352.767,0.01071999967098236],[1742363580000,4352.796,4353.182,4352.575,4352.89,0.013939999975264072],[1742363640000,4352.918,4353.912,4352.546,4353.783,0.03156999871134758],[1742363700000,4353.898,4355.749,4353.872,4355.39,0.017500000074505806],[1742363760000,4355.418,4356.678,4355.304,4356.127,0.026650000363588333],[1742363820000,4356.126,4357.498,4355.999,4357.105,0.03578000143170357],[1742363880000,4357.12,4357.248,4355.776,4356.026,0.020330000668764114],[1742363940000,4356.036,4356.157,4355.136,4355.996,0.02507999911904335],[1742364000000,4356.037,4356.109,4354.133,4354.604,0.030050000175833702],[1742364060000,4354.648,4355.168,4354.174,4354.995,0.04763999953866005],[1742364120000,4354.881,4355.539,4354.438,4355.162,0.030629999935626984],[1742364180000,4355.193,4355.678,4354.661,4354.763,0.019710000604391098],[1742364240000,4354.763,4356.126,4354.337,4355.225,0.038430001586675644],[1742364300000,4355.225,4356.486,4354.541,4356.146,0.04148999974131584],[1742364360000,4356.115,4356.303,4355.529,4355.607,0.05926999822258949],[1742364420000,4355.577,4356.493,4355.52,4355.95,0.06706999987363815],[1742364480000,4356.093,4356.194,4354.393,4354.496,0.03432999923825264],[1742364540000,4354.582,4355.13,4354.283,4354.415,0.040950000286102295],[1742364600000,4354.415,4354.415,4352.387,4352.839,0.041600000113248825],[1742364660000,4352.796,4352.796,4350.858,4351.147,0.04055999964475632],[1742364720000,4351.29,4351.29,4348.822,4348.95,0.049800001084804535],[1742364780000,4348.95,4348.95,4345.836,4346.955,0.05421999841928482],[1742364840000,4347.098,4348.786,4347.014,4348.238,0.03223000094294548],[1742364900000,4348.238,4351.069,4347.221,4351.069,0.03550000116229057],[1742364960000,4350.883,4351.931,4348.946,4348.946,0.030559999868273735],[1742365020000,4348.945,4348.946,4347.145,4348.067,0.06290999799966812],[1742365080000,4348.125,4349.068,4347.854,4348.84,0.02833000011742115],[1742365140000,4348.855,4349.469,4347.667,4347.982,0.026930000633001328],[1742365200000,4347.983,4349.014,4344.059,4344.073,0.03610999882221222],[1742365260000,4343.791,4346.644,4343.758,4346.375,0.048020001500844955],[1742365320000,4346.362,4346.815,4345.585,4346.601,0.04106000065803528],[1742365380000,4346.687,4348.607,4346.668,4348.215,0.023169999942183495],[1742365440000,4348.214,4348.632,4346.46,4346.989,0.025180000811815262],[1742365500000,4346.976,4346.976,4345.594,4346.669,0.03248000144958496],[1742365560000,4346.668,4347.323,4346.096,4347.18,0.016300000250339508],[1742365620000,4347.088,4348.052,4346.658,4346.68,0.02841000072658062],[1742365680000,4346.71,4346.723,4345.458,4345.809,0.02710999920964241],[1742365740000,4345.809,4345.81,4344.684,4345.25,0.04927999898791313],[1742365800000,4345.25,4345.518,4343.93,4344.694,0.039799999445676804],[1742365860000,4344.69,4344.735,4343.179,4343.519,0.050939999520778656],[1742365920000,4343.533,4345.192,4342.765,4345.192,0.04230999946594238],[1742365980000,4345.164,4345.692,4344.541,4344.83,0.027720000594854355],[1742366040000,4344.83,4345.123,4344.283,4344.621,0.02655000053346157],[1742366100000,4344.6,4346.723,4344.284,4346.723,0.038109999150037766],[1742366160000,4346.841,4347.413,4346.455,4346.455,0.0261400006711483],[1742366220000,4346.455,4346.455,4345.314,4345.488,0.023429999127984047],[1742366280000,4345.549,4346.816,4345.085,4346.653,0.02092999964952469],[1742366340000,4346.71,4347.658,4346.71,4347.28,0.019009999930858612],[1742366400000,4347.25,4348.306,4347.242,4347.296,0.022050000727176666],[1742366460000,4347.338,4347.576,4346.664,4346.754,0.024320000782608986],[1742366520000,4346.766,4347.876,4346.367,4347.732,0.027210000902414322],[1742366580000,4347.774,4349.108,4347.436,4349.108,0.02425999939441681],[1742366640000,4349.065,4350.728,4348.965,4350.239,0.035829998552799225],[1742366700000,4350.243,4352.96,4349.921,4352.562,0.08174999803304672],[1742366760000,4352.562,4352.806,4351.496,4351.639,0.07299000024795532],[1742366820000,4351.667,4352.536,4351.564,4351.781,0.047850001603364944],[1742366880000,4351.794,4352.147,4351.306,4351.833,0.03864999860525131],[1742366940000,4351.89,4351.947,4351.254,4351.718,0.051910001784563065],[1742367000000,4351.617,4352.144,4351.201,4351.741,0.037289999425411224],[1742367060000,4351.769,4352.732,4351.623,4352.68,0.040709998458623886],[1742367120000,4352.779,4353.138,4352.224,4352.836,0.02686000056564808],[1742367180000,4352.864,4355.188,4352.864,4354.68,0.08000999689102173],[1742367240000,4354.523,4355.142,4354.243,4355.057,0.0694499984383583],[1742367300000,4355.014,4355.058,4353.678,4353.821,0.05706999823451042],[1742367360000,4353.822,4355.892,4353.552,4355.66,0.07599999755620956],[1742367420000,4355.76,4355.922,4354.664,4354.791,0.07744000107049942],[1742367480000,4354.819,4354.897,4353.222,4353.473,0.04605000093579292],[1742367540000,4353.473,4354.854,4352.124,4354.24,0.034210000187158585],[1742367600000,4354.283,4354.343,4353.003,4354.053,0.028699999675154686],[1742367660000,4354.052,4356.297,4353.904,4355.847,0.029850000515580177],[1742367720000,4355.816,4356.473,4354.856,4356.18,0.024299999698996544],[1742367780000,4356.237,4356.283,4354.147,4354.646,0.02993999980390072],[1742367840000,4354.646,4354.851,4353.306,4353.352,0.03398999944329262],[1742367900000,4353.336,4353.51,4352.88,4353.103,0.02230999991297722],[1742367960000,4353.072,4354.069,4352.846,4353.854,0.027130000293254852],[1742368020000,4353.812,4354.085,4353.146,4353.396,0.028230000287294388],[1742368080000,4353.336,4354.377,4352.854,4354.066,0.025960000231862068],[1742368140000,4354.067,4354.657,4353.901,4354.487,0.024310000240802765],[1742368200000,4354.402,4355.436,4353.677,4354.894,0.029360000044107437],[1742368260000,4354.894,4355.123,4354.044,4354.103,0.023099999874830246],[1742368320000,4354.131,4354.417,4352.906,4353.05,0.0173799991607666],[1742368380000,4353.111,4353.672,4351.563,4351.609,0.024819999933242798],[1742368440000,4351.72,4351.726,4351.134,4351.682,0.03246000036597252],[1742368500000,4351.582,4352.598,4351.275,4351.305,0.020169999450445175],[1742368560000,4351.335,4351.626,4350.991,4351.46,0.032510001212358475],[1742368620000,4351.431,4351.71,4350.758,4351.158,0.02631000056862831],[1742368680000,4351.176,4352.772,4351.13,4352.622,0.020430000498890877],[1742368740000,4352.593,4352.651,4351.993,4352.084,0.02160000056028366],[1742368800000,4351.927,4352.822,4350.701,4350.92,0.036490000784397125],[1742368860000,4351.195,4351.684,4349.904,4351.349,0.035999998450279236],[1742368920000,4351.453,4351.482,4349.853,4350.195,0.01909000054001808],[1742368980000,4350.142,4350.504,4349.455,4349.533,0.02047000080347061],[1742369040000,4349.564,4351.441,4349.477,4351.359,0.01680999994277954],[1742369100000,4351.2,4352.109,4351.003,4352.022,0.017020000144839287],[1742369160000,4352.299,4352.612,4351.868,4352.139,0.02638999931514263],[1742369220000,4352.111,4352.683,4351.941,4352.483,0.020640000700950623],[1742369280000,4352.556,4352.739,4351.824,4351.9,0.019750000908970833],[1742369340000,4351.974,4352.456,4351.26,4351.411,0.03390999883413315],[1742369400000,4351.405,4353.272,4351.405,4352.865,0.03020000085234642],[1742369460000,4353.381,4353.699,4353.049,4353.139,0.020020000636577606],[1742369520000,4353.206,4353.698,4353.082,4353.388,0.023959999904036522],[1742369580000,4353.345,4353.735,4352.833,4353.735,0.01720999926328659],[1742369640000,4353.768,4354.497,4353.609,4354.309,0.020160000771284103],[1742369700000,4354.317,4354.615,4353.581,4353.817,0.020819999277591705],[1742369760000,4353.774,4354.164,4353.208,4353.372,0.025830000638961792],[1742369820000,4353.329,4354.487,4352.68,4353.794,0.06942000240087509],[1742369880000,4353.794,4354.237,4351.846,4351.849,0.06926000118255615],[1742369940000,4351.836,4352.81,4351.322,4352.683,0.05201999843120575],[1742370000000,4352.669,4353.809,4352.347,4353.736,0.04187000170350075],[1742370060000,4353.721,4354.192,4352.571,4353.719,0.05479000136256218],[1742370120000,4353.748,4354.596,4353.311,4354.45,0.04878000169992447],[1742370180000,4354.45,4354.884,4353.726,4354.614,0.053130000829696655],[1742370240000,4354.767,4355.102,4353.41,4353.41,0.04202999919652939],[1742370300000,4353.441,4353.455,4351.105,4351.397,0.04977000132203102],[1742370360000,4351.427,4352.917,4351.278,4351.408,0.03545999899506569],[1742370420000,4351.45,4351.777,4350.388,4350.691,0.03635000064969063],[1742370480000,4350.662,4350.854,4348.9,4349.774,0.04284999892115593],[1742370540000,4349.774,4350.235,4349.35,4349.656,0.030750000849366188],[1742370600000,4349.613,4349.783,4347.769,4348.956,0.07280000299215317],[1742370660000,4348.971,4349.816,4348.753,4349.551,0.043630000203847885],[1742370720000,4349.596,4350.387,4348.98,4350.12,0.05829999968409538],[1742370780000,4350.151,4350.227,4348.566,4348.988,0.10723000019788742],[1742370840000,4349.019,4349.541,4348.174,4349.188,0.0530799999833107],[1742370900000,4349.16,4349.263,4348.057,4348.427,0.03658999875187874],[1742370960000,4348.488,4348.758,4347.712,4348.742,0.0700099989771843],[1742371020000,4348.715,4350.257,4348.715,4350.159,0.0481100007891655],[1742371080000,4350.292,4350.536,4348.655,4349.484,0.10656999796628952],[1742371140000,4349.485,4349.639,4348.622,4348.622,0.0941699966788292],[1742371200000,4348.651,4348.735,4346.844,4348.065,0.07625000178813934],[1742371260000,4348.066,4348.646,4347.338,4347.392,0.08581999689340591],[1742371320000,4347.452,4347.452,4346.062,4346.829,0.09679999947547913],[1742371380000,4346.83,4347.299,4346.405,4346.573,0.0776199996471405],[1742371440000,4346.572,4347.336,4345.294,4346.09,0.09143000096082687],[1742371500000,4346.075,4346.492,4344.947,4345.143,0.093299999833107],[1742371560000,4345.137,4345.653,4344.139,4344.162,0.06720999628305435],[1742371620000,4344.093,4345.541,4343.649,4344.574,0.0349700003862381],[1742371680000,4344.575,4344.575,4342.161,4342.192,0.05090999975800514],[1742371740000,4342.192,4342.869,4341.133,4341.344,0.049800001084804535],[1742371800000,4341.374,4341.64,4340.019,4340.445,0.053769998252391815],[1742371860000,4340.493,4342.102,4340.203,4340.849,0.05609999969601631],[1742371920000,4340.879,4341.439,4339.865,4341.039,0.06791000068187714],[1742371980000,4341.026,4341.51,4340.519,4340.961,0.05116000026464462],[1742372040000,4340.848,4341.024,4340.27,4340.332,0.05232999846339226],[1742372100000,4340.433,4340.88,4339.805,4340.574,0.04337000101804733],[1742372160000,4340.545,4341.418,4339.847,4340.164,0.04803000018000603],[1742372220000,4340.164,4340.873,4339.455,4340.581,0.04022999852895737],[1742372280000,4340.641,4341.794,4340.625,4341.549,0.046140000224113464],[1742372340000,4341.633,4341.962,4341.054,4341.4,0.046870000660419464],[1742372400000,4341.343,4341.469,4340.033,4340.283,0.04874999821186066],[1742372460000,4340.268,4341.268,4340.196,4340.605,0.03658999875187874],[1742372520000,4340.647,4341.617,4340.61,4340.742,0.048670001327991486],[1742372580000,4340.762,4342.063,4340.593,4341.62,0.04422000050544739],[1742372640000,4341.59,4341.59,4339.913,4339.963,0.06988999992609024],[1742372700000,4339.948,4341.481,4339.917,4341.295,0.06013000011444092],[1742372760000,4341.295,4341.468,4340.089,4340.437,0.06650999933481216],[1742372820000,4340.436,4341.212,4339.103,4339.855,0.07863999903202057],[1742372880000,4339.742,4340.906,4339.731,4340.609,0.04357000067830086],[1742372940000,4340.519,4340.945,4339.319,4339.686,0.03595000132918358],[1742373000000,4339.717,4341.493,4338.957,4340.177,0.06752000004053116],[1742373060000,4340.189,4341.1,4339.911,4340.81,0.08205000311136246],[1742373120000,4340.811,4341.246,4339.906,4339.934,0.1027199998497963],[1742373180000,4339.817,4340.277,4338.482,4338.645,0.04239000007510185],[1742373240000,4338.503,4338.783,4337.847,4338.662,0.0437299981713295],[1742373300000,4338.662,4339.68,4338.255,4338.751,0.05339000001549721],[1742373360000,4338.752,4338.856,4337.222,4337.306,0.037039998918771744],[1742373420000,4337.306,4337.732,4336.932,4337.246,0.038189999759197235],[1742373480000,4337.245,4337.735,4335.079,4335.59,0.03616999834775925],[1742373540000,4335.59,4335.707,4333.697,4335.59,0.05651000142097473],[1742373600000,4335.733,4336.928,4335.733,4336.654,0.035760000348091125],[1742373660000,4336.623,4336.849,4334.671,4335.048,0.025919999927282333],[1742373720000,4335.048,4336.489,4334.806,4335.307,0.03311000019311905],[1742373780000,4335.276,4335.669,4334.208,4334.292,0.023070000112056732],[1742373840000,4334.149,4335.21,4333.057,4334.537,0.02191000059247017],[1742373900000,4334.566,4335.803,4334.549,4335.803,0.024779999628663063],[1742373960000,4335.775,4335.965,4334.799,4335.415,0.041770000010728836],[1742374020000,4335.4,4336.081,4335.115,4335.186,0.03506999835371971],[1742374080000,4335.172,4335.644,4334.125,4334.225,0.03889000043272972],[1742374140000,4334.224,4335.677,4333.947,4335.409,0.044210001826286316],[1742374200000,4335.409,4335.577,4334.309,4335.121,0.06634999811649323],[1742374260000,4335.122,4335.358,4333.775,4334.043,0.03880999982357025],[1742374320000,4333.899,4335.175,4333.899,4334.547,0.03262000158429146],[1742374380000,4334.556,4335.139,4334.23,4334.705,0.028880000114440918],[1742374440000,4334.648,4335.068,4333.555,4333.773,0.022290000692009926],[1742374500000,4333.63,4334.914,4333.63,4334.746,0.032590001821517944],[1742374560000,4334.774,4334.989,4333.824,4334.334,0.05796999856829643],[1742374620000,4334.32,4335.458,4334.251,4335.358,0.043460000306367874],[1742374680000,4335.388,4335.52,4333.015,4333.365,0.030869999900460243],[1742374740000,4333.349,4333.837,4331.344,4331.826,0.03426000103354454],[1742374800000,4331.74,4334.443,4331.071,4334.282,0.036400001496076584],[1742374860000,4334.268,4334.666,4332.65,4333.808,0.03869999945163727],[1742374920000,4333.808,4335.614,4333.274,4334.387,0.034860000014305115],[1742374980000,4334.387,4335.443,4334.223,4335.137,0.036309998482465744],[1742375040000,4335.107,4335.729,4331.641,4331.728,0.05641999840736389],[1742375100000,4331.713,4331.837,4329.316,4331.271,0.04811999946832657],[1742375160000,4331.241,4333.369,4331.241,4332.7,0.04563000053167343],[1742375220000,4332.453,4333.391,4332.155,4332.42,0.03686999902129173],[1742375280000,4332.389,4334.479,4332.389,4334.113,0.03237000107765198],[1742375340000,4334.052,4334.052,4332.581,4333.009,0.024870000779628754],[1742375400000,4332.89,4333.124,4331.932,4332.397,0.029839999973773956],[1742375460000,4332.382,4334.004,4332.337,4333.864,0.0309200007468462],[1742375520000,4333.836,4334.759,4333.539,4333.687,0.03669999912381172],[1742375580000,4333.718,4335.021,4333.616,4334.88,0.03210999816656113],[1742375640000,4334.823,4335.226,4334.275,4334.731,0.02848000079393387],[1742375700000,4334.792,4335.3,4334.407,4334.505,0.03147999942302704],[1742375760000,4334.476,4335.083,4333.837,4334.064,0.034460000693798065],[1742375820000,4334.136,4334.526,4333.899,4334.233,0.03974999859929085],[1742375880000,4334.203,4334.363,4333.579,4334.18,0.02889000065624714],[1742375940000,4334.094,4335.251,4333.978,4335.105,0.03207999840378761],[1742376000000,4335.16,4336.627,4334.808,4336.338,0.035909999161958694],[1742376060000,4336.352,4336.384,4335.077,4335.15,0.049059998244047165],[1742376120000,4335.181,4336.279,4335.047,4336.255,0.023730000481009483],[1742376180000,4336.27,4337.527,4336.27,4337.03,0.04764999821782112],[1742376240000,4336.938,4336.958,4335.167,4336.125,0.03668000176548958],[1742376300000,4336.109,4337.271,4335.917,4337.187,0.03531999886035919],[1742376360000,4336.901,4337.34,4336.277,4336.447,0.03468000143766403],[1742376420000,4336.505,4337.241,4336.087,4336.36,0.03455999866127968],[1742376480000,4336.302,4336.549,4335.916,4336.272,0.023979999125003815],[1742376540000,4336.242,4336.911,4336.031,4336.548,0.017999999225139618],[1742376600000,4336.548,4337.15,4336.237,4336.674,0.02630000002682209],[1742376660000,4336.674,4337.066,4335.949,4335.949,0.026480000466108322],[1742376720000,4335.949,4336.504,4335.81,4336.218,0.03711999952793121],[1742376780000,4336.218,4336.247,4334.986,4335.157,0.04747999832034111],[1742376840000,4335.147,4335.899,4335.078,4335.798,0.04780999943614006],[1742376900000,4335.799,4335.871,4334.887,4335.635,0.038419999182224274],[1742376960000,4335.605,4336.252,4335.562,4335.822,0.03818000108003616],[1742377020000,4335.823,4336.613,4335.594,4336.483,0.028669999912381172],[1742377080000,4336.598,4337.654,4336.208,4337.482,0.034040000289678574],[1742377140000,4337.481,4338.108,4337.266,4338.053,0.033410001546144485],[1742377200000,4338.053,4338.64,4338.052,4338.246,0.022840000689029694],[1742377260000,4338.246,4338.562,4337.745,4338.16,0.03392999991774559],[1742377320000,4338.188,4338.661,4338.16,4338.507,0.02573000080883503],[1742377380000,4338.506,4338.567,4337.671,4337.786,0.033810000866651535],[1742377440000,4337.787,4339.119,4337.786,4338.969,0.02944999933242798],[1742377500000,4338.825,4339.063,4338.545,4339.033,0.024949999526143074],[1742377560000,4339.176,4339.176,4337.945,4338.699,0.02027999982237816],[1742377620000,4338.555,4339.492,4338.226,4339.36,0.029319999739527702],[1742377680000,4339.419,4339.881,4339.021,4339.867,0.0335099995136261],[1742377740000,4339.836,4340.2,4339.069,4339.069,0.02964000031352043],[1742377800000,4339.069,4340.412,4338.965,4339.654,0.02428000047802925],[1742377860000,4339.487,4340.385,4339.411,4340.225,0.022050000727176666],[1742377920000,4340.225,4340.732,4339.891,4340.15,0.023819999769330025],[1742377980000,4340.179,4340.266,4339.03,4339.768,0.043230000883340836],[1742378040000,4339.768,4340.324,4339.32,4340.324,0.036249998956918716],[1742378100000,4339.979,4340.111,4338.373,4338.961,0.046709999442100525],[1742378160000,4338.947,4339.237,4338.158,4338.158,0.030649999156594276],[1742378220000,4337.865,4339.264,4337.865,4339.116,0.013740000315010548],[1742378280000,4339.207,4339.431,4338.951,4339.431,0.015289999544620514],[1742378340000,4339.461,4339.974,4339.249,4339.808,0.009349999949336052],[1742378400000,4339.809,4340.007,4338.17,4338.649,0.01066999975591898],[1742378460000,4338.577,4339.75,4338.576,4339.199,0.008580000139772892],[1742378520000,4339.229,4339.386,4338.881,4339.124,0.012649999931454659],[1742378580000,4339.125,4339.473,4338.312,4338.312,0.025790000334382057],[1742378640000,4338.342,4339.34,4337.812,4338.715,0.021390000358223915],[1742378700000,4338.758,4339.406,4338.182,4339.266,0.02012000046670437],[1742378760000,4339.297,4340.621,4338.999,4340.432,0.016829999163746834],[1742378820000,4340.522,4340.674,4340.323,4340.484,0.016330000013113022],[1742378880000,4340.483,4340.875,4340.174,4340.859,0.017570000141859055],[1742378940000,4340.587,4340.811,4340.029,4340.16,0.0284000001847744],[1742379000000,4340.174,4340.885,4340.16,4340.622,0.020109999924898148],[1742379060000,4340.679,4340.74,4340.348,4340.594,0.019029999151825905],[1742379120000,4340.594,4340.715,4339.49,4339.659,0.024170000106096268],[1742379180000,4339.703,4340.404,4339.539,4340.038,0.025280000641942024],[1742379240000,4340.024,4340.781,4340.01,4340.62,0.024159999564290047],[1742379300000,4340.65,4341.755,4340.621,4341.725,0.019840000197291374],[1742379360000,4341.768,4343.569,4341.538,4343.254,0.029270000755786896],[1742379420000,4343.454,4343.803,4343.054,4343.658,0.023830000311136246],[1742379480000,4343.659,4344.584,4343.341,4344.485,0.019869999960064888],[1742379540000,4345.204,4346.273,4345.032,4346.246,0.02142000012099743],[1742379600000,4346.478,4346.658,4345.418,4346.634,0.019920000806450844],[1742379660000,4346.631,4346.635,4345.73,4345.829,0.020500000566244125],[1742379720000,4345.829,4347.13,4345.561,4347.103,0.022700000554323196],[1742379780000,4347.088,4347.914,4346.601,4347.802,0.04718000069260597],[1742379840000,4347.802,4348.764,4347.199,4347.874,0.022949999198317528],[1742379900000,4347.876,4349.281,4347.394,4348.668,0.016049999743700027],[1742379960000,4348.699,4348.699,4347.517,4348.25,0.027470000088214874],[1742380020000,4348.22,4350.052,4348.191,4349.916,0.02054000087082386],[1742380080000,4350.02,4350.165,4349.341,4349.738,0.018120000138878822],[1742380140000,4349.739,4350.149,4348.733,4349.694,0.031109999865293503],[1742380200000,4349.705,4350.91,4349.211,4349.831,0.02758999913930893],[1742380260000,4349.919,4350.042,4348.348,4348.809,0.0378200002014637],[1742380320000,4348.794,4350.392,4348.707,4350.314,0.047520000487565994],[1742380380000,4350.313,4350.374,4349.615,4349.673,0.04022999852895737],[1742380440000,4349.672,4350.076,4349.302,4350.043,0.043699998408555984],[1742380500000,4350.073,4350.552,4349.845,4350.354,0.033900000154972076],[1742380560000,4350.382,4351.244,4350.321,4351.092,0.01671000011265278],[1742380620000,4351.183,4352.459,4350.948,4352.039,0.020969999954104424],[1742380680000,4351.939,4353.019,4351.753,4352.344,0.021400000900030136],[1742380740000,4352.43,4352.843,4351.808,4352.609,0.019780000671744347],[1742380800000,4352.609,4353.498,4351.58,4351.58,0.04162000119686127],[1742380860000,4351.537,4352.534,4350.98,4352.119,0.032269999384880066],[1742380920000,4352.103,4352.661,4351.592,4351.665,0.02914999984204769],[1742380980000,4351.664,4352.025,4351.331,4351.705,0.02087000012397766],[1742381040000,4351.748,4352.835,4351.607,4352.806,0.02759999968111515],[1742381100000,4352.791,4352.877,4350.845,4351.322,0.021980000659823418],[1742381160000,4351.337,4351.393,4350.174,4350.691,0.026419999077916145],[1742381220000,4350.677,4351.242,4350.1,4351.125,0.02314000017940998],[1742381280000,4351.083,4351.356,4350.398,4350.602,0.024089999496936798],[1742381340000,4350.631,4350.77,4350.065,4350.591,0.02539999969303608],[1742381400000,4350.647,4350.894,4350.009,4350.496,0.026249999180436134],[1742381460000,4350.495,4350.587,4349.273,4349.273,0.02434000000357628],[1742381520000,4349.274,4349.352,4348.145,4348.423,0.01964999921619892],[1742381580000,4348.28,4348.28,4347.319,4347.588,0.02607000060379505],[1742381640000,4347.644,4347.644,4346.811,4346.884,0.020519999787211418],[1742381700000,4346.927,4347.147,4345.878,4346.037,0.025030000135302544],[1742381760000,4345.935,4347.401,4345.935,4346.49,0.024080000817775726],[1742381820000,4346.49,4347.929,4346.35,4347.715,0.01954999938607216],[1742381880000,4347.805,4347.805,4346.96,4347.673,0.008469999767839909],[1742381940000,4347.673,4347.703,4346.918,4346.918,0.009159999899566174],[1742382000000,4347.07,4347.545,4346.557,4346.98,0.009569999761879444],[1742382060000,4347.01,4347.396,4346.565,4346.89,0.006300000008195639],[1742382120000,4346.921,4347.638,4346.123,4347.554,0.016090000048279762],[1742382180000,4347.611,4347.747,4346.825,4347.212,0.02305999957025051],[1742382240000,4347.173,4347.848,4346.873,4347.722,0.02459999918937683],[1742382300000,4347.536,4348.07,4347.536,4347.659,0.013039999641478062],[1742382360000,4347.66,4347.66,4346.929,4347.043,0.015080000273883343],[1742382420000,4347.073,4347.074,4346.144,4346.315,0.022269999608397484],[1742382480000,4346.344,4346.958,4346.3,4346.882,0.019020000472664833],[1742382540000,4346.912,4347.043,4346.778,4346.898,0.01607999950647354],[1742382600000,4346.928,4347.243,4346.419,4347.199,0.01827000081539154],[1742382660000,4347.258,4347.301,4346.583,4346.654,0.015320000238716602],[1742382720000,4346.653,4347.643,4346.64,4347.455,0.01720000058412552],[1742382780000,4347.442,4348.802,4347.442,4348.363,0.02410000003874302],[1742382840000,4348.42,4349.269,4347.946,4349.138,0.02426999993622303],[1742382900000,4349.168,4349.283,4348.35,4348.438,0.01803000085055828],[1742382960000,4348.396,4349.528,4348.008,4349.366,0.02160000056028366],[1742383020000,4349.336,4350.367,4349.336,4350.267,0.017179999500513077],[1742383080000,4350.252,4350.37,4349.623,4350.209,0.019950000569224358],[1742383140000,4350.209,4351.186,4350.078,4351.133,0.015490000136196613],[1742383200000,4351.113,4351.694,4351.069,4351.579,0.012260000221431255],[1742383260000,4351.549,4351.549,4350.533,4351.462,0.008949999697506428],[1742383320000,4351.431,4351.59,4350.468,4350.496,0.010209999978542328],[1742383380000,4350.49,4351.773,4350.328,4351.506,0.013559999875724316],[1742383440000,4351.573,4352.182,4351.157,4351.985,0.012509999796748161],[1742383500000,4351.984,4352.161,4351.615,4351.645,0.012419999577105045],[1742383560000,4351.615,4351.909,4351.036,4351.58,0.013079999946057796],[1742383620000,4351.642,4351.817,4351.192,4351.759,0.018139999359846115],[1742383680000,4351.88,4353.35,4351.862,4353.234,0.012860000133514404],[1742383740000,4353.418,4353.723,4352.89,4353.663,0.011490000411868095],[1742383800000,4353.635,4353.767,4352.208,4352.955,0.01573999971151352],[1742383860000,4352.955,4353.149,4352.526,4353.121,0.01209999993443489],[1742383920000,4353.089,4353.487,4352.841,4353.487,0.008510000072419643],[1742383980000,4353.487,4354.24,4353.401,4353.58,0.03053000010550022],[1742384040000,4353.595,4353.783,4353.165,4353.523,0.02469000034034252],[1742384100000,4353.523,4353.584,4351.408,4351.411,0.03395000100135803],[1742384160000,4351.615,4352.927,4351.407,4352.85,0.014569999650120735],[1742384220000,4352.82,4353.309,4352.589,4353.124,0.014630000106990337],[1742384280000,4353.125,4353.379,4352.512,4352.611,0.012430000118911266],[1742384340000,4352.539,4352.912,4352.159,4352.159,0.012980000115931034],[1742384400000,4352.158,4353.063,4352.029,4352.377,0.010099999606609344],[1742384460000,4352.306,4352.479,4351.49,4351.816,0.009200000204145908],[1742384520000,4351.917,4352.624,4351.544,4352.253,0.0134699996560812],[1742384580000,4352.301,4352.301,4350.515,4351.082,0.013240000233054161],[1742384640000,4351.022,4351.526,4351.022,4351.434,0.011549999937415123],[1742384700000,4351.51,4351.714,4350.308,4350.458,0.013810000382363796],[1742384760000,4350.437,4351.01,4350.294,4351.01,0.013030000030994415],[1742384820000,4351.068,4351.373,4350.579,4351.173,0.011819999665021896],[1742384880000,4351.117,4352.248,4350.981,4352.219,0.010649999603629112],[1742384940000,4352.006,4352.449,4350.891,4350.961,0.009770000353455544],[1742385000000,4350.933,4351.602,4350.012,4350.291,0.010610000230371952],[1742385060000,4350.193,4350.578,4349.846,4349.928,0.01116000022739172],[1742385120000,4349.914,4350.386,4349.257,4349.331,0.010929999873042107],[1742385180000,4349.633,4350.479,4349.633,4350.017,0.01655000075697899],[1742385240000,4350.063,4351.026,4350.057,4350.896,0.007960000075399876],[1742385300000,4350.926,4351.236,4350.134,4350.334,0.009829999879002571],[1742385360000,4350.363,4353.378,4350.333,4352.278,0.022760000079870224],[1742385420000,4352.25,4352.435,4349.814,4350.429,0.046160001307725906],[1742385480000,4350.458,4351.901,4350.419,4351.249,0.021460000425577164],[1742385540000,4351.248,4351.248,4350.099,4350.774,0.009789999574422836],[1742385600000,4350.707,4350.757,4349.133,4349.795,0.04129999876022339],[1742385660000,4349.923,4352.008,4349.923,4351.864,0.03361000120639801],[1742385720000,4351.864,4352.043,4350.867,4351.222,0.027799999341368675],[1742385780000,4351.223,4351.669,4350.902,4351.023,0.0203000009059906],[1742385840000,4351.04,4351.413,4350.675,4350.874,0.018300000578165054],[1742385900000,4350.903,4351.217,4350.106,4350.122,0.013389999978244305],[1742385960000,4350.365,4351.079,4350.133,4351.022,0.01054999977350235],[1742386020000,4351.022,4351.446,4350.551,4350.605,0.016259999945759773],[1742386080000,4350.634,4351.18,4349.962,4350.22,0.03325999900698662],[1742386140000,4350.192,4350.827,4349.608,4349.75,0.04780999943614006],[1742386200000,4349.507,4350.465,4349.507,4350.049,0.0393499992787838],[1742386260000,4350.091,4351.492,4349.602,4350.62,0.027650000527501106],[1742386320000,4350.677,4351.794,4349.88,4351.429,0.039820000529289246],[1742386380000,4351.428,4351.91,4351.284,4351.787,0.015390000306069851],[1742386440000,4351.818,4351.97,4350.746,4351.237,0.03149000182747841],[1742386500000,4351.166,4351.237,4349.141,4350.654,0.028860000893473625],[1742386560000,4350.682,4351.088,4350.329,4351.073,0.02637000009417534],[1742386620000,4351.002,4351.544,4350.884,4351.274,0.039650000631809235],[1742386680000,4351.273,4352.271,4351.111,4352.112,0.029170000925660133],[1742386740000,4352.112,4352.112,4350.259,4350.46,0.03369000181555748],[1742386800000,4350.33,4350.812,4348.516,4348.969,0.048170000314712524],[1742386860000,4349.099,4350.288,4348.366,4350.288,0.0567299984395504],[1742386920000,4350.231,4350.327,4349.351,4349.804,0.0422700010240078],[1742386980000,4349.791,4350.364,4349.205,4350.296,0.02225000038743019],[1742387040000,4350.254,4351.346,4349.642,4349.892,0.03754999861121178],[1742387100000,4349.878,4350.355,4348.937,4350.149,0.025919999927282333],[1742387160000,4350.149,4351.197,4349.307,4350.109,0.04323999956250191],[1742387220000,4350.139,4350.961,4349.302,4349.986,0.04139000177383423],[1742387280000,4349.972,4350.476,4349.623,4349.692,0.04543000087141991],[1742387340000,4349.692,4349.964,4348.763,4348.937,0.03434000164270401],[1742387400000,4349.04,4350.389,4347.831,4348.591,0.058639999479055405],[1742387460000,4348.592,4349.357,4348.354,4349.135,0.023229999467730522],[1742387520000,4349.078,4350.127,4349.078,4349.342,0.018279999494552612],[1742387580000,4349.672,4349.672,4347.616,4347.831,0.022630000486969948],[1742387640000,4347.802,4350.449,4347.771,4350.449,0.03499000146985054],[1742387700000,4350.449,4350.75,4349.58,4350.428,0.04137999936938286],[1742387760000,4350.455,4351.31,4350.166,4351.302,0.01931999996304512],[1742387820000,4351.302,4351.954,4351.301,4351.854,0.02694999985396862],[1742387880000,4351.84,4352.374,4351.492,4352.313,0.03499000146985054],[1742387940000,4352.374,4352.578,4351.833,4351.897,0.038509998470544815],[1742388000000,4351.867,4352.085,4350.585,4351.801,0.036249998956918716],[1742388060000,4351.745,4351.99,4351.228,4351.37,0.027160000056028366],[1742388120000,4351.369,4351.369,4350.421,4351.065,0.03455999866127968],[1742388180000,4351.055,4351.065,4350.255,4350.754,0.032349999994039536],[1742388240000,4350.755,4351.334,4350.249,4350.714,0.038989998400211334],[1742388300000,4350.713,4352.566,4350.325,4352.119,0.040789999067783356],[1742388360000,4352.104,4353.412,4352.104,4352.659,0.030950000509619713],[1742388420000,4352.689,4353.332,4351.479,4351.514,0.04030999913811684],[1742388480000,4351.573,4351.573,4350.114,4350.395,0.039090000092983246],[1742388540000,4350.425,4351.146,4350.409,4350.77,0.029529999941587448],[1742388600000,4350.846,4351.18,4349.924,4350.151,0.04565000161528587],[1742388660000,4350.152,4350.682,4349.68,4350.315,0.023639999330043793],[1742388720000,4350.263,4350.998,4349.781,4350.571,0.028680000454187393],[1742388780000,4350.614,4350.82,4349.866,4349.866,0.020740000531077385],[1742388840000,4349.836,4349.996,4348.8,4348.829,0.03322000056505203],[1742388900000,4348.891,4349.898,4348.836,4349.66,0.03570999950170517],[1742388960000,4349.63,4350.485,4349.231,4350.426,0.04980999976396561],[1742389020000,4350.397,4350.659,4349.996,4350.076,0.04188000038266182],[1742389080000,4350.143,4350.524,4349.47,4350.092,0.031980000436306],[1742389140000,4350.546,4350.546,4349.443,4349.518,0.03618000075221062],[1742389200000,4349.427,4349.832,4347.87,4348.499,0.07714000344276428],[1742389260000,4348.469,4349.331,4347.871,4349.331,0.06334999948740005],[1742389320000,4349.719,4350.078,4348.573,4349.209,0.03133000060915947],[1742389380000,4349.194,4350.47,4349.194,4350.47,0.03844999894499779],[1742389440000,4350.47,4351.467,4350.199,4350.804,0.023979999125003815],[1742389500000,4350.804,4351.089,4349.954,4350.995,0.02769000083208084],[1742389560000,4350.958,4351.042,4349.612,4349.995,0.035930000245571136],[1742389620000,4349.863,4350.117,4348.826,4348.856,0.03238999843597412],[1742389680000,4348.942,4349.042,4347.909,4348.114,0.06086000055074692],[1742389740000,4348.1,4348.267,4346.717,4348.199,0.06311000138521194],[1742389800000,4348.237,4348.25,4346.315,4346.521,0.06998000293970108],[1742389860000,4346.52,4347.662,4346.212,4346.261,0.02321000024676323],[1742389920000,4346.403,4347.44,4345.989,4346.475,0.03198999911546707],[1742389980000,4346.489,4346.903,4345.516,4345.576,0.041689999401569366],[1742390040000,4345.456,4345.558,4344.179,4344.378,0.07152999937534332],[1742390100000,4344.336,4345.596,4342.796,4345.166,0.056759998202323914],[1742390160000,4345.453,4346.885,4345.419,4345.866,0.020160000771284103],[1742390220000,4345.865,4346.929,4345.513,4345.936,0.019300000742077827],[1742390280000,4345.92,4346.324,4344.987,4346.029,0.01964000053703785],[1742390340000,4345.996,4347.56,4345.98,4347.56,0.019940000027418137],[1742390400000,4347.517,4348.092,4346.473,4346.6,0.021709999069571495],[1742390460000,4346.601,4347.81,4346.032,4346.182,0.029330000281333923],[1742390520000,4346.182,4346.542,4344.458,4345.655,0.026079999282956123],[1742390580000,4345.654,4346.644,4344.646,4345.483,0.02175999991595745],[1742390640000,4345.494,4345.613,4344.526,4345.276,0.019619999453425407],[1742390700000,4345.204,4345.206,4344.609,4344.692,0.014750000089406967],[1742390760000,4344.783,4344.895,4343.97,4344.259,0.01759999990463257],[1742390820000,4344.321,4344.637,4343.568,4344.221,0.017480000853538513],[1742390880000,4344.224,4344.78,4343.95,4344.154,0.014519999735057354],[1742390940000,4344.141,4344.983,4343.185,4343.691,0.026009999215602875],[1742391000000,4343.651,4344.221,4342.861,4344.062,0.04521999880671501],[1742391060000,4344.239,4345.02,4342.597,4343.343,0.050370000302791595],[1742391120000,4343.369,4343.369,4339.379,4340.076,0.04552999883890152],[1742391180000,4339.865,4340.576,4336.284,4336.789,0.038270000368356705],[1742391240000,4336.56,4338.173,4335.779,4336.638,0.038430001586675644],[1742391300000,4336.509,4338.418,4336.309,4337.975,0.030959999188780785],[1742391360000,4337.959,4337.959,4334.566,4334.78,0.037459999322891235],[1742391420000,4334.766,4336.327,4333.605,4334.223,0.045249998569488525],[1742391480000,4334.065,4335.11,4333.435,4334.194,0.046539999544620514],[1742391540000,4334.167,4334.967,4333.35,4334.598,0.036479998379945755],[1742391600000,4334.441,4337.284,4334.441,4335.435,0.04332000017166138],[1742391660000,4335.405,4335.506,4333.085,4334.469,0.048739999532699585],[1742391720000,4334.413,4337.217,4334.383,4336.562,0.06387999653816223],[1742391780000,4336.592,4338.109,4335.845,4336.102,0.05251000076532364],[1742391840000,4336.083,4336.302,4335.03,4335.605,0.05220000073313713],[1742391900000,4335.979,4336.927,4334.742,4335.015,0.06937000155448914],[1742391960000,4335.087,4335.196,4333.527,4333.602,0.07050000131130219],[1742392020000,4333.525,4335.31,4333.405,4334.846,0.038019999861717224],[1742392080000,4334.788,4335.648,4334.349,4334.467,0.0423399992287159],[1742392140000,4334.48,4337.529,4334.48,4337.279,0.02923000045120716],[1742392200000,4337.273,4338.809,4336.82,4337.824,0.05067000165581703],[1742392260000,4337.793,4339.741,4337.522,4339.344,0.03269999846816063],[1742392320000,4339.369,4340.161,4338.98,4339.883,0.04320000112056732],[1742392380000,4339.91,4340.824,4339.896,4340.214,0.060180000960826874],[1742392440000,4340.056,4341.015,4340.009,4340.266,0.05886999890208244],[1742392500000,4340.024,4340.34,4338.844,4339.5,0.0379600003361702],[1742392560000,4339.472,4341.684,4339.344,4341.614,0.03101000003516674],[1742392620000,4341.586,4342.606,4340.691,4341.83,0.0327799990773201],[1742392680000,4341.773,4343.367,4340.931,4343.032,0.02751000039279461],[1742392740000,4342.974,4343.859,4341.805,4341.99,0.028429999947547913],[1742392800000,4342.159,4342.159,4339.239,4339.654,0.04642000049352646],[1742392860000,4339.714,4339.714,4337.817,4339.705,0.04983000084757805],[1742392920000,4339.682,4340.346,4338.669,4338.901,0.028179999440908432],[1742392980000,4338.945,4339.457,4337.545,4338.334,0.028279999271035194],[1742393040000,4338.45,4338.45,4335.118,4335.73,0.057360000908374786],[1742393100000,4335.702,4336.408,4334.15,4335.179,0.04072999954223633],[1742393160000,4335.079,4335.51,4333.639,4335.51,0.03082999959588051],[1742393220000,4335.479,4335.75,4332.567,4332.952,0.02590000070631504],[1742393280000,4332.937,4333.853,4332.552,4333.089,0.025989999994635582],[1742393340000,4333.118,4333.383,4332.088,4332.686,0.039489999413490295],[1742393400000,4332.687,4333.948,4332.331,4333.291,0.03322000056505203],[1742393460000,4333.348,4334.404,4333.039,4334.233,0.03514000028371811],[1742393520000,4334.19,4334.856,4333.703,4334.74,0.025919999927282333],[1742393580000,4334.76,4335.828,4334.004,4334.338,0.032269999384880066],[1742393640000,4334.362,4335.949,4334.362,4335.713,0.039250001311302185],[1742393700000,4335.724,4337.31,4335.638,4336.195,0.03606000170111656],[1742393760000,4336.369,4337.092,4335.873,4335.895,0.03302999958395958],[1742393820000,4335.923,4337.674,4335.081,4337.44,0.01826000027358532],[1742393880000,4337.408,4337.536,4335.991,4335.991,0.019200000911951065],[1742393940000,4335.891,4336.332,4334.633,4334.834,0.03183000162243843],[1742394000000,4334.834,4337.044,4334.773,4335.72,0.03067000024020672],[1742394060000,4335.595,4337.037,4334.523,4336.482,0.029160000383853912],[1742394120000,4336.496,4337.053,4334.113,4334.179,0.025510000064969063],[1742394180000,4334.164,4336.04,4332.725,4335.992,0.03595000132918358],[1742394240000,4335.989,4337.757,4335.8,4337.45,0.02379000000655651],[1742394300000,4337.509,4338.496,4336.733,4338.455,0.021069999784231186],[1742394360000,4338.541,4339.256,4337.848,4338.238,0.021449999883770943],[1742394420000,4338.251,4339.298,4338.209,4338.737,0.021059999242424965],[1742394480000,4338.724,4339.612,4338.124,4339.424,0.02199999988079071],[1742394540000,4339.467,4340.507,4339.467,4340.358,0.0218299999833107],[1742394600000,4340.371,4340.953,4339.869,4340.696,0.04552999883890152],[1742394660000,4340.726,4341.988,4338.516,4338.516,0.04307999834418297],[1742394720000,4338.53,4339.078,4336.777,4336.992,0.043630000203847885],[1742394780000,4336.993,4337.248,4335.461,4336.016,0.03686000034213066],[1742394840000,4336.016,4337.634,4334.899,4337.506,0.03943999856710434],[1742394900000,4337.549,4338.025,4337.038,4337.76,0.020910000428557396],[1742394960000,4338.151,4339.449,4338.151,4338.691,0.0228899996727705],[1742395020000,4338.763,4339.316,4338.206,4338.336,0.016720000654459],[1742395080000,4338.279,4340.028,4338.08,4339.369,0.017920000478625298],[1742395140000,4339.269,4340.82,4339.212,4340.793,0.016990000382065773],[1742395200000,4340.72,4340.747,4339.516,4339.871,0.020330000668764114],[1742395260000,4339.586,4340.186,4338.637,4338.637,0.016829999163746834],[1742395320000,4338.767,4339.427,4337.991,4339.426,0.027729999274015427],[1742395380000,4339.367,4339.426,4337.545,4338.338,0.02507999911904335],[1742395440000,4338.295,4339.127,4337.98,4338.061,0.029120000079274178],[1742395500000,4338.017,4339.231,4337.549,4337.923,0.03339000046253204],[1742395560000,4337.881,4339.201,4337.849,4338.396,0.029419999569654465],[1742395620000,4338.353,4338.885,4336.971,4337.048,0.03826000168919563],[1742395680000,4337.024,4338.916,4337.024,4338.305,0.054030001163482666],[1742395740000,4338.288,4338.288,4337.012,4337.012,0.029340000823140144],[1742395800000,4337.103,4337.181,4336.169,4336.382,0.01915000006556511],[1742395860000,4336.411,4336.886,4336.095,4336.757,0.026249999180436134],[1742395920000,4336.713,4337.837,4336.642,4337.471,0.023930000141263008],[1742395980000,4337.471,4337.68,4336.157,4336.218,0.028869999572634697],[1742396040000,4336.232,4336.434,4335.765,4336.119,0.03581999987363815],[1742396100000,4336.105,4337.289,4335.274,4336.457,0.045159999281167984],[1742396160000,4336.5,4336.503,4335.624,4335.624,0.03192000091075897],[1742396220000,4335.594,4335.713,4334.53,4335.296,0.04967999830842018],[1742396280000,4335.267,4336.441,4335.108,4336.157,0.07353000342845917],[1742396340000,4336.128,4337.255,4336.128,4336.605,0.05705000087618828],[1742396400000,4336.547,4337.397,4335.702,4336.576,0.03353000059723854],[1742396460000,4336.637,4339.016,4336.637,4338.367,0.027410000562667847],[1742396520000,4338.416,4338.621,4337.351,4338.358,0.02078000083565712],[1742396580000,4338.33,4339.048,4337.426,4339.032,0.016610000282526016],[1742396640000,4339.064,4339.603,4337.924,4338.281,0.015230000019073486],[1742396700000,4338.372,4339.322,4337.69,4338.921,0.016090000048279762],[1742396760000,4338.878,4339,4337.347,4338.005,0.04270999878644943],[1742396820000,4338.004,4340.708,4337.889,4340.383,0.03999000042676926],[1742396880000,4340.474,4342.603,4340.474,4342.313,0.02304000034928322],[1742396940000,4342.313,4342.799,4340.545,4341.637,0.05172000080347061],[1742397000000,4341.623,4342.514,4341.113,4341.785,0.05071000009775162],[1742397060000,4341.756,4342.373,4340.467,4341.354,0.08494000136852264],[1742397120000,4341.34,4341.79,4341.086,4341.486,0.08053000271320343],[1742397180000,4341.516,4342.561,4341.35,4341.35,0.08468999713659286],[1742397240000,4341.393,4342.678,4341.319,4342.664,0.07669000327587128],[1742397300000,4342.634,4344.178,4341.127,4341.473,0.06801000237464905],[1742397360000,4341.444,4341.696,4340.388,4341.447,0.07835999876260757],[1742397420000,4341.446,4342.637,4340.918,4341.471,0.05761000141501427],[1742397480000,4341.432,4342.782,4341.241,4342.468,0.031769998371601105],[1742397540000,4342.465,4342.66,4341.569,4342.631,0.03886000066995621],[1742397600000,4342.632,4343.269,4341.64,4343.255,0.0434500016272068],[1742397660000,4343.251,4343.685,4342.815,4343.684,0.04461999982595444],[1742397720000,4343.684,4344.43,4343.398,4343.53,0.042569998651742935],[1742397780000,4343.573,4344.064,4342.824,4343.972,0.031769998371601105],[1742397840000,4344.088,4344.805,4343.887,4344.422,0.03914999961853027],[1742397900000,4344.422,4345.366,4344.351,4344.708,0.04538999870419502],[1742397960000,4344.852,4345.036,4343.965,4344.001,0.04475000128149986],[1742398020000,4344.015,4344.111,4342.478,4342.496,0.027310000732541084],[1742398080000,4342.539,4343.373,4342.41,4343.294,0.045409999787807465],[1742398140000,4343.353,4343.59,4342.899,4343.103,0.016930000856518745],[1742398200000,4343.09,4343.307,4342.398,4342.598,0.027300000190734863],[1742398260000,4342.569,4342.714,4341.899,4341.983,0.016189999878406525],[1742398320000,4342.096,4342.341,4341.126,4341.415,0.023830000311136246],[1742398380000,4341.448,4342.006,4341.448,4341.669,0.02047000080347061],[1742398440000,4341.539,4343.131,4341.539,4342.411,0.014340000227093697],[1742398500000,4342.454,4343.19,4341.998,4342.577,0.01795000024139881],[1742398560000,4342.65,4343.023,4342.472,4342.774,0.012749999761581421],[1742398620000,4342.816,4343.4,4342.1,4342.135,0.027160000056028366],[1742398680000,4342.116,4344.117,4341.903,4343.999,0.020430000498890877],[1742398740000,4344.042,4344.165,4342.969,4343.706,0.017969999462366104],[1742398800000,4343.679,4344.256,4343.417,4343.966,0.01489999983459711],[1742398860000,4343.838,4344.146,4343.427,4343.942,0.015690000727772713],[1742398920000,4343.943,4344.278,4342.245,4342.731,0.021779999136924744],[1742398980000,4342.546,4342.61,4341.526,4342.503,0.023830000311136246],[1742399040000,4342.473,4342.473,4341.118,4341.849,0.018120000138878822],[1742399100000,4341.85,4343.099,4341.802,4343.099,0.01899999938905239],[1742399160000,4343.099,4344.734,4343.068,4344.427,0.018200000748038292],[1742399220000,4344.584,4345.333,4344.345,4344.371,0.017669999971985817],[1742399280000,4344.5,4344.627,4343.731,4344.204,0.02563999965786934],[1742399340000,4344.262,4345.209,4344.205,4344.795,0.020080000162124634],[1742399400000,4344.781,4345.342,4344.252,4344.904,0.017990000545978546],[1742399460000,4344.875,4345.332,4344.049,4344.049,0.015309999696910381],[1742399520000,4344.092,4344.097,4343.316,4343.559,0.014689999632537365],[1742399580000,4343.649,4344.004,4343.389,4343.587,0.016209999099373817],[1742399640000,4343.586,4344.98,4342.933,4344.95,0.017980000004172325],[1742399700000,4344.98,4345.506,4344.77,4345.463,0.018479999154806137],[1742399760000,4345.536,4345.906,4344.848,4345.727,0.023339999839663506],[1742399820000,4345.667,4345.789,4344.112,4344.233,0.01844000071287155],[1742399880000,4344.263,4344.34,4343.47,4343.616,0.02425999939441681],[1742399940000,4343.708,4343.812,4343.026,4343.183,0.02517000027000904],[1742400000000,4343.242,4343.682,4342.941,4343.565,0.025499999523162842],[1742400060000,4343.681,4346.551,4343.68,4346.476,0.03310000151395798],[1742400120000,4346.563,4346.875,4345.463,4346.671,0.03505999967455864],[1742400180000,4346.671,4347.064,4346.033,4346.321,0.021570000797510147],[1742400240000,4346.179,4346.791,4345.977,4346.702,0.025760000571608543],[1742400300000,4346.715,4347.648,4346.242,4347.289,0.02638000063598156],[1742400360000,4347.231,4347.788,4346.498,4347.145,0.02029000036418438],[1742400420000,4347.258,4347.71,4346.522,4346.75,0.023569999262690544],[1742400480000,4346.636,4347.632,4346.636,4347.332,0.02556000091135502],[1742400540000,4347.332,4347.506,4346.508,4346.812,0.025750000029802322],[1742400600000,4346.841,4347.826,4346.66,4347.554,0.023560000583529472],[1742400660000,4347.28,4348.33,4347.151,4348.269,0.019700000062584877],[1742400720000,4348.329,4348.568,4347.733,4347.984,0.02498999983072281],[1742400780000,4347.94,4348.796,4347.795,4348.266,0.02085000090301037],[1742400840000,4348.293,4348.479,4346.164,4346.453,0.022099999710917473],[1742400900000,4346.423,4347.15,4346.322,4346.908,0.01671000011265278],[1742400960000,4346.937,4348.377,4346.399,4348.233,0.015769999474287033],[1742401020000,4348.262,4349.737,4348.001,4349.552,0.05697000026702881],[1742401080000,4349.524,4350.545,4349.438,4350.545,0.056279998272657394],[1742401140000,4350.631,4350.76,4349.411,4350.115,0.0669500008225441],[1742401200000,4350.172,4351.01,4349.932,4350.304,0.0596500001847744],[1742401260000,4350.362,4351.963,4350.333,4350.919,0.059220001101493835],[1742401320000,4350.862,4351.223,4350.362,4350.821,0.023669999092817307],[1742401380000,4350.85,4351.505,4350.46,4351.505,0.026489999145269394],[1742401440000,4351.491,4352.647,4351.292,4352.233,0.02809000015258789],[1742401500000,4352.159,4352.769,4351.917,4352.511,0.01679999940097332],[1742401560000,4352.497,4352.569,4350.844,4351.177,0.01769999973475933],[1742401620000,4351.133,4352.429,4350.967,4351.011,0.021080000326037407],[1742401680000,4351.04,4351.277,4349.71,4350.143,0.020570000633597374],[1742401740000,4350.059,4350.214,4349.446,4349.723,0.015309999696910381],[1742401800000,4349.739,4350.137,4349.202,4350.137,0.009949999861419201],[1742401860000,4350.38,4350.926,4350.041,4350.041,0.00989999994635582],[1742401920000,4349.956,4351.024,4349.576,4349.605,0.011300000362098217],[1742401980000,4349.489,4349.666,4348.795,4348.795,0.009680000133812428],[1742402040000,4348.781,4349.401,4348.752,4349.052,0.01133000012487173],[1742402100000,4349.081,4349.081,4348.136,4348.725,0.012649999931454659],[1742402160000,4348.767,4348.867,4347.87,4347.9,0.012810000218451023],[1742402220000,4347.96,4348.76,4347.588,4348.024,0.011110000312328339],[1742402280000,4348.04,4348.04,4347.011,4347.257,0.013240000233054161],[1742402340000,4347.356,4347.911,4347.356,4347.797,0.009239999577403069],[1742402400000,4347.84,4348.355,4347.591,4347.873,0.015259999781847],[1742402460000,4347.842,4348.341,4347.58,4347.996,0.011880000121891499],[1742402520000,4348.007,4348.165,4346.837,4347.261,0.009789999574422836],[1742402580000,4347.247,4347.853,4346.93,4347.61,0.009680000133812428],[1742402640000,4347.61,4347.988,4347.238,4347.467,0.01582000032067299],[1742402700000,4347.637,4348.17,4347.474,4348.03,0.01286999974399805],[1742402760000,4348.059,4348.931,4348.059,4348.684,0.021779999136924744],[1742402820000,4348.613,4348.613,4347.823,4347.884,0.018799999728798866],[1742402880000,4347.912,4348.502,4347.826,4348.089,0.014189999550580978],[1742402940000,4348.089,4348.316,4347.26,4347.27,0.01501999981701374],[1742403000000,4347.285,4347.432,4346.218,4346.388,0.018810000270605087],[1742403060000,4346.387,4346.599,4344.884,4344.928,0.025499999523162842],[1742403120000,4344.841,4345.111,4343.742,4344.532,0.014150000177323818],[1742403180000,4344.593,4345.158,4343.038,4343.249,0.013489999808371067],[1742403240000,4343.28,4344.254,4343.222,4343.953,0.011669999919831753],[1742403300000,4344.024,4345.574,4343.337,4345.404,0.012000000104308128],[1742403360000,4345.374,4345.936,4345.25,4345.748,0.01336000021547079],[1742403420000,4345.633,4345.756,4344.721,4345.756,0.013269999995827675],[1742403480000,4345.81,4346.334,4345.667,4345.939,0.015180000104010105],[1742403540000,4345.911,4346.37,4345.567,4346.14,0.018130000680685043],[1742403600000,4346.241,4346.356,4343.83,4343.83,0.01496999990195036],[1742403660000,4343.82,4345.973,4343.82,4344.841,0.020810000598430634],[1742403720000,4344.84,4345.879,4344.574,4345.833,0.021309999749064445],[1742403780000,4345.864,4347.294,4345.735,4347.294,0.012319999746978283],[1742403840000,4347.48,4348.496,4347.453,4348.059,0.015860000625252724],[1742403900000,4348.101,4348.749,4347.905,4348.351,0.016049999743700027],[1742403960000,4348.35,4348.923,4347.89,4347.919,0.012539999559521675],[1742404020000,4347.961,4348.372,4347.696,4347.958,0.01209999993443489],[1742404080000,4347.987,4348.571,4347.295,4347.942,0.009859999641776085],[1742404140000,4347.801,4348.787,4347.665,4348.785,0.012860000133514404],[1742404200000,4348.813,4349.487,4348.813,4348.996,0.015370000153779984],[1742404260000,4349.057,4349.413,4348.521,4348.905,0.010449999943375587],[1742404320000,4348.905,4349.694,4348.874,4349.437,0.009349999949336052],[1742404380000,4349.336,4349.739,4348.881,4349.368,0.010119999758899212],[1742404440000,4349.384,4349.727,4348.869,4349.727,0.012539999559521675],[1742404500000,4349.713,4349.775,4348.187,4348.421,0.01606000028550625],[1742404560000,4348.436,4349.793,4348.422,4349.509,0.016100000590085983],[1742404620000,4349.632,4349.632,4348.912,4349.133,0.016130000352859497],[1742404680000,4349.164,4349.478,4347.857,4347.888,0.018069999292492867],[1742404740000,4347.912,4348.138,4347.465,4347.936,0.019190000370144844],[1742404800000,4347.967,4348.762,4347.687,4348.456,0.015250000171363354],[1742404860000,4348.714,4348.949,4348.327,4348.572,0.012649999931454659],[1742404920000,4348.541,4348.596,4347.618,4348.521,0.01140000019222498],[1742404980000,4348.478,4349.196,4348.276,4349.166,0.012600000016391277],[1742405040000,4349.181,4349.633,4348.59,4348.975,0.012539999559521675],[1742405100000,4348.946,4349.676,4348.554,4349.202,0.01906999945640564],[1742405160000,4349.203,4351.129,4349.181,4351.047,0.018950000405311584],[1742405220000,4351.016,4351.483,4350.663,4350.921,0.014589999802410603],[1742405280000,4350.889,4351.465,4348.962,4349.906,0.01971999928355217],[1742405340000,4349.906,4350.896,4349.892,4350.708,0.01408000010997057],[1742405400000,4350.767,4351.411,4350.571,4350.768,0.013749999925494194],[1742405460000,4350.84,4351.131,4349.994,4350.956,0.012430000118911266],[1742405520000,4350.988,4351.373,4350,4350.324,0.014189999550580978],[1742405580000,4350.166,4350.21,4349.472,4349.539,0.014410000294446945],[1742405640000,4349.6,4349.645,4349.02,4349.472,0.01063000038266182],[1742405700000,4349.442,4349.768,4348.307,4348.308,0.01217000000178814],[1742405760000,4348.178,4348.391,4347.674,4347.803,0.013559999875724316],[1742405820000,4347.789,4348.318,4347.201,4347.31,0.014290000312030315],[1742405880000,4347.353,4347.614,4346.605,4346.984,0.017990000545978546],[1742405940000,4346.954,4347.409,4346.492,4346.622,0.01018999982625246],[1742406000000,4346.665,4346.705,4345.729,4345.947,0.014809999614953995],[1742406060000,4345.933,4346.073,4345.185,4345.362,0.032579999417066574],[1742406120000,4345.392,4345.692,4344.223,4345.692,0.029330000281333923],[1742406180000,4345.836,4346.408,4345.071,4345.743,0.015329999849200249],[1742406240000,4345.653,4346.509,4345.333,4346.423,0.01583999954164028],[1742406300000,4346.508,4346.595,4346.15,4346.27,0.010889999568462372],[1742406360000,4346.029,4346.103,4345.288,4345.653,0.010999999940395355],[1742406420000,4345.696,4345.731,4344.921,4345.161,0.014890000224113464],[1742406480000,4345.105,4346.059,4344.877,4345.553,0.014600000344216824],[1742406540000,4345.397,4346.255,4345.259,4345.913,0.01537999976426363],[1742406600000,4345.871,4346.139,4345.391,4345.984,0.014960000291466713],[1742406660000,4345.923,4346.711,4345.765,4346.302,0.01331000030040741],[1742406720000,4346.273,4346.605,4345.577,4345.592,0.01331000030040741],[1742406780000,4345.607,4345.635,4344.996,4345.292,0.012649999931454659],[1742406840000,4345.393,4345.465,4344.196,4344.212,0.01331000030040741],[1742406900000,4344.273,4345.271,4343.949,4344.964,0.01408000010997057],[1742406960000,4344.994,4345.419,4344.762,4345.246,0.009460000321269035],[1742407020000,4345.215,4345.307,4344.329,4345.238,0.013749999925494194],[1742407080000,4345.138,4345.211,4343.59,4343.952,0.018699999898672104],[1742407140000,4344.011,4344.351,4342.83,4342.83,0.027289999648928642],[1742407200000,4342.859,4350.193,4340.578,4349.199,0.03309100121259689],[1742407260000,4349.265,4350.988,4348.636,4348.888,0.03711999952793121],[1742407320000,4348.755,4352.252,4348.542,4351.936,0.028860000893473625],[1742407380000,4351.997,4352.837,4351.163,4352.354,0.021889999508857727],[1742407440000,4352.445,4352.713,4349.844,4350.407,0.02112000063061714],[1742407500000,4350.407,4353.035,4350.368,4352.077,0.026399999856948853],[1742407560000,4352.603,4353.077,4350.435,4350.783,0.025299999862909317],[1742407620000,4350.725,4353.278,4349.828,4353.125,0.02607000060379505],[1742407680000,4353.587,4354.227,4352.528,4353.189,0.026399999856948853],[1742407740000,4353.189,4353.655,4350.885,4351.896,0.02387000061571598],[1742407800000,4351.957,4353.158,4350.781,4352.584,0.024860000237822533],[1742407860000,4352.566,4353.447,4350.086,4350.086,0.026359999552369118],[1742407920000,4350.086,4350.834,4349.243,4350.076,0.022789999842643738],[1742407980000,4350.914,4354.791,4350.841,4353.882,0.02782999910414219],[1742408040000,4353.942,4354.398,4353.441,4353.846,0.02167000062763691],[1742408100000,4353.846,4354.05,4352.426,4353.529,0.023099999874830246],[1742408160000,4353.559,4354.933,4353.426,4354.327,0.02387000061571598],[1742408220000,4354.329,4356.222,4353.337,4355.918,0.0254100002348423],[1742408280000,4355.874,4356.492,4355.315,4355.948,0.024380000308156013],[1742408340000,4355.948,4356.011,4354.624,4355.511,0.019689999520778656],[1742408400000,4355.517,4355.517,4353.931,4354.31,0.018880000337958336],[1742408460000,4354.37,4355.519,4353.994,4355.416,0.018149999901652336],[1742408520000,4355.445,4356.451,4354.324,4355.696,0.021449999883770943],[1742408580000,4355.665,4356.06,4354.233,4354.894,0.01931999996304512],[1742408640000,4354.865,4356.692,4354.431,4356.066,0.02353000082075596],[1742408700000,4356.011,4356.292,4352.863,4353.507,0.026319999247789383],[1742408760000,4353.338,4354.3,4353.192,4353.763,0.022220000624656677],[1742408820000,4353.793,4354.111,4352.519,4352.735,0.02287999913096428],[1742408880000,4352.778,4353.462,4352.007,4352.876,0.024089999496936798],[1742408940000,4352.848,4354.058,4352.63,4353.4,0.019689999520778656],[1742409000000,4353.37,4353.834,4352.581,4353.575,0.021889999508857727],[1742409060000,4353.376,4353.421,4352.136,4352.711,0.021229999139904976],[1742409120000,4352.768,4354.038,4352.524,4353.51,0.019579999148845673],[1742409180000,4353.595,4354.305,4352.522,4354.214,0.025189999490976334],[1742409240000,4354.288,4355.011,4353.632,4354.127,0.023429999127984047],[1742409300000,4354.084,4355.75,4353.813,4355.541,0.022989999502897263],[1742409360000,4355.669,4360.536,4355.392,4360.535,0.028310000896453857],[1742409420000,4360.476,4361.114,4357.633,4359.888,0.028270000591874123],[1742409480000,4359.866,4361.002,4357.849,4358.755,0.027170000597834587],[1742409540000,4358.726,4360.516,4358.28,4359.626,0.024639999493956566],[1742409600000,4359.728,4359.869,4358.578,4359.505,0.02607000060379505],[1742409660000,4359.72,4361.446,4359.515,4360.238,0.025520000606775284],[1742409720000,4360.28,4362.919,4359.081,4362.66,0.02914999984204769],[1742409780000,4362.631,4363.51,4360.696,4361.202,0.02761000022292137],[1742409840000,4361.303,4361.571,4360.562,4361.171,0.02353999949991703],[1742409900000,4361.079,4361.773,4358.599,4359.495,0.024970000609755516],[1742409960000,4359.495,4360.55,4358.501,4358.938,0.0257399994879961],[1742410020000,4358.637,4359.847,4357.615,4359.823,0.024089999496936798],[1742410080000,4359.883,4361.152,4359.727,4360.307,0.01979999989271164],[1742410140000,4360.393,4360.525,4358.077,4358.077,0.022770000621676445],[1742410200000,4358.018,4358.855,4357.424,4358.416,0.021560000255703926],[1742410260000,4358.446,4358.453,4354.804,4355.948,0.021449999883770943],[1742410320000,4355.978,4356.494,4355.48,4355.661,0.020899999886751175],[1742410380000,4355.735,4357.134,4355.608,4356.624,0.022220000624656677],[1742410440000,4356.685,4358.73,4356.556,4358.267,0.02321000024676323],[1742410500000,4358.145,4358.753,4357.548,4358.753,0.01688000001013279],[1742410560000,4358.814,4360.385,4358.779,4359.839,0.023089999333024025],[1742410620000,4360.066,4360.858,4359.282,4360.676,0.017820000648498535],[1742410680000,4360.694,4361.215,4360.4,4361.063,0.019929999485611916],[1742410740000,4361.063,4361.063,4358.549,4359.388,0.0170499999076128],[1742410800000,4359.714,4360.76,4358.708,4359.575,0.07515999674797058],[1742410860000,4359.59,4361.104,4358.839,4360.745,0.07610999792814255],[1742410920000,4360.745,4361.768,4359.879,4360.668,0.07308000326156616],[1742410980000,4360.667,4362.117,4360.667,4361.286,0.03982999920845032],[1742411040000,4361.318,4361.885,4360.945,4361.331,0.028850000351667404],[1742411100000,4361.429,4361.562,4359.908,4360.822,0.06300000101327896],[1742411160000,4360.806,4361.306,4359.586,4360.534,0.06757000088691711],[1742411220000,4360.534,4361.636,4360.244,4361.046,0.062470000237226486],[1742411280000,4360.875,4361.097,4359.98,4359.995,0.05573999881744385],[1742411340000,4360.138,4362.203,4359.749,4362.176,0.07298000156879425],[1742411400000,4361.976,4366.135,4361.741,4365.39,0.042100001126527786],[1742411460000,4365.434,4365.45,4361.362,4361.49,0.030719999223947525],[1742411520000,4361.562,4362.025,4360.591,4361.648,0.027979999780654907],[1742411580000,4361.61,4362.844,4361.154,4361.313,0.02597999945282936],[1742411640000,4361.223,4361.665,4359.723,4361.592,0.03654000163078308],[1742411700000,4361.636,4362.408,4360.483,4362.407,0.061089999973773956],[1742411760000,4362.579,4363.754,4362.409,4363.249,0.0754299983382225],[1742411820000,4363.23,4364.463,4362.333,4363.185,0.0707399994134903],[1742411880000,4363.141,4363.325,4361.626,4362.657,0.08602000027894974],[1742411940000,4362.747,4362.779,4360.503,4360.761,0.05318000167608261],[1742412000000,4360.901,4361.337,4358.951,4359.494,0.025140000507235527],[1742412060000,4359.537,4359.921,4357.989,4359.859,0.02271999977529049],[1742412120000,4359.737,4360.039,4357.359,4357.579,0.02434000000357628],[1742412180000,4357.579,4359.105,4357.151,4358.898,0.026510000228881836],[1742412240000,4358.912,4361.884,4358.852,4361.451,0.022040000185370445],[1742412300000,4361.464,4361.536,4359.341,4360.289,0.022549999877810478],[1742412360000,4360.319,4361.468,4359.864,4361.212,0.02490999922156334],[1742412420000,4361.213,4361.273,4358.473,4359.733,0.023229999467730522],[1742412480000,4359.709,4360.277,4359.138,4360.025,0.028179999440908432],[1742412540000,4360.026,4360.373,4358.292,4358.352,0.02198999933898449],[1742412600000,4357.975,4361.335,4357.975,4360.534,0.03675999864935875],[1742412660000,4360.591,4361.352,4359.881,4360.828,0.031449999660253525],[1742412720000,4360.889,4361.488,4360.731,4360.81,0.029559999704360962],[1742412780000,4360.667,4362.219,4360.598,4361.945,0.021789999678730965],[1742412840000,4361.944,4362.128,4361.289,4361.656,0.018479999154806137],[1742412900000,4361.595,4363.062,4361.595,4363.062,0.022679999470710754],[1742412960000,4363.093,4363.178,4362.055,4362.278,0.02232999913394451],[1742413020000,4362.094,4362.433,4361.493,4362.26,0.01947000063955784],[1742413080000,4362.261,4363.024,4361.759,4362.193,0.01979999989271164],[1742413140000,4362.1,4363.759,4361.893,4362.872,0.02127999998629093],[1742413200000,4362.932,4363.575,4362.371,4362.956,0.01892000064253807],[1742413260000,4362.855,4363.055,4361.865,4362.69,0.01638999953866005],[1742413320000,4362.976,4363.578,4362.483,4362.711,0.02078999951481819],[1742413380000,4362.607,4362.739,4361.51,4362.106,0.01979999989271164],[1742413440000,4362.123,4362.463,4361.284,4362.121,0.02167999930679798],[1742413500000,4362.09,4362.732,4362.059,4362.392,0.0377499982714653],[1742413560000,4362.409,4362.569,4361.515,4361.96,0.0228899996727705],[1742413620000,4362.022,4363.972,4362.006,4363.942,0.03782999888062477],[1742413680000,4363.869,4364.182,4362.756,4363.697,0.03703000023961067],[1742413740000,4363.784,4364.13,4362.545,4363.066,0.037689998745918274],[1742413800000,4363.187,4363.735,4361.81,4363.706,0.045820001512765884],[1742413860000,4363.735,4364.793,4363.511,4364.111,0.08749999850988388],[1742413920000,4364.125,4364.249,4363.299,4363.9,0.07050000131130219],[1742413980000,4363.914,4364.987,4363.63,4364.986,0.04713999852538109],[1742414040000,4365.261,4365.623,4364.508,4364.962,0.046879999339580536],[1742414100000,4365.055,4365.376,4364.336,4364.375,0.06661000102758408],[1742414160000,4364.581,4365.569,4364.408,4364.703,0.029330000281333923],[1742414220000,4364.704,4365.231,4364.16,4364.198,0.04600000008940697],[1742414280000,4364.198,4365.444,4364.019,4365.271,0.03779999911785126],[1742414340000,4365.126,4365.321,4364.527,4365.004,0.04156000167131424],[1742414400000,4365.216,4365.321,4364.215,4364.476,0.017589999362826347],[1742414460000,4364.537,4364.567,4362.923,4362.923,0.007369999773800373],[1742414520000,4362.934,4363.542,4362.926,4363.306,0.014770000241696835],[1742414580000,4363.377,4363.907,4362.896,4362.981,0.007579999975860119],[1742414640000,4362.995,4363.197,4362.598,4362.953,0.0073899999260902405],[1742414700000,4362.953,4362.953,4360.841,4360.842,0.016699999570846558],[1742414760000,4360.842,4361.409,4360.398,4360.778,0.029340000823140144],[1742414820000,4360.807,4360.905,4360.111,4360.111,0.01128000020980835],[1742414880000,4360.082,4360.082,4359.203,4359.743,0.00892999954521656],[1742414940000,4359.773,4360.499,4359.6,4360.446,0.0058200000785291195],[1742415000000,4360.447,4361.514,4360.447,4361.514,0.005169999785721302],[1742415060000,4361.483,4362.168,4361.339,4361.843,0.004840000066906214],[1742415120000,4361.954,4361.955,4361.37,4361.629,0.004470000043511391],[1742415180000,4361.629,4362.059,4361.281,4361.467,0.005669999867677689],[1742415240000,4361.444,4362.015,4361.252,4361.351,0.0083600003272295],[1742415300000,4361.351,4361.351,4360.606,4360.91,0.009850000031292439],[1742415360000,4360.939,4361.154,4360.671,4360.98,0.010850000195205212],[1742415420000,4360.945,4361.263,4360.528,4360.942,0.009820000268518925],[1742415480000,4361.003,4361.147,4359.853,4360.585,0.009460000321269035],[1742415540000,4360.659,4361.681,4360.192,4361.68,0.01205000001937151],[1742415600000,4361.68,4361.705,4360.608,4361.607,0.007590000052005053],[1742415660000,4361.607,4361.625,4361.19,4361.566,0.005940000060945749],[1742415720000,4361.579,4361.951,4361.068,4361.342,0.008390000090003014],[1742415780000,4361.341,4361.821,4360.697,4361.821,0.009119999594986439],[1742415840000,4361.881,4361.881,4360.676,4360.676,0.007819999940693378],[1742415900000,4360.646,4361.414,4360.367,4361.413,0.011739999987185001],[1742415960000,4361.357,4361.428,4360.747,4361.235,0.010590000078082085],[1742416020000,4361.386,4361.574,4361.287,4361.428,0.012149999849498272],[1742416080000,4361.459,4361.777,4361.386,4361.526,0.011359999887645245],[1742416140000,4361.557,4361.883,4361.32,4361.883,0.007230000104755163],[1742416200000,4361.911,4362.125,4361.162,4361.322,0.005179999861866236],[1742416260000,4361.508,4361.774,4360.763,4361.652,0.013399999588727951],[1742416320000,4361.652,4361.709,4360.534,4361.124,0.00791999977082014],[1742416380000,4361.216,4361.541,4361.064,4361.312,0.008729999884963036],[1742416440000,4361.413,4361.502,4360.323,4360.353,0.0069599999114871025],[1742416500000,4360.597,4361.566,4360.257,4361.551,0.007149999961256981],[1742416560000,4361.579,4362.388,4361.486,4361.932,0.005830000154674053],[1742416620000,4361.932,4362.315,4361.858,4362.258,0.00791999977082014],[1742416680000,4362.229,4362.262,4361.285,4361.285,0.009349999949336052],[1742416740000,4361.258,4361.78,4360.669,4361.673,0.007369999773800373],[1742416800000,4361.673,4362.384,4361.642,4362.226,0.006599999964237213],[1742416860000,4362.125,4362.398,4361.828,4362.116,0.008030000142753124],[1742416920000,4362.148,4362.277,4361.828,4362.176,0.005499999970197678],[1742416980000,4362.176,4362.376,4362.016,4362.016,0.005940000060945749],[1742417040000,4362.073,4362.452,4362.073,4362.392,0.005280000157654285],[1742417100000,4362.363,4362.782,4362.248,4362.248,0.006049999967217445],[1742417160000,4361.93,4363.412,4361.775,4363.411,0.008030000142753124],[1742417220000,4363.569,4363.826,4363.294,4363.727,0.004290000069886446],[1742417280000,4363.74,4364.387,4363.278,4364.387,0.005499999970197678],[1742417340000,4364.356,4364.757,4364.269,4364.528,0.009460000321269035],[1742417400000,4364.499,4365.521,4364.499,4365.471,0.008249999955296516],[1742417460000,4365.348,4365.862,4364.406,4364.553,0.0086899995803833],[1742417520000,4364.584,4364.894,4364.399,4364.481,0.0036299999337643385],[1742417580000,4364.567,4364.567,4363.864,4363.879,0.0034099998883903027],[1742417640000,4363.85,4365.189,4363.778,4365.151,0.007149999961256981],[1742417700000,4365.108,4365.583,4364.632,4365.553,0.009460000321269035],[1742417760000,4365.542,4366.191,4365.531,4365.884,0.007259999867528677],[1742417820000,4365.842,4366.337,4364.862,4365.922,0.009349999949336052],[1742417880000,4365.831,4366.291,4364.335,4364.594,0.0086899995803833],[1742417940000,4364.453,4365.079,4362.724,4362.724,0.006785000208765268],[1742421600000,4363.112,4365.085,4362.254,4365.085,0.0069229998625814915],[1742421660000,4365.085,4365.538,4363.488,4363.517,0.010610999539494514],[1742421720000,4363.455,4363.656,4362.007,4363.627,0.008829000405967236],[1742421780000,4363.657,4364.367,4363.256,4364.067,0.00838099978864193],[1742421840000,4364.081,4364.936,4363.879,4364.88,0.007937000133097172],[1742421900000,4365.023,4365.119,4364.019,4364.378,0.008320000022649765],[1742421960000,4364.438,4365.29,4364.205,4365.232,0.007590000052005053],[1742422020000,4365.204,4365.558,4365.045,4365.558,0.004730000160634518],[1742422080000,4365.373,4365.707,4364.848,4365.645,0.0061599998734891415],[1742422140000,4365.676,4365.875,4364.8,4365.378,0.004999999888241291],[1742422200000,4365.377,4365.378,4364.004,4364.754,0.00494999997317791],[1742422260000,4364.693,4364.805,4364.071,4364.805,0.004269999917596579],[1742422320000,4364.805,4365.01,4364.487,4364.646,0.0062699997797608376],[1742422380000,4364.614,4364.9,4364.195,4364.653,0.00571999978274107],[1742422440000,4364.652,4364.652,4364.363,4364.534,0.0037400000728666782],[1742422500000,4364.549,4365.43,4364.549,4364.749,0.009019999764859676],[1742422560000,4364.835,4365.164,4364.145,4364.176,0.006380000151693821],[1742422620000,4364.175,4364.274,4363.774,4363.834,0.008469999767839909],[1742422680000,4363.734,4363.885,4363.439,4363.613,0.015769999474287033],[1742422740000,4364.058,4364.099,4362.773,4362.956,0.01042999979108572],[1742422800000,4363.001,4363.115,4362.212,4362.401,0.018219999969005585],[1742422860000,4362.4,4362.84,4362.226,4362.609,0.014539999887347221],[1742422920000,4362.637,4362.666,4361.755,4361.773,0.011239999905228615],[1742422980000,4361.773,4362.059,4361.244,4362.028,0.01655000075697899],[1742423040000,4362.088,4362.885,4362.014,4362.885,0.006070000119507313],[1742423100000,4362.915,4363.072,4362.677,4362.821,0.0065899998880922794],[1742423160000,4362.853,4363.102,4362.826,4362.855,0.00418000016361475],[1742423220000,4362.753,4362.97,4362.668,4362.91,0.005609999876469374],[1742423280000,4362.863,4364.226,4362.863,4363.977,0.007699999958276749],[1742423340000,4363.976,4364.605,4363.634,4364.592,0.007040000054985285],[1742423400000,4364.622,4364.737,4364.043,4364.202,0.0086899995803833],[1742423460000,4364.173,4364.904,4364.173,4364.611,0.007369999773800373],[1742423520000,4364.64,4364.903,4364.64,4364.744,0.0053900000639259815],[1742423580000,4364.713,4365.649,4364.683,4365.49,0.004290000069886446],[1742423640000,4365.459,4365.744,4365.368,4365.476,0.0035200000274926424],[1742423700000,4365.445,4365.577,4365.432,4365.548,0.002309999894350767],[1742423760000,4365.478,4366.263,4365.418,4366.263,0.004399999976158142],[1742423820000,4366.203,4366.294,4365.975,4366.21,0.00494999997317791],[1742423880000,4366.21,4366.295,4365.837,4365.86,0.0040699997916817665],[1742423940000,4365.828,4366.02,4364.812,4364.985,0.006490000057965517],[1742424000000,4365,4365.441,4364.909,4365.211,0.005940000060945749],[1742424060000,4365.181,4365.272,4364.738,4365.039,0.004509999882429838],[1742424120000,4365.04,4365.442,4365.025,4365.141,0.0040699997916817665],[1742424180000,4365.054,4365.226,4365.054,4365.128,0.002859999891370535],[1742424240000,4365.158,4365.275,4364.927,4365.245,0.00395999988541007],[1742424300000,4365.315,4365.989,4365.313,4365.485,0.006490000057965517],[1742424360000,4365.501,4365.658,4365.376,4365.536,0.0040699997916817665],[1742424420000,4365.535,4365.564,4364.818,4364.847,0.0040699997916817665],[1742424480000,4364.8,4364.918,4364.711,4364.711,0.0036299999337643385],[1742424540000,4364.712,4365.233,4364.682,4365.131,0.00418000016361475],[1742424600000,4365.162,4365.349,4365.162,4365.277,0.0036299999337643385],[1742424660000,4365.363,4365.778,4365.292,4365.619,0.0031900000758469105],[1742424720000,4365.68,4366.02,4365.588,4365.845,0.004730000160634518],[1742424780000,4365.935,4366.14,4365.831,4365.967,0.002199999988079071],[1742424840000,4365.862,4366.109,4365.734,4366.109,0.001979999942705035],[1742424900000,4366.682,4366.855,4366.396,4366.712,0.001979999942705035],[1742424960000,4366.57,4366.631,4366.539,4366.63,0.002859999891370535],[1742425020000,4366.6,4366.601,4366.179,4366.427,0.0025100000202655792],[1742425080000,4366.395,4366.802,4365.935,4366.772,0.005919999908655882],[1742425140000,4366.772,4366.894,4366.719,4366.863,0.007259999867528677],[1742425200000,4366.863,4366.881,4366.105,4366.404,0.018449999392032623],[1742425260000,4366.405,4366.427,4366.074,4366.192,0.012380000203847885],[1742425320000,4366.136,4366.33,4365.987,4366.135,0.013740000315010548],[1742425380000,4366.135,4366.293,4365.776,4365.921,0.017240000888705254],[1742425440000,4365.891,4366.112,4365.522,4366.112,0.0163199994713068],[1742425500000,4366.051,4366.366,4365.739,4365.74,0.011549999937415123],[1742425560000,4365.739,4365.739,4365.209,4365.458,0.01576000079512596],[1742425620000,4365.537,4366.074,4365.418,4365.768,0.016829999163746834],[1742425680000,4365.758,4365.829,4365.569,4365.709,0.01071999967098236],[1742425740000,4365.695,4366.061,4365.644,4366.061,0.007309999782592058],[1742425800000,4366.146,4366.496,4366.06,4366.183,0.005239999853074551],[1742425860000,4366.198,4366.597,4366.198,4366.581,0.004840000066906214],[1742425920000,4366.567,4366.651,4366.551,4366.566,0.0018700000364333391],[1742425980000,4366.535,4367.002,4366.535,4366.79,0.00418000016361475],[1742426040000,4366.875,4366.891,4366.355,4366.58,0.0029700000304728746],[1742426100000,4366.581,4366.798,4366.453,4366.769,0.0034600000362843275],[1742426160000,4366.67,4366.67,4366.249,4366.452,0.007590000052005053],[1742426220000,4366.377,4366.724,4366.292,4366.681,0.00913000013679266],[1742426280000,4366.65,4366.92,4366.475,4366.919,0.004730000160634518],[1742426340000,4366.858,4367.124,4366.828,4367.009,0.002420000033453107],[1742426400000,4367.01,4367.412,4366.978,4367.266,0.0029700000304728746],[1742426460000,4367.223,4367.365,4367.137,4367.295,0.002199999988079071],[1742426520000,4367.41,4367.41,4367.15,4367.193,0.005280000157654285],[1742426580000,4367.367,4367.614,4367.258,4367.406,0.008910000324249268],[1742426640000,4367.406,4367.775,4367.371,4367.775,0.004730000160634518],[1742426700000,4367.714,4367.78,4367.099,4367.158,0.008139999583363533],[1742426760000,4367.127,4367.61,4367.042,4367.579,0.006380000151693821],[1742426820000,4367.578,4367.639,4367.32,4367.321,0.00494999997317791],[1742426880000,4367.321,4367.403,4367.106,4367.292,0.0040699997916817665],[1742426940000,4367.292,4367.45,4367.062,4367.063,0.006490000057965517],[1742427000000,4367.106,4367.335,4366.693,4366.777,0.007369999773800373],[1742427060000,4366.791,4367.077,4366.652,4366.777,0.007040000054985285],[1742427120000,4366.928,4366.975,4366.501,4366.515,0.005940000060945749],[1742427180000,4366.543,4366.561,4366.036,4366.036,0.0040699997916817665],[1742427240000,4365.944,4366.147,4365.741,4366.1,0.0053900000639259815],[1742427300000,4366.128,4366.248,4365.945,4366.055,0.00418000016361475],[1742427360000,4365.997,4366.113,4365.738,4365.984,0.006049999967217445],[1742427420000,4365.984,4366.038,4365.345,4365.345,0.004509999882429838],[1742427480000,4365.303,4365.585,4365.303,4365.513,0.005590000189840794],[1742427540000,4365.541,4365.541,4364.979,4365.174,0.005770000163465738],[1742427600000,4365.173,4365.379,4364.924,4365.081,0.005940000060945749],[1742427660000,4365.111,4365.693,4365.007,4365.635,0.004399999976158142],[1742427720000,4365.666,4366.172,4365.607,4365.807,0.005609999876469374],[1742427780000,4365.776,4365.996,4365.776,4365.801,0.0035200000274926424],[1742427840000,4365.802,4365.968,4365.607,4365.72,0.004939999897032976],[1742427900000,4365.72,4366.141,4365.72,4365.99,0.005059999879449606],[1742427960000,4365.959,4365.987,4365.326,4365.485,0.006649999879300594],[1742428020000,4365.499,4365.737,4365.407,4365.679,0.005280000157654285],[1742428080000,4365.651,4366.23,4365.614,4366.2,0.006409999914467335],[1742428140000,4366.157,4366.353,4365.956,4366.292,0.0040699997916817665],[1742428200000,4366.321,4366.76,4366.163,4366.538,0.00418000016361475],[1742428260000,4366.509,4366.838,4366.372,4366.46,0.007259999867528677],[1742428320000,4366.367,4367.634,4366.215,4366.794,0.009850000031292439],[1742428380000,4366.733,4367.051,4366.733,4366.813,0.005609999876469374],[1742428440000,4366.723,4366.739,4366.15,4366.279,0.0040699997916817665],[1742428500000,4366.279,4366.324,4365.965,4366.081,0.004290000069886446],[1742428560000,4366.067,4366.236,4365.935,4366.203,0.002749999985098839],[1742428620000,4366.234,4366.604,4365.933,4366.522,0.004840000066906214],[1742428680000,4366.376,4367.361,4366.255,4367.281,0.005940000060945749],[1742428740000,4367.313,4367.576,4367.186,4367.276,0.006049999967217445]]