[[1742342400000,2657.989,2657.989,2657.281,2657.373,0.03036000020802021],[1742342460000,2657.451,2657.622,2657.315,2657.325,0.02157999947667122],[1742342520000,2657.315,2658.042,2657.184,2657.954,0.020840000361204147],[1742342580000,2657.944,2658.178,2657.837,2657.962,0.012659999541938305],[1742342640000,2657.953,2658.245,2657.711,2658.017,0.017170000821352005],[1742342700000,2658.061,2658.123,2657.728,2658.027,0.014510000124573708],[1742342760000,2658.001,2658.438,2657.92,2658.082,0.019840000197291374],[1742342820000,2658.083,2658.132,2657.877,2657.996,0.015519999898970127],[1742342880000,2657.986,2657.995,2657.789,2657.885,0.01744000054895878],[1742342940000,2657.921,2658.339,2657.92,2658.09,0.017000000923871994],[1742343000000,2658.081,2658.081,2657.695,2657.791,0.016349999234080315],[1742343060000,2657.764,2658.15,2657.764,2658.114,0.01152000017464161],[1742343120000,2658.066,2658.231,2658.066,2658.152,0.012269999831914902],[1742343180000,2658.142,2658.165,2657.989,2658.107,0.009979999624192715],[1742343240000,2658.152,2658.291,2657.924,2657.924,0.011269999668002129],[1742343300000,2657.915,2657.915,2657.596,2657.633,0.021390000358223915],[1742343360000,2657.627,2657.713,2657.439,2657.695,0.012900000438094139],[1742343420000,2657.523,2657.668,2657.394,2657.437,0.013729999773204327],[1742343480000,2657.486,2657.651,2657.238,2657.628,0.014949999749660492],[1742343540000,2657.629,2657.755,2657.532,2657.616,0.015080000273883343],[1742343600000,2657.645,2657.853,2657.309,2657.436,0.01759999990463257],[1742343660000,2657.411,2658.209,2657.393,2658.015,0.012439999729394913],[1742343720000,2658.033,2658.559,2657.928,2658.42,0.007300000172108412],[1742343780000,2658.393,2658.524,2658.078,2658.303,0.008750000037252903],[1742343840000,2658.303,2658.303,2657.952,2657.952,0.002199999988079071],[1742343900000,2657.969,2658.432,2657.898,2658.373,0.004780000075697899],[1742343960000,2658.381,2658.764,2658.285,2658.764,0.004619999788701534],[1742344020000,2658.772,2659.449,2658.659,2659.409,0.014390000142157078],[1742344080000,2659.41,2660.049,2659.378,2659.657,0.010820000432431698],[1742344140000,2659.911,2660.301,2659.866,2659.866,0.008740000426769257],[1742344200000,2659.963,2660.296,2659.918,2659.94,0.020880000665783882],[1742344260000,2659.905,2659.971,2659.489,2659.572,0.030969999730587006],[1742344320000,2659.546,2659.66,2659.351,2659.468,0.024240000173449516],[1742344380000,2659.498,2659.603,2659.279,2659.473,0.01534000039100647],[1742344440000,2659.443,2659.872,2659.403,2659.872,0.011140000075101852],[1742344500000,2659.902,2660.016,2659.657,2659.985,0.010730000212788582],[1742344560000,2660.012,2660.413,2660.012,2660.413,0.005499999970197678],[1742344620000,2660.422,2660.605,2660.101,2660.136,0.006490000057965517],[1742344680000,2660.145,2660.289,2660.057,2660.057,0.005059999879449606],[1742344740000,2660.03,2660.414,2660.03,2660.31,0.008340000174939632],[1742344800000,2660.266,2660.533,2660.249,2660.507,0.00675999978557229],[1742344860000,2660.627,2660.668,2660.427,2660.529,0.005929999984800816],[1742344920000,2660.51,2660.637,2660.505,2660.505,0.0050200000405311584],[1742344980000,2660.506,2660.539,2660.253,2660.324,0.01641000062227249],[1742345040000,2660.354,2660.892,2660.318,2660.796,0.024229999631643295],[1742345100000,2660.795,2661.046,2660.624,2660.76,0.016009999439120293],[1742345160000,2660.76,2660.76,2659.986,2660.064,0.005869999993592501],[1742345220000,2660.073,2660.082,2659.685,2659.685,0.010879999957978725],[1742345280000,2659.676,2659.932,2659.676,2659.747,0.004910000134259462],[1742345340000,2659.777,2660.192,2659.748,2660.069,0.005330000072717667],[1742345400000,2660.07,2660.173,2660.026,2660.141,0.014399999752640724],[1742345460000,2660.125,2660.134,2659.558,2659.848,0.011219999752938747],[1742345520000,2659.848,2660.374,2659.627,2659.697,0.03339000046253204],[1742345580000,2659.726,2659.839,2659.635,2659.783,0.01095999963581562],[1742345640000,2659.809,2659.994,2659.582,2659.905,0.046810001134872437],[1742345700000,2660.026,2660.161,2659.874,2660.13,0.032269999384880066],[1742345760000,2660.1,2660.442,2660.084,2660.194,0.031209999695420265],[1742345820000,2660.194,2660.194,2659.815,2659.815,0.029319999739527702],[1742345880000,2659.823,2659.999,2659.72,2659.809,0.03553999960422516],[1742345940000,2659.87,2659.898,2659.669,2659.696,0.037289999425411224],[1742346000000,2659.696,2660.863,2659.004,2660.66,0.06728000193834305],[1742346060000,2660.661,2660.722,2659.88,2660.038,0.07553000003099442],[1742346120000,2660.008,2660.025,2659.353,2659.385,0.07660999894142151],[1742346180000,2659.385,2659.403,2658.523,2658.585,0.07496000081300735],[1742346240000,2658.576,2658.815,2658.358,2658.495,0.050919998437166214],[1742346300000,2658.547,2658.779,2658.253,2658.779,0.03061000071465969],[1742346360000,2658.806,2659.274,2658.016,2659.05,0.030540000647306442],[1742346420000,2659.147,2659.48,2658.781,2659.313,0.04941999912261963],[1742346480000,2659.287,2659.732,2659.244,2659.254,0.04927000030875206],[1742346540000,2659.253,2659.705,2658.955,2659.48,0.038750000298023224],[1742346600000,2659.45,2659.678,2659.201,2659.578,0.03311000019311905],[1742346660000,2659.555,2659.687,2659.192,2659.266,0.024089999496936798],[1742346720000,2659.352,2659.352,2658.389,2658.442,0.06216999888420105],[1742346780000,2658.442,2658.546,2658.224,2658.321,0.06387999653816223],[1742346840000,2658.321,2658.733,2657.99,2657.99,0.0287299994379282],[1742346900000,2658.007,2658.052,2657.524,2657.654,0.0900299996137619],[1742346960000,2657.653,2657.653,2657.061,2657.136,0.06985999643802643],[1742347020000,2657.137,2657.389,2656.99,2657.008,0.03530000150203705],[1742347080000,2657.009,2657.009,2656.303,2656.655,0.055560000240802765],[1742347140000,2656.772,2656.92,2656.389,2656.398,0.046560000628232956],[1742347200000,2656.398,2656.705,2656.323,2656.501,0.02855999954044819],[1742347260000,2656.549,2656.648,2656.109,2656.631,0.03180000185966492],[1742347320000,2656.648,2657.053,2656.602,2657.031,0.04211999848484993],[1742347380000,2657.031,2657.385,2656.987,2657.045,0.03451000154018402],[1742347440000,2657.036,2657.121,2656.807,2656.889,0.0129399998113513],[1742347500000,2656.882,2657.35,2656.699,2657.324,0.017890000715851784],[1742347560000,2657.323,2657.358,2657.015,2657.016,0.018719999119639397],[1742347620000,2657.015,2657.443,2656.985,2657.443,0.013439999893307686],[1742347680000,2657.413,2657.712,2657.264,2657.577,0.015300000086426735],[1742347740000,2657.547,2657.797,2657.524,2657.525,0.011130000464618206],[1742347800000,2657.542,2657.56,2656.951,2657.022,0.06072000041604042],[1742347860000,2657.015,2657.179,2656.717,2656.872,0.05674000084400177],[1742347920000,2656.891,2656.934,2656.637,2656.737,0.032419998198747635],[1742347980000,2656.737,2657.076,2656.65,2656.872,0.03158000111579895],[1742348040000,2656.867,2657.195,2656.743,2657.08,0.04179000109434128],[1742348100000,2657.081,2657.745,2657.025,2657.41,0.042399998754262924],[1742348160000,2657.41,2657.794,2657.336,2657.774,0.0313199982047081],[1742348220000,2657.774,2657.774,2657.379,2657.44,0.031209999695420265],[1742348280000,2657.425,2657.59,2657.215,2657.573,0.017899999395012856],[1742348340000,2657.573,2657.573,2657.134,2657.162,0.03734999895095825],[1742348400000,2657.155,2657.198,2656.471,2656.699,0.027389999479055405],[1742348460000,2656.669,2656.902,2656.551,2656.79,0.01343000028282404],[1742348520000,2656.693,2657.123,2656.614,2657.034,0.011210000142455101],[1742348580000,2657.034,2657.065,2656.705,2656.841,0.021570000797510147],[1742348640000,2656.811,2657.343,2656.796,2656.796,0.028950000181794167],[1742348700000,2656.796,2656.905,2656.541,2656.541,0.03288999944925308],[1742348760000,2656.444,2656.495,2656.121,2656.248,0.04495999962091446],[1742348820000,2656.249,2657.082,2656.249,2656.793,0.06029000133275986],[1742348880000,2656.792,2657.086,2656.49,2656.956,0.03533000126481056],[1742348940000,2656.956,2657.085,2656.652,2656.692,0.036389999091625214],[1742349000000,2656.713,2657.089,2656.596,2656.89,0.024890000000596046],[1742349060000,2656.891,2657.006,2656.342,2656.372,0.05212000012397766],[1742349120000,2656.372,2656.639,2656.217,2656.249,0.026189999654889107],[1742349180000,2656.305,2656.574,2656.077,2656.077,0.0319099985063076],[1742349240000,2656.077,2656.22,2655.905,2655.906,0.025469999760389328],[1742349300000,2655.897,2656.089,2655.473,2655.994,0.02142000012099743],[1742349360000,2655.984,2656.463,2655.951,2656.327,0.01181000005453825],[1742349420000,2656.353,2656.849,2656.226,2656.823,0.016450000926852226],[1742349480000,2656.797,2657.117,2656.612,2657.038,0.017669999971985817],[1742349540000,2657.065,2657.447,2657.012,2657.377,0.016769999638199806],[1742349600000,2657.297,2657.451,2656.933,2657.216,0.021950000897049904],[1742349660000,2657.252,2657.707,2657.046,2657.707,0.022460000589489937],[1742349720000,2657.697,2657.926,2657.486,2657.926,0.023070000112056732],[1742349780000,2657.917,2657.957,2657.395,2657.422,0.013980000279843807],[1742349840000,2657.466,2657.834,2657.439,2657.781,0.008580000139772892],[1742349900000,2657.834,2658.391,2657.834,2658.239,0.013419999741017818],[1742349960000,2658.229,2658.707,2657.885,2657.885,0.03116999939084053],[1742350020000,2657.965,2658.148,2657.669,2657.807,0.04228999838232994],[1742350080000,2657.806,2657.816,2656.965,2657.333,0.05011000111699104],[1742350140000,2657.276,2657.571,2657.031,2657.324,0.03260999917984009],[1742350200000,2657.306,2658.217,2657.276,2658.022,0.03897000104188919],[1742350260000,2658.015,2658.768,2657.968,2658.621,0.0343099981546402],[1742350320000,2658.621,2659.348,2658.621,2658.653,0.06836000084877014],[1742350380000,2658.686,2658.793,2658.124,2658.389,0.0551999993622303],[1742350440000,2658.389,2658.493,2657.917,2658.242,0.052719999104738235],[1742350500000,2658.211,2658.45,2657.494,2657.652,0.02783999964594841],[1742350560000,2657.653,2658.346,2657.518,2658.346,0.016589999198913574],[1742350620000,2658.363,2658.363,2657.899,2658.122,0.011380000039935112],[1742350680000,2658.087,2658.385,2657.673,2657.83,0.010940000414848328],[1742350740000,2657.796,2658.284,2657.708,2658.073,0.01143999956548214],[1742350800000,2658.082,2658.099,2657.674,2658,0.015200000256299973],[1742350860000,2658,2658.131,2657.541,2657.821,0.018929999321699142],[1742350920000,2657.857,2657.857,2657.155,2657.322,0.012919999659061432],[1742350980000,2657.339,2657.339,2656.799,2657.015,0.01583000086247921],[1742351040000,2657.014,2657.094,2656.886,2656.927,0.013799999840557575],[1742351100000,2656.893,2657.764,2656.865,2657.571,0.02971000038087368],[1742351160000,2657.613,2657.888,2657.613,2657.637,0.014639999717473984],[1742351220000,2657.621,2657.691,2657.453,2657.611,0.016330000013113022],[1742351280000,2657.672,2657.672,2657.314,2657.314,0.007259999867528677],[1742351340000,2657.357,2657.369,2656.984,2657.003,0.015690000727772713],[1742351400000,2657.003,2657.631,2656.375,2657.631,0.0508200004696846],[1742351460000,2657.644,2658.339,2657.328,2658.299,0.023150000721216202],[1742351520000,2658.369,2658.971,2658.126,2658.861,0.03178999945521355],[1742351580000,2658.827,2659.144,2658.677,2658.734,0.030400000512599945],[1742351640000,2658.734,2658.825,2657.947,2658.116,0.030150000005960464],[1742351700000,2658.065,2658.154,2657.394,2657.776,0.050930000841617584],[1742351760000,2657.776,2658.127,2657.684,2658.05,0.03514000028371811],[1742351820000,2658.059,2658.334,2657.829,2658.133,0.05397000163793564],[1742351880000,2658.079,2658.562,2658.079,2658.527,0.025189999490976334],[1742351940000,2658.527,2659.201,2658.499,2659.016,0.0384799987077713],[1742352000000,2659.016,2659.095,2658.668,2658.893,0.03855999931693077],[1742352060000,2658.892,2659.313,2658.805,2659.21,0.024299999698996544],[1742352120000,2659.193,2659.919,2659.149,2659.815,0.015969999134540558],[1742352180000,2659.761,2659.879,2659.611,2659.808,0.013439999893307686],[1742352240000,2659.742,2659.994,2659.432,2659.484,0.01868000067770481],[1742352300000,2659.545,2660.341,2659.545,2660.322,0.024639999493956566],[1742352360000,2660.322,2660.437,2659.708,2659.744,0.021889999508857727],[1742352420000,2659.712,2659.744,2659.218,2659.643,0.02078999951481819],[1742352480000,2659.67,2660.085,2659.582,2659.884,0.014999999664723873],[1742352540000,2659.909,2659.948,2659.753,2659.913,0.006870000157505274],[1742352600000,2659.895,2660.354,2659.767,2660.275,0.012629999779164791],[1742352660000,2660.213,2660.213,2659.734,2659.926,0.01686999946832657],[1742352720000,2659.953,2660.287,2659.92,2660.119,0.007329999934881926],[1742352780000,2660.116,2660.462,2660.116,2660.413,0.010169999673962593],[1742352840000,2660.412,2660.431,2660.058,2660.105,0.0086899995803833],[1742352900000,2660.045,2660.307,2659.804,2659.804,0.008030000142753124],[1742352960000,2659.83,2660.266,2659.83,2660.169,0.009460000321269035],[1742353020000,2660.08,2660.279,2660.004,2660.005,0.006490000057965517],[1742353080000,2660.021,2660.039,2659.693,2659.763,0.016100000590085983],[1742353140000,2659.763,2660.316,2659.763,2660.285,0.015699999406933784],[1742353200000,2660.285,2660.546,2660.012,2660.24,0.01875999942421913],[1742353260000,2660.24,2660.284,2659.827,2659.919,0.017430000007152557],[1742353320000,2659.894,2659.999,2659.294,2659.294,0.018610000610351562],[1742353380000,2659.312,2659.597,2659.044,2659.444,0.016950000077486038],[1742353440000,2659.461,2659.614,2658.916,2659.556,0.016850000247359276],[1742353500000,2659.562,2659.764,2659.363,2659.61,0.015449999831616879],[1742353560000,2659.677,2660.116,2659.433,2659.976,0.018479999154806137],[1742353620000,2660.029,2660.449,2659.919,2660.405,0.014469999819993973],[1742353680000,2660.414,2660.656,2660.2,2660.217,0.014519999735057354],[1742353740000,2660.148,2660.396,2660.042,2660.339,0.013860000297427177],[1742353800000,2660.348,2660.528,2660.13,2660.51,0.010230000130832195],[1742353860000,2660.458,2660.708,2660.29,2660.524,0.011880000121891499],[1742353920000,2660.523,2661.433,2660.523,2661.338,0.016019999980926514],[1742353980000,2661.328,2661.925,2661.241,2661.604,0.023590000346302986],[1742354040000,2661.507,2661.782,2661.463,2661.614,0.017069999128580093],[1742354100000,2661.588,2661.588,2661.29,2661.34,0.016119999811053276],[1742354160000,2661.358,2661.415,2661.147,2661.163,0.00571999978274107],[1742354220000,2661.163,2662.713,2661.146,2662.456,0.01793999969959259],[1742354280000,2662.456,2662.885,2662.442,2662.485,0.017980000004172325],[1742354340000,2662.547,2662.731,2662.537,2662.691,0.010999999940395355],[1742354400000,2662.709,2662.744,2662.27,2662.636,0.01358999963849783],[1742354460000,2662.662,2662.967,2662.551,2662.77,0.013389999978244305],[1742354520000,2662.778,2663.05,2662.578,2662.968,0.01582000032067299],[1742354580000,2662.975,2663.178,2662.608,2663.178,0.019540000706911087],[1742354640000,2663.178,2663.195,2663.027,2663.027,0.008750000037252903],[1742354700000,2663.045,2663.111,2662.839,2662.892,0.00913000013679266],[1742354760000,2662.917,2662.917,2662.451,2662.451,0.011269999668002129],[1742354820000,2662.421,2662.856,2662.421,2662.642,0.013530000112950802],[1742354880000,2662.611,2662.723,2662.304,2662.542,0.013949999585747719],[1742354940000,2662.533,2662.586,2662.337,2662.355,0.017179999500513077],[1742355000000,2662.337,2662.444,2662.111,2662.276,0.005830000154674053],[1742355060000,2662.294,2662.376,2661.878,2662.349,0.008410000242292881],[1742355120000,2662.358,2662.532,2662.172,2662.429,0.00791999977082014],[1742355180000,2662.464,2662.467,2662.172,2662.172,0.01071999967098236],[1742355240000,2662.165,2662.361,2662.014,2662.263,0.0062699997797608376],[1742355300000,2662.281,2662.327,2661.968,2662.24,0.008779999800026417],[1742355360000,2662.23,2662.834,2662.134,2662.631,0.010619999840855598],[1742355420000,2662.649,2662.701,2662.164,2662.396,0.014329999685287476],[1742355480000,2662.317,2662.317,2661.872,2662.247,0.02711999975144863],[1742355540000,2662.264,2662.264,2661.73,2661.848,0.027079999446868896],[1742355600000,2661.866,2661.884,2661.479,2661.686,0.017349999397993088],[1742355660000,2661.721,2662.092,2661.721,2661.78,0.01056000031530857],[1742355720000,2661.75,2662.586,2661.725,2662.551,0.013989999890327454],[1742355780000,2662.526,2662.574,2662.249,2662.407,0.017090000212192535],[1742355840000,2662.468,2662.833,2662.1,2662.162,0.015639999881386757],[1742355900000,2662.1,2662.745,2662.074,2662.635,0.009879999794065952],[1742355960000,2662.653,2663.18,2662.636,2663.153,0.013570000417530537],[1742356020000,2663.145,2663.167,2662.475,2663.142,0.010420000180602074],[1742356080000,2663.112,2663.264,2662.815,2662.902,0.015359999611973763],[1742356140000,2662.921,2663.07,2662.354,2662.385,0.01551000028848648],[1742356200000,2662.385,2663.081,2662.315,2662.871,0.010940000414848328],[1742356260000,2662.872,2663.165,2662.788,2663.035,0.014569999650120735],[1742356320000,2663.035,2663.462,2663.026,2663.436,0.017650000751018524],[1742356380000,2663.479,2663.7,2663.296,2663.691,0.01680999994277954],[1742356440000,2663.691,2663.928,2663.341,2663.623,0.02116999961435795],[1742356500000,2663.517,2664.376,2663.508,2664.328,0.01075000036507845],[1742356560000,2664.338,2664.754,2664.118,2664.201,0.015560000203549862],[1742356620000,2664.157,2664.352,2663.152,2663.211,0.02710000053048134],[1742356680000,2663.211,2663.354,2662.809,2663.242,0.06809999793767929],[1742356740000,2663.243,2663.371,2662.253,2662.314,0.042010001838207245],[1742356800000,2662.315,2662.646,2662.025,2662.557,0.026399999856948853],[1742356860000,2662.557,2662.558,2661.765,2662.194,0.023150000721216202],[1742356920000,2662.193,2662.32,2661.961,2662.223,0.058729998767375946],[1742356980000,2662.215,2662.308,2661.92,2661.963,0.04019999876618385],[1742357040000,2661.954,2662.252,2661.953,2662.166,0.04428999871015549],[1742357100000,2662.19,2662.199,2661.835,2662.041,0.03692999854683876],[1742357160000,2662.04,2662.091,2661.608,2662.008,0.04933999851346016],[1742357220000,2662.007,2662.091,2661.839,2661.906,0.030079999938607216],[1742357280000,2661.88,2661.907,2661.376,2661.497,0.03773000091314316],[1742357340000,2661.278,2662.137,2661.233,2662.049,0.032590001821517944],[1742357400000,2662.048,2662.049,2661.785,2661.914,0.01006999984383583],[1742357460000,2661.923,2662.015,2661.707,2662.015,0.018710000440478325],[1742357520000,2662.015,2662.521,2661.991,2662.352,0.02256999909877777],[1742357580000,2662.351,2662.676,2662.341,2662.562,0.02112000063061714],[1742357640000,2662.588,2662.588,2662.179,2662.224,0.015589999966323376],[1742357700000,2662.276,2662.386,2662.061,2662.254,0.01752999983727932],[1742357760000,2662.246,2662.786,2661.935,2662.726,0.024970000609755516],[1742357820000,2662.769,2663.41,2662.681,2663.04,0.020400000736117363],[1742357880000,2663.033,2663.252,2662.93,2663.135,0.010099999606609344],[1742357940000,2663.153,2663.701,2663.126,2663.416,0.015549999661743641],[1742358000000,2663.446,2663.504,2662.854,2662.975,0.010610000230371952],[1742358060000,2663.001,2663.473,2662.904,2663.15,0.013609999790787697],[1742358120000,2663.168,2663.46,2662.991,2663.433,0.007739999797195196],[1742358180000,2663.432,2663.535,2663.21,2663.413,0.008960000239312649],[1742358240000,2663.457,2663.518,2662.917,2663.407,0.016529999673366547],[1742358300000,2663.408,2663.497,2663.268,2663.356,0.005810000002384186],[1742358360000,2663.359,2664.365,2663.35,2664.324,0.011370000429451466],[1742358420000,2664.325,2664.325,2663.714,2663.996,0.01071999967098236],[1742358480000,2663.998,2664.005,2663.691,2663.719,0.011180000379681587],[1742358540000,2663.719,2664.047,2663.65,2663.69,0.012389999814331532],[1742358600000,2663.68,2663.707,2663.583,2663.701,0.0037400000728666782],[1742358660000,2663.698,2663.742,2663.545,2663.552,0.0022499999031424522],[1742358720000,2663.582,2663.816,2663.399,2663.78,0.007739999797195196],[1742358780000,2663.81,2663.846,2663.715,2663.763,0.001979999942705035],[1742358840000,2663.703,2663.742,2663.175,2663.183,0.007660000119358301],[1742358900000,2663.192,2663.238,2662.966,2663.141,0.027550000697374344],[1742358960000,2663.142,2663.428,2662.975,2663.309,0.010440000332891941],[1742359020000,2663.317,2663.627,2662.934,2663.562,0.03141000121831894],[1742359080000,2663.535,2663.729,2663.312,2663.399,0.018149999901652336],[1742359140000,2663.429,2663.715,2663.067,2663.14,0.034699998795986176],[1742359200000,2663.14,2663.14,2662.59,2662.64,0.0282600000500679],[1742359260000,2662.641,2663.268,2662.641,2663.09,0.020749999210238457],[1742359320000,2663.099,2663.502,2662.985,2663.484,0.016109999269247055],[1742359380000,2663.405,2663.493,2663.364,2663.441,0.0193099994212389],[1742359440000,2663.471,2663.593,2663.329,2663.399,0.011749999597668648],[1742359500000,2663.496,2663.515,2662.865,2663.156,0.02246999926865101],[1742359560000,2663.156,2663.33,2662.979,2663.085,0.01737000048160553],[1742359620000,2663.076,2663.217,2662.977,2662.977,0.0318400003015995],[1742359680000,2662.987,2663.148,2662.972,2663.113,0.006310000084340572],[1742359740000,2663.122,2663.409,2662.884,2663.259,0.008249999955296516],[1742359800000,2663.241,2663.704,2663.146,2663.678,0.009019999764859676],[1742359860000,2663.708,2663.813,2663.413,2663.764,0.007809999864548445],[1742359920000,2663.764,2663.918,2663.56,2663.804,0.008630000054836273],[1742359980000,2663.686,2663.864,2663.604,2663.797,0.012980000115931034],[1742360040000,2663.737,2663.82,2663.544,2663.772,0.02474999986588955],[1742360100000,2663.835,2663.835,2662.659,2662.773,0.015150000341236591],[1742360160000,2662.772,2662.925,2662.146,2662.172,0.018519999459385872],[1742360220000,2662.146,2662.847,2662.072,2662.471,0.012419999577105045],[1742360280000,2662.437,2663.654,2662.401,2663.62,0.012539999559521675],[1742360340000,2663.589,2663.699,2663.344,2663.577,0.012430000118911266],[1742360400000,2663.673,2664.1,2663.59,2664.031,0.014410000294446945],[1742360460000,2664.058,2664.211,2663.667,2664.024,0.015010000206530094],[1742360520000,2664.024,2664.157,2663.763,2663.818,0.013509999960660934],[1742360580000,2663.861,2664.367,2663.789,2664.367,0.012670000083744526],[1742360640000,2664.371,2664.445,2663.812,2664.018,0.014960000291466713],[1742360700000,2664.001,2664.132,2663.773,2664.009,0.009569999761879444],[1742360760000,2663.939,2664.089,2663.826,2664.01,0.007259999867528677],[1742360820000,2663.992,2664.461,2663.94,2664.392,0.007960000075399876],[1742360880000,2664.422,2664.954,2664.361,2664.593,0.016939999535679817],[1742360940000,2664.593,2664.629,2664.067,2664.524,0.01484999991953373],[1742361000000,2664.54,2664.659,2664.318,2664.493,0.010230000130832195],[1742361060000,2664.503,2665.6,2664.414,2665.236,0.024709999561309814],[1742361120000,2665.21,2665.414,2665.042,2665.182,0.024469999596476555],[1742361180000,2665.131,2665.357,2664.626,2665.296,0.017069999128580093],[1742361240000,2665.252,2665.471,2664.917,2665.005,0.013799999840557575],[1742361300000,2665.04,2665.18,2664.792,2664.979,0.016300000250339508],[1742361360000,2665.009,2665.927,2664.969,2665.291,0.020419999957084656],[1742361420000,2665.317,2665.317,2664.747,2664.822,0.0173799991607666],[1742361480000,2664.857,2665.271,2664.83,2665.217,0.00863999966531992],[1742361540000,2665.245,2665.245,2664.954,2665.056,0.01054999977350235],[1742361600000,2665.047,2665.278,2664.788,2665.205,0.02387000061571598],[1742361660000,2665.23,2665.257,2664.619,2664.662,0.02167000062763691],[1742361720000,2664.654,2664.791,2664.307,2664.504,0.03880000114440918],[1742361780000,2664.573,2664.643,2664.227,2664.548,0.03680000081658363],[1742361840000,2664.495,2665.308,2664.486,2665.143,0.029349999502301216],[1742361900000,2665.143,2665.231,2664.652,2664.671,0.02222999930381775],[1742361960000,2664.697,2665.043,2664.578,2664.647,0.015599999576807022],[1742362020000,2664.691,2665.101,2664.635,2665.014,0.009970000013709068],[1742362080000,2664.97,2665.014,2664.01,2664.392,0.03141999989748001],[1742362140000,2664.383,2664.654,2664.309,2664.391,0.01745999976992607],[1742362200000,2664.382,2664.754,2664.101,2664.606,0.040049999952316284],[1742362260000,2664.581,2664.875,2664.355,2664.566,0.021730000153183937],[1742362320000,2664.611,2665.68,2664.611,2665.665,0.030249999836087227],[1742362380000,2665.656,2666.075,2665.616,2666.069,0.027990000322461128],[1742362440000,2666.104,2667.405,2665.976,2667.234,0.01962999999523163],[1742362500000,2667.202,2668.649,2667.12,2668.508,0.04095999896526337],[1742362560000,2668.517,2668.608,2667.685,2668.307,0.03846000134944916],[1742362620000,2668.307,2669.49,2668.273,2669.38,0.03229000046849251],[1742362680000,2669.406,2669.696,2668.261,2668.261,0.06266000121831894],[1742362740000,2668.2,2668.533,2667.416,2667.891,0.08799999952316284],[1742362800000,2668.082,2668.186,2667.321,2667.585,0.027470000088214874],[1742362860000,2667.585,2667.796,2667.24,2667.347,0.02718999981880188],[1742362920000,2667.329,2668.315,2667.188,2668.095,0.023080000653862953],[1742362980000,2668.094,2668.753,2667.575,2667.575,0.03139999881386757],[1742363040000,2667.575,2667.693,2667.145,2667.396,0.017500000074505806],[1742363100000,2667.431,2668.278,2667.396,2668.058,0.02921999990940094],[1742363160000,2668.05,2668.445,2667.816,2668.356,0.03200000151991844],[1742363220000,2668.357,2668.357,2667.226,2667.305,0.03571999818086624],[1742363280000,2667.305,2667.933,2667.142,2667.775,0.025849999859929085],[1742363340000,2667.763,2667.791,2667.153,2667.571,0.05104999989271164],[1742363400000,2667.535,2667.882,2667.365,2667.715,0.033900000154972076],[1742363460000,2667.697,2668.139,2667.054,2668.126,0.027079999446868896],[1742363520000,2668.091,2668.282,2667.906,2668.226,0.009619999676942825],[1742363580000,2668.147,2668.251,2667.83,2667.998,0.01245999988168478],[1742363640000,2668.015,2668.891,2667.839,2668.803,0.028379999101161957],[1742363700000,2668.872,2669.709,2668.808,2669.477,0.016620000824332237],[1742363760000,2669.494,2670.118,2669.367,2669.79,0.02215000055730343],[1742363820000,2669.886,2670.74,2669.701,2670.482,0.033629998564720154],[1742363880000,2670.544,2670.631,2669.692,2669.842,0.018540000542998314],[1742363940000,2669.85,2670,2669.393,2669.981,0.02339000068604946],[1742364000000,2669.938,2670.148,2669.002,2669.274,0.027540000155568123],[1742364060000,2669.301,2670.011,2669.249,2669.878,0.040059998631477356],[1742364120000,2669.808,2670.163,2669.509,2669.856,0.0261400006711483],[1742364180000,2669.812,2670.39,2669.52,2669.868,0.019050000235438347],[1742364240000,2669.842,2670.7,2669.587,2670.116,0.03643999993801117],[1742364300000,2670.089,2670.891,2669.661,2670.717,0.04187000170350075],[1742364360000,2670.743,2670.813,2669.832,2669.865,0.05324000120162964],[1742364420000,2669.846,2670.317,2669.628,2670.071,0.066600002348423],[1742364480000,2670.071,2670.119,2669.068,2669.279,0.04083000123500824],[1742364540000,2669.309,2669.472,2668.88,2668.958,0.0421999990940094],[1742364600000,2668.959,2668.996,2667.757,2668.432,0.044210001826286316],[1742364660000,2668.388,2668.395,2667.086,2667.264,0.03739999979734421],[1742364720000,2667.148,2667.353,2665.764,2665.764,0.04678000137209892],[1742364780000,2665.844,2665.844,2663.809,2664.309,0.05538000166416168],[1742364840000,2664.39,2665.357,2664.352,2665.028,0.030209999531507492],[1742364900000,2664.998,2666.803,2664.326,2666.758,0.033250000327825546],[1742364960000,2666.689,2667.264,2665.263,2665.263,0.02969999983906746],[1742365020000,2665.264,2665.264,2664.062,2664.543,0.060819998383522034],[1742365080000,2664.579,2665.051,2664.37,2664.812,0.02824999950826168],[1742365140000,2664.821,2665.216,2664.041,2664.42,0.02597999945282936],[1742365200000,2664.429,2665.113,2662.044,2662.053,0.035840000957250595],[1742365260000,2661.843,2664.176,2661.799,2664.039,0.046879999339580536],[1742365320000,2664.003,2664.46,2663.587,2664.33,0.03929999843239784],[1742365380000,2664.382,2665.973,2664.382,2665.751,0.021959999576210976],[1742365440000,2665.751,2665.996,2664.686,2665.012,0.02556000091135502],[1742365500000,2665.003,2665.003,2663.786,2664.551,0.032249998301267624],[1742365560000,2664.551,2665.017,2664.17,2664.842,0.014700000174343586],[1742365620000,2664.721,2665.367,2664.514,2664.514,0.02563999965786934],[1742365680000,2664.533,2664.559,2663.614,2663.782,0.02549000084400177],[1742365740000,2663.782,2663.842,2663.065,2663.576,0.0451899990439415],[1742365800000,2663.494,2663.687,2662.102,2662.264,0.03807000070810318],[1742365860000,2662.26,2662.269,2661.438,2661.859,0.046799998730421066],[1742365920000,2661.859,2662.794,2661.436,2662.794,0.04196999967098236],[1742365980000,2662.776,2663.096,2662.487,2662.771,0.025520000606775284],[1742366040000,2662.739,2662.906,2662.498,2662.703,0.025790000334382057],[1742366100000,2662.676,2664.669,2662.439,2664.669,0.03736000135540962],[1742366160000,2664.705,2665.058,2664.267,2664.445,0.025110000744462013],[1742366220000,2664.401,2664.401,2663.567,2663.655,0.020069999620318413],[1742366280000,2663.684,2664.338,2663.431,2664.25,0.020889999344944954],[1742366340000,2664.295,2664.809,2664.295,2664.542,0.01727999933063984],[1742366400000,2664.572,2665.748,2664.542,2665.191,0.019020000472664833],[1742366460000,2665.212,2665.273,2664.402,2664.402,0.02266000024974346],[1742366520000,2664.429,2665.391,2664.187,2665.146,0.02841000072658062],[1742366580000,2665.143,2665.934,2664.717,2665.875,0.024219999089837074],[1742366640000,2665.848,2666.448,2665.646,2666.292,0.03237000107765198],[1742366700000,2666.294,2667.921,2666.086,2667.715,0.06750000268220901],[1742366760000,2667.714,2667.837,2667.2,2667.493,0.05789000168442726],[1742366820000,2667.512,2667.964,2667.393,2667.478,0.04230999946594238],[1742366880000,2667.517,2667.714,2667.003,2667.547,0.045090001076459885],[1742366940000,2667.583,2667.583,2666.843,2667.097,0.06300999969244003],[1742367000000,2667.005,2667.751,2666.92,2667.41,0.03373999893665314],[1742367060000,2667.427,2667.801,2667.372,2667.621,0.03530000150203705],[1742367120000,2667.683,2667.996,2667.454,2667.678,0.027079999446868896],[1742367180000,2667.696,2669.081,2667.696,2668.796,0.07603000104427338],[1742367240000,2668.7,2669.073,2668.515,2668.789,0.06885000318288803],[1742367300000,2668.763,2668.789,2668.155,2668.242,0.055640000849962234],[1742367360000,2668.243,2669.248,2668.111,2669.082,0.07377000153064728],[1742367420000,2669.143,2669.178,2668.389,2668.424,0.07422000169754028],[1742367480000,2668.394,2668.583,2667.318,2667.428,0.03903000056743622],[1742367540000,2667.427,2668.02,2666.581,2667.686,0.029109999537467957],[1742367600000,2667.712,2667.76,2666.625,2666.802,0.023919999599456787],[1742367660000,2666.772,2667.831,2666.554,2667.614,0.02710000053048134],[1742367720000,2667.613,2668.772,2667.297,2668.568,0.021940000355243683],[1742367780000,2668.604,2668.651,2667.327,2667.595,0.024890000000596046],[1742367840000,2667.563,2667.716,2665.749,2665.784,0.03285999968647957],[1742367900000,2665.775,2666.177,2665.656,2665.656,0.01671000011265278],[1742367960000,2665.657,2665.938,2665.512,2665.693,0.021649999544024467],[1742368020000,2665.719,2666.008,2665.292,2665.709,0.02782999910414219],[1742368080000,2665.71,2666.792,2665.621,2666.638,0.021889999508857727],[1742368140000,2666.637,2667.179,2666.503,2666.869,0.02266000024974346],[1742368200000,2666.817,2667.404,2666.404,2667.154,0.027380000799894333],[1742368260000,2667.154,2667.318,2666.848,2667.099,0.019910000264644623],[1742368320000,2667.117,2667.454,2667.108,2667.249,0.01408000010997057],[1742368380000,2667.249,2667.546,2665.944,2665.966,0.021870000287890434],[1742368440000,2666.032,2666.642,2665.808,2666.642,0.030160000547766685],[1742368500000,2666.711,2667.404,2666.614,2666.733,0.01679999940097332],[1742368560000,2666.733,2667.23,2666.613,2666.9,0.02947000041604042],[1742368620000,2666.917,2667.23,2666.42,2666.674,0.02542000077664852],[1742368680000,2666.685,2667.97,2666.639,2667.389,0.018120000138878822],[1742368740000,2667.371,2667.371,2666.794,2667.032,0.020640000700950623],[1742368800000,2666.858,2667.802,2666.293,2666.326,0.033569999039173126],[1742368860000,2666.367,2666.882,2665.767,2666.701,0.032919999212026596],[1742368920000,2666.728,2666.728,2665.357,2665.753,0.016429999843239784],[1742368980000,2665.721,2665.736,2665.048,2665.172,0.01664000004529953],[1742369040000,2665.141,2666.449,2665.13,2666.37,0.012520000338554382],[1742369100000,2666.268,2666.853,2666.18,2666.443,0.01537999976426363],[1742369160000,2666.612,2666.933,2666.335,2666.403,0.025669999420642853],[1742369220000,2666.387,2666.815,2666.138,2666.489,0.01882999949157238],[1742369280000,2666.572,2666.771,2666.251,2666.391,0.01995999924838543],[1742369340000,2666.387,2666.714,2665.96,2666.113,0.02071000076830387],[1742369400000,2666.105,2666.661,2665.966,2665.971,0.025529999285936356],[1742369460000,2665.911,2666.523,2665.91,2666.429,0.01590999960899353],[1742369520000,2666.43,2666.995,2666.339,2666.634,0.021369999274611473],[1742369580000,2666.573,2666.713,2666.021,2666.525,0.01558000035583973],[1742369640000,2666.588,2667.132,2666.537,2666.691,0.019579999148845673],[1742369700000,2666.69,2666.935,2666.148,2666.448,0.01803000085055828],[1742369760000,2666.418,2667.15,2666.113,2666.521,0.020260000601410866],[1742369820000,2666.538,2666.651,2665.131,2665.38,0.06391000002622604],[1742369880000,2665.38,2666.481,2665.18,2665.209,0.05254000052809715],[1742369940000,2665.2,2665.685,2664.583,2665.477,0.047240000218153],[1742370000000,2665.467,2666.374,2665.445,2666.347,0.037870001047849655],[1742370060000,2666.32,2666.32,2664.883,2665.264,0.05039000138640404],[1742370120000,2665.283,2667.516,2665.225,2667.481,0.04602999985218048],[1742370180000,2667.48,2667.659,2666.438,2666.904,0.04577000066637993],[1742370240000,2667.026,2667.338,2666.615,2666.989,0.034710001200437546],[1742370300000,2667.019,2667.019,2665.308,2665.447,0.04676999896764755],[1742370360000,2665.377,2666.059,2665.095,2665.205,0.03027000091969967],[1742370420000,2665.231,2665.58,2663.885,2663.916,0.029519999399781227],[1742370480000,2663.952,2664.194,2662.81,2662.87,0.039250001311302185],[1742370540000,2662.87,2663.75,2662.796,2663.492,0.027569999918341637],[1742370600000,2663.467,2664.395,2662.959,2664.342,0.06798999756574631],[1742370660000,2664.29,2664.5,2663.933,2664.338,0.038589999079704285],[1742370720000,2664.346,2665.162,2663.969,2664.853,0.04853000119328499],[1742370780000,2664.846,2664.988,2663.557,2664.078,0.09204000234603882],[1742370840000,2664.17,2664.462,2663.466,2664.092,0.044929999858140945],[1742370900000,2664.074,2664.101,2663.156,2663.493,0.029009999707341194],[1742370960000,2663.493,2663.878,2663.293,2663.825,0.05609999969601631],[1742371020000,2663.824,2664.119,2663.501,2664.033,0.045910000801086426],[1742371080000,2664.115,2664.338,2662.925,2663.505,0.10090000182390213],[1742371140000,2663.506,2663.533,2662.973,2663.012,0.07566999644041061],[1742371200000,2663.029,2663.404,2662.152,2663.36,0.06669999659061432],[1742371260000,2663.36,2663.719,2662.902,2662.993,0.06990999728441238],[1742371320000,2662.993,2663.179,2662.391,2662.944,0.07794000208377838],[1742371380000,2662.944,2663.161,2662.81,2662.916,0.057500001043081284],[1742371440000,2662.916,2663.242,2662.007,2662.373,0.07190000265836716],[1742371500000,2662.364,2662.993,2661.984,2662.707,0.062210001051425934],[1742371560000,2662.664,2663.118,2661.911,2662.027,0.042410001158714294],[1742371620000,2661.941,2662.882,2661.768,2662.664,0.022089999169111252],[1742371680000,2662.664,2662.837,2660.972,2660.972,0.03818000108003616],[1742371740000,2660.971,2661.256,2660.183,2660.353,0.03936000168323517],[1742371800000,2660.352,2660.458,2658.77,2658.85,0.0428600013256073],[1742371860000,2658.877,2660.227,2658.523,2659.663,0.04554000124335289],[1742371920000,2659.644,2660.141,2659.336,2660.058,0.05691999942064285],[1742371980000,2660.048,2660.695,2659.824,2660.623,0.03878999873995781],[1742372040000,2660.573,2660.672,2660.09,2660.238,0.03988000005483627],[1742372100000,2660.301,2660.62,2660.001,2660.406,0.03765999898314476],[1742372160000,2660.289,2660.941,2660.077,2660.643,0.0408799983561039],[1742372220000,2660.613,2661.079,2660.114,2660.999,0.030980000272393227],[1742372280000,2661.044,2661.937,2660.979,2661.83,0.040619999170303345],[1742372340000,2661.884,2662.399,2661.77,2662.383,0.03618000075221062],[1742372400000,2662.329,2662.673,2662.051,2662.258,0.039000000804662704],[1742372460000,2662.223,2662.567,2661.95,2662.231,0.02493000030517578],[1742372520000,2662.266,2662.833,2662.227,2662.227,0.03556999936699867],[1742372580000,2662.221,2662.328,2661.803,2662.014,0.03874000161886215],[1742372640000,2661.989,2661.989,2661.101,2661.15,0.06201000139117241],[1742372700000,2661.142,2661.911,2661.142,2661.814,0.054099999368190765],[1742372760000,2661.815,2661.933,2661.143,2661.319,0.05973999947309494],[1742372820000,2661.318,2661.788,2660.463,2661.049,0.07590000331401825],[1742372880000,2660.963,2661.958,2660.942,2661.95,0.03709999844431877],[1742372940000,2661.933,2662.031,2660.967,2661.23,0.029410000890493393],[1742373000000,2661.246,2661.98,2660.721,2660.882,0.05756999924778938],[1742373060000,2660.91,2661.354,2660.55,2661.152,0.07836999744176865],[1742373120000,2661.152,2661.813,2661.123,2661.139,0.08216000348329544],[1742373180000,2661.155,2661.324,2660.282,2660.333,0.04156000167131424],[1742373240000,2660.246,2660.482,2659.792,2660.021,0.03830000013113022],[1742373300000,2660.052,2660.639,2659.659,2659.659,0.04843999817967415],[1742373360000,2659.659,2659.788,2658.814,2658.849,0.03027000091969967],[1742373420000,2658.85,2659.214,2658.636,2658.864,0.03407000005245209],[1742373480000,2658.864,2659.236,2657.322,2657.84,0.03533000126481056],[1742373540000,2657.839,2657.84,2656.588,2657.658,0.05316999927163124],[1742373600000,2657.745,2658.618,2657.745,2658.303,0.03147999942302704],[1742373660000,2658.302,2658.387,2657.282,2657.427,0.023919999599456787],[1742373720000,2657.397,2658.245,2656.712,2656.821,0.026890000328421593],[1742373780000,2656.76,2656.968,2655.614,2655.615,0.021199999377131462],[1742373840000,2655.527,2656.142,2654.447,2655.383,0.02053000032901764],[1742373900000,2655.443,2656.119,2655.415,2656.103,0.02442000061273575],[1742373960000,2656.067,2657.11,2656.04,2656.638,0.039650000631809235],[1742374020000,2656.63,2657.253,2656.594,2656.786,0.0340300016105175],[1742374080000,2656.768,2657.065,2656.25,2656.368,0.03440999984741211],[1742374140000,2656.321,2656.839,2656.088,2656.542,0.030379999428987503],[1742374200000,2656.495,2656.598,2655.961,2656.194,0.04311000183224678],[1742374260000,2656.194,2656.211,2654.666,2654.716,0.03499000146985054],[1742374320000,2654.692,2655.186,2654.387,2654.886,0.025270000100135803],[1742374380000,2654.887,2655.284,2654.622,2655.176,0.027559999376535416],[1742374440000,2655.142,2655.343,2654.593,2654.911,0.015769999474287033],[1742374500000,2654.822,2655.676,2654.758,2655.237,0.03108000010251999],[1742374560000,2655.271,2655.356,2654.432,2654.681,0.04862000048160553],[1742374620000,2654.674,2655.257,2654.538,2655.166,0.03643999993801117],[1742374680000,2655.21,2655.228,2653.65,2653.847,0.027529999613761902],[1742374740000,2653.837,2654.201,2652.533,2652.827,0.02914999984204769],[1742374800000,2652.774,2654.588,2652.357,2654.495,0.03274000063538551],[1742374860000,2654.487,2654.738,2653.435,2654.193,0.03711999952793121],[1742374920000,2654.193,2655.117,2653.49,2654.34,0.03108000010251999],[1742374980000,2654.37,2655.372,2654.291,2655.061,0.034540001302957535],[1742375040000,2655.044,2655.399,2653.042,2653.125,0.053530000150203705],[1742375100000,2653.115,2653.115,2651.512,2652.887,0.04171999916434288],[1742375160000,2652.966,2653.962,2652.823,2653.285,0.032590001821517944],[1742375220000,2653.195,2654.05,2652.937,2653.374,0.030239999294281006],[1742375280000,2653.374,2654.693,2653.373,2654.666,0.02428000047802925],[1742375340000,2654.666,2654.666,2653.815,2654.166,0.02160000056028366],[1742375400000,2654.093,2654.25,2653.484,2653.845,0.028149999678134918],[1742375460000,2653.828,2655.226,2653.828,2654.799,0.025679999962449074],[1742375520000,2654.773,2655.134,2654.248,2654.345,0.029589999467134476],[1742375580000,2654.31,2654.939,2654.274,2654.855,0.02321000024676323],[1742375640000,2654.82,2655.033,2654.262,2654.262,0.02751999907195568],[1742375700000,2654.267,2654.58,2654.021,2654.148,0.028550000861287117],[1742375760000,2654.208,2654.69,2653.735,2653.735,0.030209999531507492],[1742375820000,2653.779,2654.116,2653.516,2653.888,0.02556000091135502],[1742375880000,2653.889,2653.948,2653.259,2653.652,0.021640000864863396],[1742375940000,2653.599,2654.205,2653.541,2654.156,0.028310000896453857],[1742376000000,2654.171,2655.264,2653.936,2655.195,0.03027000091969967],[1742376060000,2655.204,2655.204,2653.905,2653.911,0.03620000183582306],[1742376120000,2653.912,2654.911,2653.876,2654.911,0.021770000457763672],[1742376180000,2654.918,2655.6,2654.918,2655.459,0.04165000095963478],[1742376240000,2655.45,2655.68,2654.842,2655.425,0.03220000118017197],[1742376300000,2655.416,2656.387,2655.381,2655.932,0.035259999334812164],[1742376360000,2655.933,2655.933,2655.442,2655.529,0.03017999976873398],[1742376420000,2655.564,2655.933,2655.148,2655.494,0.03136000037193298],[1742376480000,2655.46,2656.201,2655.306,2656.17,0.02418999932706356],[1742376540000,2656.14,2656.484,2655.807,2656.232,0.01711999997496605],[1742376600000,2656.232,2656.717,2655.931,2656.263,0.022760000079870224],[1742376660000,2656.262,2657.114,2656.149,2656.926,0.02556000091135502],[1742376720000,2656.874,2657.255,2656.862,2657.083,0.031050000339746475],[1742376780000,2657.113,2657.113,2656.42,2656.512,0.04100999981164932],[1742376840000,2656.474,2656.851,2656.353,2656.761,0.044520001858472824],[1742376900000,2656.761,2656.786,2656.212,2656.749,0.037390001118183136],[1742376960000,2656.74,2657.081,2656.703,2656.86,0.035599999129772186],[1742377020000,2656.755,2657.247,2656.72,2657.156,0.022269999608397484],[1742377080000,2657.225,2657.671,2656.955,2657.505,0.027319999411702156],[1742377140000,2657.505,2658.008,2657.391,2657.843,0.030419999733567238],[1742377200000,2657.842,2658.242,2657.813,2658.065,0.022120000794529915],[1742377260000,2658.065,2658.365,2657.885,2658.273,0.0313900001347065],[1742377320000,2658.291,2658.57,2658.29,2658.57,0.023150000721216202],[1742377380000,2658.491,2658.766,2658.251,2658.514,0.026000000536441803],[1742377440000,2658.514,2659.194,2658.485,2659.147,0.02607000060379505],[1742377500000,2659.059,2659.113,2658.502,2658.551,0.021129999309778214],[1742377560000,2658.638,2659.129,2658.262,2658.946,0.018149999901652336],[1742377620000,2658.859,2659.474,2658.506,2659.365,0.02848999947309494],[1742377680000,2659.401,2659.401,2658.929,2659.242,0.027130000293254852],[1742377740000,2659.223,2659.421,2658.932,2659.195,0.025310000404715538],[1742377800000,2659.225,2660.204,2659.159,2660.125,0.02020999975502491],[1742377860000,2660.004,2660.863,2660.004,2660.783,0.01761999912559986],[1742377920000,2660.722,2661.392,2660.554,2661.208,0.018479999154806137],[1742377980000,2661.143,2661.143,2660.354,2660.762,0.03740999847650528],[1742378040000,2660.762,2661.092,2660.338,2660.909,0.033309999853372574],[1742378100000,2660.733,2660.894,2659.79,2660.446,0.03956000134348869],[1742378160000,2660.436,2660.934,2660.23,2660.289,0.025049999356269836],[1742378220000,2660.13,2661.15,2660.13,2661.111,0.012079999782145023],[1742378280000,2661.094,2661.565,2660.209,2661.565,0.01551000028848648],[1742378340000,2661.534,2661.858,2661.475,2661.634,0.01209999993443489],[1742378400000,2661.634,2661.92,2661.017,2661.285,0.010010000318288803],[1742378460000,2661.241,2662.116,2661.241,2661.414,0.00913000013679266],[1742378520000,2661.397,2661.452,2660.976,2661.058,0.009019999764859676],[1742378580000,2661.048,2661.564,2660.656,2660.656,0.02336999960243702],[1742378640000,2660.638,2661.603,2660.24,2661.307,0.01923999935388565],[1742378700000,2661.335,2662.296,2661.052,2662.282,0.01972999982535839],[1742378760000,2662.31,2662.757,2661.912,2662.687,0.015399999916553497],[1742378820000,2662.716,2662.854,2661.629,2662.637,0.01489999983459711],[1742378880000,2662.608,2663.275,2662.451,2663.174,0.017100000753998756],[1742378940000,2663.006,2663.051,2662.127,2662.633,0.025839999318122864],[1742379000000,2662.642,2662.793,2662.484,2662.757,0.021870000287890434],[1742379060000,2662.793,2663.366,2662.556,2663.195,0.0195700004696846],[1742379120000,2663.195,2663.246,2662.361,2662.43,0.020109999924898148],[1742379180000,2662.457,2663.227,2662.326,2662.982,0.020959999412298203],[1742379240000,2662.974,2663.537,2662.947,2663.382,0.024960000067949295],[1742379300000,2663.365,2663.414,2662.48,2662.724,0.019680000841617584],[1742379360000,2662.751,2663.699,2662.58,2663.505,0.02996000088751316],[1742379420000,2663.627,2663.889,2663.492,2663.765,0.0206300001591444],[1742379480000,2663.764,2665.065,2663.734,2665.047,0.015370000153779984],[1742379540000,2665.488,2666.317,2665.331,2666.29,0.016690000891685486],[1742379600000,2666.316,2666.371,2665.572,2666.275,0.018330000340938568],[1742379660000,2666.272,2666.272,2665.476,2665.511,0.01962999999523163],[1742379720000,2665.563,2666.2,2665.424,2666.183,0.01978999935090542],[1742379780000,2666.173,2666.797,2665.864,2666.641,0.04275999963283539],[1742379840000,2666.64,2667.174,2666.319,2666.647,0.021390000358223915],[1742379900000,2666.556,2667.299,2666.375,2666.918,0.01561999972909689],[1742379960000,2666.524,2666.584,2666.009,2666.157,0.026890000328421593],[1742380020000,2666.078,2667.504,2665.994,2667.504,0.02053000032901764],[1742380080000,2667.567,2667.628,2666.061,2666.554,0.020490000024437904],[1742380140000,2666.563,2666.563,2665.953,2666.075,0.0320499986410141],[1742380200000,2666.082,2667.298,2665.687,2666.635,0.02962999977171421],[1742380260000,2666.67,2666.83,2665.704,2666.064,0.03852999955415726],[1742380320000,2666.056,2666.904,2666.03,2666.426,0.04755000025033951],[1742380380000,2666.39,2666.459,2665.649,2665.683,0.03866000100970268],[1742380440000,2665.683,2666.126,2665.427,2666.104,0.047269999980926514],[1742380500000,2666.14,2666.692,2665.973,2666.548,0.02979999966919422],[1742380560000,2666.566,2667.116,2666.527,2667.116,0.016109999269247055],[1742380620000,2667.05,2667.94,2667.044,2667.443,0.021880000829696655],[1742380680000,2667.38,2667.942,2667.299,2667.435,0.02143000066280365],[1742380740000,2667.487,2667.836,2667.089,2667.54,0.020740000531077385],[1742380800000,2667.541,2667.95,2667.202,2667.202,0.035670001059770584],[1742380860000,2667.193,2668.23,2666.875,2667.691,0.027879999950528145],[1742380920000,2667.682,2668.064,2667.303,2667.348,0.026590000838041306],[1742380980000,2667.365,2667.531,2667.119,2667.301,0.01889999955892563],[1742381040000,2667.327,2668.279,2667.251,2668.209,0.02411000058054924],[1742381100000,2668.201,2668.323,2666.766,2666.967,0.021330000832676888],[1742381160000,2666.968,2666.998,2665.916,2666.178,0.0266100000590086],[1742381220000,2666.066,2666.667,2665.83,2666.443,0.02442000061273575],[1742381280000,2666.417,2666.644,2665.972,2666.029,0.023080000653862953],[1742381340000,2666.047,2666.117,2665.615,2665.991,0.02321000024676323],[1742381400000,2666.026,2666.148,2665.393,2665.735,0.024119999259710312],[1742381460000,2665.753,2665.83,2665.164,2665.327,0.021800000220537186],[1742381520000,2665.323,2665.346,2664.789,2665.207,0.018209999427199364],[1742381580000,2665.208,2665.208,2664.679,2664.799,0.02500000037252903],[1742381640000,2664.732,2664.759,2664.424,2664.472,0.01785000041127205],[1742381700000,2664.455,2664.539,2663.598,2663.668,0.02311999909579754],[1742381760000,2663.699,2664.78,2663.637,2664.281,0.02449999935925007],[1742381820000,2664.271,2664.95,2663.976,2664.744,0.019109999760985374],[1742381880000,2664.744,2664.853,2664.227,2664.853,0.006930000148713589],[1742381940000,2664.852,2665.104,2664.652,2664.696,0.009089999832212925],[1742382000000,2664.652,2665.088,2664.302,2664.986,0.006819999776780605],[1742382060000,2664.943,2665.319,2664.835,2665.167,0.004209999926388264],[1742382120000,2665.167,2665.89,2664.669,2665.845,0.01360000018030405],[1742382180000,2665.881,2666.141,2665.802,2666.015,0.016930000856518745],[1742382240000,2665.965,2666.642,2665.867,2666.546,0.01752999983727932],[1742382300000,2666.441,2667.481,2666.44,2667.172,0.008790000341832638],[1742382360000,2667.172,2667.6,2667.067,2667.128,0.015440000221133232],[1742382420000,2667.111,2667.973,2666.942,2667.691,0.022919999435544014],[1742382480000,2667.953,2668.578,2667.84,2668.403,0.021469999104738235],[1742382540000,2668.403,2668.695,2668.393,2668.621,0.014720000326633453],[1742382600000,2668.59,2668.834,2668.37,2668.758,0.018650000914931297],[1742382660000,2668.793,2669.126,2668.532,2668.654,0.016759999096393585],[1742382720000,2668.653,2669.143,2668.645,2668.994,0.015119999647140503],[1742382780000,2668.986,2670.484,2668.947,2670.012,0.02501000091433525],[1742382840000,2670.046,2670.596,2669.61,2670.5,0.025340000167489052],[1742382900000,2670.553,2670.76,2670.202,2670.202,0.01803000085055828],[1742382960000,2670.176,2670.984,2669.906,2670.843,0.02223999984562397],[1742383020000,2671.229,2671.96,2671.165,2671.96,0.018570000305771828],[1742383080000,2671.944,2672.349,2671.478,2672.349,0.01899000070989132],[1742383140000,2672.349,2672.522,2671.913,2672.424,0.014270000159740448],[1742383200000,2672.389,2672.389,2671.168,2671.378,0.012149999849498272],[1742383260000,2671.378,2671.386,2670.933,2671.386,0.007420000154525042],[1742383320000,2671.324,2671.386,2670.8,2670.849,0.009820000268518925],[1742383380000,2670.876,2670.918,2670.262,2670.478,0.013779999688267708],[1742383440000,2670.519,2671.164,2670.188,2671.125,0.009440000168979168],[1742383500000,2671.117,2671.291,2670.86,2670.908,0.009619999676942825],[1742383560000,2670.908,2671.524,2670.837,2671.459,0.009150000289082527],[1742383620000,2671.45,2671.463,2670.973,2671.4,0.014150000177323818],[1742383680000,2671.455,2672.591,2671.444,2672.522,0.012210000306367874],[1742383740000,2672.531,2673.125,2672.416,2673.049,0.011269999668002129],[1742383800000,2673.077,2673.403,2672.201,2672.701,0.013290000148117542],[1742383860000,2672.7,2672.823,2672.369,2672.634,0.010700000450015068],[1742383920000,2672.634,2672.634,2672.066,2672.275,0.006870000157505274],[1742383980000,2672.337,2672.791,2671.927,2671.953,0.02607000060379505],[1742384040000,2671.962,2672.159,2671.646,2671.708,0.024739999324083328],[1742384100000,2671.728,2672.128,2670.879,2670.91,0.030869999900460243],[1742384160000,2670.929,2672,2670.92,2671.99,0.013269999995827675],[1742384220000,2671.955,2672.116,2671.745,2671.988,0.013199999928474426],[1742384280000,2671.928,2672.211,2671.541,2671.96,0.01133000012487173],[1742384340000,2671.978,2672.619,2671.978,2672.343,0.010739999823272228],[1742384400000,2672.343,2672.651,2671.857,2672.313,0.008460000157356262],[1742384460000,2672.305,2672.305,2671.847,2672.247,0.00803999975323677],[1742384520000,2672.215,2672.534,2671.978,2672.377,0.010060000233352184],[1742384580000,2672.407,2672.436,2671.303,2671.615,0.012179999612271786],[1742384640000,2671.66,2672.049,2671.637,2671.782,0.008469999767839909],[1742384700000,2671.904,2671.904,2670.822,2670.838,0.010089999996125698],[1742384760000,2670.786,2671.212,2670.506,2671.212,0.01066999975591898],[1742384820000,2671.212,2671.378,2670.447,2670.588,0.00913000013679266],[1742384880000,2670.534,2671.367,2670.534,2671.351,0.009220000356435776],[1742384940000,2671.319,2671.609,2670.992,2671.035,0.0081599997356534],[1742385000000,2671.017,2671.529,2670.811,2670.889,0.010520000010728836],[1742385060000,2670.656,2671.1,2670.581,2670.688,0.00989999994635582],[1742385120000,2670.687,2670.917,2670.551,2670.62,0.008620000444352627],[1742385180000,2670.765,2671.202,2670.765,2670.881,0.012769999913871288],[1742385240000,2670.819,2671.459,2670.819,2671.379,0.006649999879300594],[1742385300000,2671.397,2671.64,2670.879,2670.949,0.006850000005215406],[1742385360000,2670.98,2671.963,2670.6,2670.632,0.016119999811053276],[1742385420000,2670.662,2671.026,2670.63,2670.779,0.03164999932050705],[1742385480000,2670.779,2671.086,2670.523,2670.594,0.016030000522732735],[1742385540000,2670.585,2670.614,2669.971,2670.44,0.008080000057816505],[1742385600000,2670.379,2670.716,2669.861,2670.151,0.037370000034570694],[1742385660000,2670.229,2670.766,2670.021,2670.469,0.027489999309182167],[1742385720000,2670.47,2670.662,2670.011,2670.432,0.024979999288916588],[1742385780000,2670.606,2670.952,2670.314,2670.331,0.019419999793171883],[1742385840000,2670.366,2670.442,2670.027,2670.149,0.0170499999076128],[1742385900000,2670.166,2670.392,2670.008,2670.171,0.012919999659061432],[1742385960000,2670.302,2670.929,2670.159,2670.681,0.010990000329911709],[1742386020000,2670.628,2670.789,2669.825,2669.825,0.01413000002503395],[1742386080000,2669.843,2670.032,2669.12,2669.33,0.027860000729560852],[1742386140000,2669.312,2669.817,2669.024,2669.177,0.042080000042915344],[1742386200000,2669.317,2670.011,2669.311,2669.86,0.034219998866319656],[1742386260000,2669.886,2670.38,2669.711,2670.196,0.023089999333024025],[1742386320000,2670.204,2670.89,2669.708,2670.525,0.03268999978899956],[1742386380000,2670.569,2671.017,2670.569,2670.998,0.01042999979108572],[1742386440000,2670.951,2670.997,2670.174,2670.376,0.026969999074935913],[1742386500000,2670.334,2670.377,2669.132,2670.159,0.027799999341368675],[1742386560000,2670.177,2670.66,2670.053,2670.651,0.02459999918937683],[1742386620000,2670.607,2670.928,2670.291,2670.716,0.03378000110387802],[1742386680000,2670.752,2670.831,2670.477,2670.691,0.0225600004196167],[1742386740000,2670.69,2670.708,2669.496,2669.695,0.032910000532865524],[1742386800000,2669.953,2670.165,2668.272,2668.315,0.048990000039339066],[1742386860000,2668.438,2668.898,2667.639,2668.863,0.053199999034404755],[1742386920000,2668.867,2669.039,2668.578,2669.039,0.03765000030398369],[1742386980000,2669.048,2669.351,2668.722,2669.264,0.02027999982237816],[1742387040000,2669.193,2669.518,2668.068,2668.298,0.03558000177145004],[1742387100000,2668.316,2669.679,2667.928,2669.548,0.0239499993622303],[1742387160000,2669.504,2670.141,2669.037,2669.246,0.03348999843001366],[1742387220000,2669.263,2669.697,2668.536,2669.253,0.03661999851465225],[1742387280000,2669.136,2669.429,2668.211,2668.254,0.04351000115275383],[1742387340000,2668.325,2668.421,2667.768,2668.022,0.03474999964237213],[1742387400000,2668.065,2669.215,2667.248,2667.889,0.05358999967575073],[1742387460000,2667.889,2668.174,2667.532,2668.026,0.022670000791549683],[1742387520000,2667.989,2668.626,2667.606,2667.747,0.01576000079512596],[1742387580000,2667.948,2668.224,2667.725,2668.037,0.02133999951183796],[1742387640000,2668.02,2669.283,2667.989,2669.162,0.03158999979496002],[1742387700000,2669.223,2669.39,2668.682,2669.087,0.03734000027179718],[1742387760000,2669.104,2669.56,2669.008,2669.304,0.01810000091791153],[1742387820000,2669.303,2669.557,2669.303,2669.547,0.024010000750422478],[1742387880000,2669.538,2669.758,2669.518,2669.716,0.02501000091433525],[1742387940000,2669.755,2669.905,2669.377,2669.396,0.02491999976336956],[1742388000000,2669.396,2669.493,2668.511,2668.676,0.030619999393820763],[1742388060000,2668.696,2669.181,2668.513,2668.835,0.02443999983370304],[1742388120000,2668.791,2669.008,2668.591,2669.008,0.034869998693466187],[1742388180000,2669.038,2669.236,2668.676,2669.129,0.029039999470114708],[1742388240000,2669.099,2669.572,2668.754,2669.384,0.03832000121474266],[1742388300000,2669.374,2670.225,2669.356,2670.088,0.030880000442266464],[1742388360000,2670.079,2671.057,2670.079,2670.856,0.028929999098181725],[1742388420000,2670.849,2671.24,2670.348,2670.395,0.03838999941945076],[1742388480000,2670.426,2670.461,2669.582,2669.691,0.03742000088095665],[1742388540000,2669.66,2670.217,2669.66,2669.874,0.028109999373555183],[1742388600000,2669.866,2669.957,2669.002,2669.183,0.04106000065803528],[1742388660000,2669.174,2669.745,2669.061,2669.448,0.021220000460743904],[1742388720000,2669.423,2669.853,2669.142,2669.65,0.02490999922156334],[1742388780000,2669.676,2669.758,2669.299,2669.438,0.016140000894665718],[1742388840000,2669.326,2669.564,2668.407,2668.438,0.026990000158548355],[1742388900000,2668.453,2669.473,2668.452,2669.185,0.030570000410079956],[1742388960000,2669.144,2669.37,2668.386,2669.224,0.04188000038266182],[1742389020000,2669.206,2669.634,2668.979,2669.025,0.03390999883413315],[1742389080000,2668.961,2669.611,2668.809,2669.377,0.02905000001192093],[1742389140000,2669.375,2670.354,2669.375,2669.906,0.02971000038087368],[1742389200000,2669.926,2670.188,2668.98,2669.323,0.07639999687671661],[1742389260000,2669.293,2669.728,2668.946,2669.511,0.05810000002384186],[1742389320000,2669.77,2670.043,2669.105,2669.507,0.02850000001490116],[1742389380000,2669.498,2669.846,2669.242,2669.827,0.036990001797676086],[1742389440000,2669.827,2670.179,2669.507,2669.857,0.022089999169111252],[1742389500000,2669.946,2670.033,2669.142,2669.816,0.026149999350309372],[1742389560000,2669.773,2670.679,2669.698,2670.57,0.033070001751184464],[1742389620000,2670.508,2670.561,2669.883,2669.913,0.031849998980760574],[1742389680000,2669.912,2670.186,2669.511,2669.774,0.05251999944448471],[1742389740000,2669.766,2669.975,2669.173,2669.951,0.06306000053882599],[1742389800000,2669.95,2669.994,2668.827,2668.952,0.06936000287532806],[1742389860000,2668.891,2669.794,2668.891,2668.913,0.021970000118017197],[1742389920000,2668.825,2669.512,2668.567,2668.966,0.028950000181794167],[1742389980000,2668.976,2669.247,2668.886,2668.913,0.03681999817490578],[1742390040000,2668.797,2668.932,2667.838,2667.934,0.0714000016450882],[1742390100000,2667.874,2668.153,2666.629,2667.625,0.05555000156164169],[1742390160000,2667.799,2669.074,2667.799,2668.331,0.020099999383091927],[1742390220000,2668.331,2668.98,2668.257,2668.308,0.017030000686645508],[1742390280000,2668.309,2668.476,2667.695,2668.27,0.020020000636577606],[1742390340000,2668.25,2669.507,2668.25,2669.481,0.018370000645518303],[1742390400000,2669.493,2670.05,2669.072,2669.131,0.019300000742077827],[1742390460000,2669.098,2669.969,2668.789,2668.877,0.024399999529123306],[1742390520000,2668.877,2669.402,2667.843,2669.372,0.02524000033736229],[1742390580000,2669.389,2670.22,2668.989,2669.408,0.020029999315738678],[1742390640000,2669.408,2670.084,2668.978,2669.785,0.018139999359846115],[1742390700000,2669.662,2669.935,2669.297,2669.416,0.01375999953597784],[1742390760000,2669.385,2669.738,2668.705,2669.186,0.017710000276565552],[1742390820000,2669.104,2669.644,2668.904,2669.443,0.01600000075995922],[1742390880000,2669.424,2669.645,2669.018,2669.18,0.01331000030040741],[1742390940000,2669.074,2669.724,2668.406,2668.813,0.021479999646544456],[1742391000000,2668.77,2669.53,2668.551,2669.246,0.04487999901175499],[1742391060000,2669.322,2669.894,2668.123,2668.397,0.04935000091791153],[1742391120000,2668.474,2668.474,2666.645,2667.667,0.043699998408555984],[1742391180000,2667.499,2667.556,2664.819,2665.156,0.03675999864935875],[1742391240000,2665.165,2665.773,2664.364,2664.512,0.03838000074028969],[1742391300000,2664.433,2665.483,2664.405,2665.066,0.029610000550746918],[1742391360000,2665.058,2665.058,2662.957,2663.35,0.036970000714063644],[1742391420000,2663.341,2664.437,2662.968,2663.36,0.04529999941587448],[1742391480000,2663.325,2664.364,2662.956,2663.843,0.044429998844861984],[1742391540000,2663.825,2664.276,2663.324,2664.024,0.03517000004649162],[1742391600000,2663.928,2665.769,2663.928,2664.911,0.042100001126527786],[1742391660000,2664.892,2664.955,2663.4,2664.585,0.04733999818563461],[1742391720000,2664.54,2666.228,2664.506,2665.845,0.061719998717308044],[1742391780000,2665.81,2666.305,2664.883,2664.962,0.046310000121593475],[1742391840000,2664.951,2665.543,2664.62,2665.118,0.04893999919295311],[1742391900000,2665.33,2665.927,2664.203,2664.23,0.06785000115633011],[1742391960000,2664.186,2664.954,2663.862,2664.005,0.0670199990272522],[1742392020000,2664.014,2665.319,2664.014,2665.091,0.039009999483823776],[1742392080000,2665.027,2665.673,2664.602,2664.602,0.04092999920248985],[1742392140000,2664.61,2666.077,2664.61,2666.075,0.027790000662207603],[1742392200000,2666.089,2666.805,2665.522,2665.953,0.04944999888539314],[1742392260000,2665.893,2667.288,2665.695,2667.126,0.03217000141739845],[1742392320000,2667.178,2667.922,2666.958,2667.86,0.04309999942779541],[1742392380000,2667.895,2668.479,2667.895,2668.311,0.055879998952150345],[1742392440000,2668.285,2668.975,2668.214,2668.307,0.05706999823451042],[1742392500000,2668.21,2668.425,2667.546,2668.105,0.0355600006878376],[1742392560000,2668.087,2669.146,2668.087,2669.116,0.028370000422000885],[1742392620000,2669.098,2669.642,2668.468,2669.393,0.03300999850034714],[1742392680000,2669.358,2670.38,2668.998,2670.246,0.027820000424981117],[1742392740000,2670.21,2670.337,2668.948,2669.019,0.028030000627040863],[1742392800000,2669.128,2669.128,2667.552,2668.194,0.045729998499155045],[1742392860000,2668.211,2668.454,2666.91,2668.406,0.04964999854564667],[1742392920000,2668.436,2668.673,2667.597,2667.597,0.02360999956727028],[1742392980000,2667.623,2667.975,2666.692,2667.116,0.025960000231862068],[1742393040000,2667.142,2667.363,2665.65,2666.027,0.054760001599788666],[1742393100000,2666.052,2666.346,2664.849,2665.43,0.040709998458623886],[1742393160000,2665.399,2665.799,2664.462,2665.747,0.03034999966621399],[1742393220000,2665.964,2665.964,2664.476,2664.731,0.025369999930262566],[1742393280000,2664.778,2665.399,2664.358,2665.129,0.024529999122023582],[1742393340000,2665.147,2665.854,2664.51,2665.121,0.03936000168323517],[1742393400000,2665.122,2665.967,2664.884,2665.298,0.03320999816060066],[1742393460000,2665.279,2665.973,2664.884,2665.714,0.03387000039219856],[1742393520000,2665.688,2665.973,2665.264,2665.454,0.02662999927997589],[1742393580000,2665.465,2665.587,2664.22,2664.431,0.028189999982714653],[1742393640000,2664.476,2665.145,2664.476,2664.596,0.03700000047683716],[1742393700000,2664.544,2665.497,2664.387,2664.559,0.03415000066161156],[1742393760000,2664.648,2665.38,2664.479,2664.887,0.030060000717639923],[1742393820000,2664.904,2665.397,2664.186,2665.311,0.018219999969005585],[1742393880000,2665.328,2665.425,2664.29,2664.336,0.019109999760985374],[1742393940000,2664.16,2664.947,2663.775,2663.935,0.031060000881552696],[1742394000000,2663.936,2665.286,2663.936,2664.681,0.029650000855326653],[1742394060000,2664.605,2665.403,2664.1,2664.916,0.026489999145269394],[1742394120000,2664.887,2665.316,2663.164,2663.194,0.024620000272989273],[1742394180000,2663.185,2664.558,2662.299,2664.463,0.034790001809597015],[1742394240000,2664.489,2665.198,2664.316,2664.871,0.024059999734163284],[1742394300000,2664.87,2665.257,2664.176,2665.105,0.02078000083565712],[1742394360000,2665.158,2665.962,2664.955,2665.206,0.019910000264644623],[1742394420000,2665.241,2665.838,2665.187,2665.454,0.020560000091791153],[1742394480000,2665.514,2666.207,2665.167,2666.059,0.021940000355243683],[1742394540000,2666.058,2666.626,2666.058,2666.491,0.022590000182390213],[1742394600000,2666.501,2667.483,2665.966,2667.354,0.04633999988436699],[1742394660000,2667.354,2667.971,2666.104,2666.104,0.040389999747276306],[1742394720000,2666.113,2666.392,2665.224,2665.749,0.042660001665353775],[1742394780000,2665.749,2665.924,2664.926,2665.638,0.03297000005841255],[1742394840000,2665.628,2666.246,2664.899,2666.166,0.037780001759529114],[1742394900000,2666.193,2666.685,2666.058,2666.383,0.01909000054001808],[1742394960000,2666.507,2667.029,2666.507,2666.685,0.020899999886751175],[1742395020000,2666.659,2667.102,2666.373,2666.479,0.016340000554919243],[1742395080000,2666.443,2667.646,2666.325,2667.155,0.01664000004529953],[1742395140000,2667.094,2667.888,2666.938,2667.792,0.016529999673366547],[1742395200000,2667.826,2667.926,2667.34,2667.451,0.01744000054895878],[1742395260000,2667.301,2667.961,2667.072,2667.072,0.015239999629557133],[1742395320000,2667.089,2667.451,2666.781,2667.426,0.021209999918937683],[1742395380000,2667.426,2667.523,2666.5,2666.895,0.020880000665783882],[1742395440000,2666.898,2667.083,2666.252,2666.394,0.028599999845027924],[1742395500000,2666.376,2666.858,2666.197,2666.381,0.029580000787973404],[1742395560000,2666.354,2667.402,2666.319,2666.98,0.025550000369548798],[1742395620000,2666.918,2667.262,2665.793,2666.148,0.03650999814271927],[1742395680000,2665.998,2666.667,2665.907,2666.005,0.047370001673698425],[1742395740000,2665.979,2666.222,2665.676,2665.892,0.024879999458789825],[1742395800000,2665.83,2666.086,2665.243,2665.444,0.01558000035583973],[1742395860000,2665.461,2665.886,2665.383,2665.807,0.02501000091433525],[1742395920000,2665.807,2666.201,2665.558,2666.021,0.02143000066280365],[1742395980000,2666.021,2666.061,2665.143,2665.143,0.024070000275969505],[1742396040000,2665.169,2665.36,2664.977,2665.202,0.030060000717639923],[1742396100000,2665.219,2665.962,2664.576,2665.391,0.04459000006318092],[1742396160000,2665.4,2665.586,2665.175,2665.413,0.025040000677108765],[1742396220000,2665.405,2665.534,2664.883,2665.396,0.0378200002014637],[1742396280000,2665.361,2666.051,2665.278,2665.828,0.06057000160217285],[1742396340000,2665.81,2666.113,2665.605,2665.699,0.04967999830842018],[1742396400000,2665.629,2665.971,2664.827,2665.484,0.03099999949336052],[1742396460000,2665.511,2667.499,2665.511,2667.266,0.024650000035762787],[1742396520000,2667.235,2667.446,2666.76,2667.281,0.019190000370144844],[1742396580000,2667.262,2667.918,2666.816,2667.646,0.015960000455379486],[1742396640000,2667.677,2667.791,2666.842,2667.062,0.013969999738037586],[1742396700000,2667.092,2667.699,2666.921,2667.604,0.013340000063180923],[1742396760000,2667.577,2667.781,2666.994,2667.568,0.04094000160694122],[1742396820000,2667.568,2669.182,2667.498,2668.999,0.037620000541210175],[1742396880000,2669.008,2670.287,2669.008,2669.873,0.022140000015497208],[1742396940000,2669.873,2670.19,2668.998,2669.691,0.051500000059604645],[1742397000000,2669.647,2670.165,2669.42,2669.833,0.04800000041723251],[1742397060000,2669.816,2670.198,2669.076,2669.472,0.07825999706983566],[1742397120000,2669.479,2669.943,2669.284,2669.694,0.0754999965429306],[1742397180000,2669.817,2670.072,2669.125,2669.125,0.07291000336408615],[1742397240000,2669.151,2669.693,2669.124,2669.623,0.05909999832510948],[1742397300000,2669.622,2670.653,2668.837,2668.849,0.06290999799966812],[1742397360000,2668.832,2668.902,2667.774,2668.191,0.0674000009894371],[1742397420000,2668.2,2668.96,2667.801,2667.944,0.050200000405311584],[1742397480000,2667.919,2668.614,2667.858,2668.175,0.025939999148249626],[1742397540000,2668.209,2668.72,2667.852,2668.672,0.03488000109791756],[1742397600000,2668.671,2669.092,2667.845,2669.085,0.04115999862551689],[1742397660000,2669.119,2669.295,2668.556,2669.137,0.041349999606609344],[1742397720000,2669.137,2669.442,2668.126,2668.278,0.03970000147819519],[1742397780000,2668.305,2668.445,2667.626,2668.293,0.030549999326467514],[1742397840000,2668.365,2669.054,2668.211,2668.559,0.04131000116467476],[1742397900000,2668.607,2669.304,2668.393,2668.994,0.043209999799728394],[1742397960000,2669.082,2669.546,2668.265,2668.284,0.04227999970316887],[1742398020000,2668.291,2668.375,2667.137,2667.146,0.02538999915122986],[1742398080000,2667.172,2667.418,2666.629,2667.188,0.04503000155091286],[1742398140000,2667.188,2667.548,2667.01,2667.188,0.01735999993979931],[1742398200000,2667.148,2667.336,2665.953,2666.022,0.027540000155568123],[1742398260000,2666.052,2666.831,2666.052,2666.765,0.01508999988436699],[1742398320000,2666.835,2667.341,2666.778,2666.966,0.022019999101758003],[1742398380000,2666.986,2667.572,2666.986,2667.553,0.016189999878406525],[1742398440000,2667.474,2668.224,2667.474,2667.593,0.01181000005453825],[1742398500000,2667.62,2667.984,2667.302,2667.602,0.015530000440776348],[1742398560000,2667.629,2668.129,2667.54,2667.609,0.012969999574124813],[1742398620000,2667.605,2668.07,2666.797,2666.818,0.02645000070333481],[1742398680000,2666.807,2667.706,2666.675,2667.663,0.017899999395012856],[1742398740000,2667.688,2667.792,2666.739,2666.74,0.01671000011265278],[1742398800000,2666.722,2667.718,2666.721,2667.546,0.015230000019073486],[1742398860000,2667.468,2667.502,2666.31,2666.31,0.01363999955356121],[1742398920000,2666.311,2666.748,2665.662,2665.918,0.020020000636577606],[1742398980000,2665.785,2665.88,2665.208,2665.654,0.023660000413656235],[1742399040000,2665.635,2665.635,2664.8,2665.204,0.01592000015079975],[1742399100000,2665.204,2665.878,2665.139,2665.877,0.018959999084472656],[1742399160000,2665.908,2667.407,2665.908,2667.161,0.016990000382065773],[1742399220000,2667.258,2667.47,2666.857,2666.866,0.015230000019073486],[1742399280000,2666.945,2667.442,2666.762,2666.947,0.02044999971985817],[1742399340000,2667.009,2667.566,2667.009,2667.395,0.01800999976694584],[1742399400000,2667.386,2667.909,2667.067,2667.655,0.015690000727772713],[1742399460000,2667.654,2667.822,2667.004,2667.104,0.013609999790787697],[1742399520000,2667.132,2667.253,2666.709,2667.174,0.013209999538958073],[1742399580000,2667.171,2667.797,2666.882,2667.541,0.014229999855160713],[1742399640000,2667.36,2667.491,2667.077,2667.362,0.013530000112950802],[1742399700000,2667.301,2667.376,2666.964,2667.242,0.010780000127851963],[1742399760000,2667.251,2667.8,2666.993,2667.8,0.018060000613331795],[1742399820000,2667.8,2667.8,2667.221,2667.452,0.011730000376701355],[1742399880000,2667.434,2667.543,2666.985,2667.33,0.015420000068843365],[1742399940000,2667.342,2667.548,2667.296,2667.418,0.02102000080049038],[1742400000000,2667.453,2667.653,2667.056,2667.528,0.022530000656843185],[1742400060000,2667.55,2669.688,2667.55,2669.688,0.027990000322461128],[1742400120000,2669.741,2669.954,2669.16,2669.623,0.03418000042438507],[1742400180000,2669.623,2670.28,2669.38,2669.874,0.01860000006854534],[1742400240000,2669.77,2669.944,2669.441,2669.815,0.023439999669790268],[1742400300000,2669.859,2670.578,2669.467,2670.407,0.021980000659823418],[1742400360000,2670.407,2670.427,2669.693,2670.121,0.015300000086426735],[1742400420000,2670.183,2670.332,2669.256,2669.274,0.02095000073313713],[1742400480000,2669.23,2669.528,2669.071,2669.417,0.019840000197291374],[1742400540000,2669.386,2669.414,2668.809,2668.939,0.02230999991297722],[1742400600000,2668.91,2669.343,2668.469,2669.147,0.02355000004172325],[1742400660000,2669.009,2670.02,2668.931,2669.86,0.019200000911951065],[1742400720000,2669.877,2670.471,2669.702,2669.711,0.020589999854564667],[1742400780000,2669.745,2670.236,2669.65,2669.91,0.01988999918103218],[1742400840000,2669.927,2670.006,2668.848,2669.006,0.020320000126957893],[1742400900000,2669.007,2669.38,2668.757,2669.02,0.017480000853538513],[1742400960000,2669.038,2669.679,2668.541,2669.592,0.015399999916553497],[1742401020000,2669.608,2670.806,2669.486,2670.673,0.05471999943256378],[1742401080000,2670.656,2671.054,2670.511,2670.867,0.04946000128984451],[1742401140000,2670.938,2671.039,2670.295,2670.486,0.06504999846220016],[1742401200000,2670.516,2670.688,2670.003,2670.152,0.04735000059008598],[1742401260000,2670.186,2671.119,2670.156,2670.363,0.04506999999284744],[1742401320000,2670.328,2670.578,2670.111,2670.457,0.01776999980211258],[1742401380000,2670.497,2670.984,2670.19,2670.984,0.023579999804496765],[1742401440000,2670.975,2671.544,2670.688,2670.924,0.02425999939441681],[1742401500000,2670.866,2671.495,2670.866,2671.324,0.017750000581145287],[1742401560000,2671.314,2671.628,2670.675,2670.843,0.01711999997496605],[1742401620000,2670.817,2671.794,2670.768,2670.923,0.02118000015616417],[1742401680000,2671.049,2671.049,2670.354,2670.432,0.018400000408291817],[1742401740000,2670.391,2670.681,2670.262,2670.326,0.013209999538958073],[1742401800000,2670.378,2670.764,2670.202,2670.73,0.00774999987334013],[1742401860000,2670.809,2670.813,2670.271,2670.302,0.008030000142753124],[1742401920000,2670.249,2670.776,2670.057,2670.057,0.009720000438392162],[1742401980000,2670.084,2670.128,2669.507,2669.691,0.008910000324249268],[1742402040000,2669.682,2670.381,2669.664,2670.381,0.010119999758899212],[1742402100000,2670.442,2670.442,2669.893,2670.146,0.01056000031530857],[1742402160000,2670.051,2670.204,2669.407,2669.628,0.010119999758899212],[1742402220000,2669.583,2670.018,2669.505,2669.82,0.009239999577403069],[1742402280000,2669.802,2669.802,2669.03,2669.032,0.01066999975591898],[1742402340000,2669.094,2669.722,2669.094,2669.63,0.00791999977082014],[1742402400000,2669.62,2669.824,2669.533,2669.775,0.014229999855160713],[1742402460000,2669.661,2670.222,2669.651,2670.165,0.009220000356435776],[1742402520000,2670.209,2670.227,2669.432,2669.622,0.0086899995803833],[1742402580000,2669.665,2669.773,2669.384,2669.607,0.009019999764859676],[1742402640000,2669.545,2669.624,2669.263,2669.551,0.011359999887645245],[1742402700000,2669.674,2669.73,2669.217,2669.442,0.011549999937415123],[1742402760000,2669.471,2669.891,2669.471,2669.647,0.01940999925136566],[1742402820000,2669.698,2669.832,2669.273,2669.273,0.018079999834299088],[1742402880000,2669.289,2669.645,2669.23,2669.549,0.014059999957680702],[1742402940000,2669.548,2669.63,2668.934,2668.952,0.015359999611973763],[1742403000000,2668.902,2669.147,2668.431,2668.483,0.016189999878406525],[1742403060000,2668.574,2668.631,2667.266,2667.583,0.024320000782608986],[1742403120000,2667.626,2667.846,2667.212,2667.72,0.013319999910891056],[1742403180000,2667.729,2668.453,2667.434,2667.651,0.011540000326931477],[1742403240000,2667.652,2668.418,2667.599,2668.353,0.01051000040024519],[1742403300000,2668.427,2669.212,2667.915,2668.873,0.010900000110268593],[1742403360000,2668.847,2669.088,2668.744,2668.902,0.011819999665021896],[1742403420000,2668.77,2668.78,2668.294,2668.377,0.010780000127851963],[1742403480000,2668.3,2668.353,2667.825,2667.825,0.013530000112950802],[1742403540000,2667.843,2668.091,2667.709,2667.952,0.01640000008046627],[1742403600000,2668.016,2668.161,2666.569,2666.569,0.013570000417530537],[1742403660000,2666.591,2667.931,2666.591,2667.252,0.016829999163746834],[1742403720000,2667.27,2667.619,2667.013,2667.61,0.013869999907910824],[1742403780000,2667.611,2668.631,2667.5,2668.631,0.009569999761879444],[1742403840000,2668.755,2669.138,2668.658,2669.091,0.014100000262260437],[1742403900000,2669.117,2669.438,2669.003,2669.259,0.015030000358819962],[1742403960000,2669.229,2669.329,2668.815,2668.858,0.011660000309348106],[1742404020000,2668.859,2668.95,2668.458,2668.501,0.009460000321269035],[1742404080000,2668.519,2668.838,2668.025,2668.328,0.00788000039756298],[1742404140000,2668.345,2668.793,2668.035,2668.793,0.007840000092983246],[1742404200000,2668.811,2669.183,2668.713,2669.095,0.007029999978840351],[1742404260000,2669.192,2669.391,2668.672,2669.264,0.008139999583363533],[1742404320000,2669.355,2669.762,2669.17,2669.24,0.008799999952316284],[1742404380000,2669.24,2669.541,2669.104,2669.19,0.008469999767839909],[1742404440000,2669.242,2669.244,2668.619,2669.244,0.00913000013679266],[1742404500000,2669.218,2669.304,2668.544,2668.745,0.010889999568462372],[1742404560000,2668.754,2669.369,2668.614,2669.235,0.012969999574124813],[1742404620000,2669.267,2669.276,2668.796,2668.999,0.013980000279843807],[1742404680000,2668.99,2669.242,2668.501,2668.553,0.016950000077486038],[1742404740000,2668.554,2669.339,2668.535,2669.243,0.01754000037908554],[1742404800000,2669.216,2669.516,2668.777,2669.224,0.0129399998113513],[1742404860000,2669.292,2669.876,2669.215,2669.658,0.011219999752938747],[1742404920000,2669.683,2669.805,2669.2,2669.658,0.011509999632835388],[1742404980000,2669.712,2670.132,2669.499,2670.084,0.012120000086724758],[1742405040000,2669.934,2670.34,2669.681,2670.044,0.01286999974399805],[1742405100000,2670.053,2670.77,2670.035,2670.484,0.01606000028550625],[1742405160000,2670.538,2671.569,2670.428,2671.266,0.018619999289512634],[1742405220000,2671.266,2671.689,2670.986,2671.183,0.013489999808371067],[1742405280000,2671.211,2671.518,2670.087,2670.615,0.016690000891685486],[1742405340000,2670.588,2671.166,2670.587,2671.049,0.014739999547600746],[1742405400000,2671.17,2671.51,2670.941,2670.941,0.01133000012487173],[1742405460000,2670.986,2671.16,2670.376,2671.024,0.01133000012487173],[1742405520000,2671.006,2671.157,2670.605,2670.895,0.01066999975591898],[1742405580000,2670.798,2670.975,2670.445,2670.571,0.009239999577403069],[1742405640000,2670.475,2670.611,2670.225,2670.461,0.008870000019669533],[1742405700000,2670.492,2670.592,2669.856,2669.856,0.01018999982625246],[1742405760000,2669.778,2670.1,2669.583,2670.1,0.011800000444054604],[1742405820000,2670.09,2670.554,2669.819,2670.125,0.013079999946057796],[1742405880000,2670.152,2670.231,2669.507,2669.614,0.014349999837577343],[1742405940000,2669.553,2669.963,2669.505,2669.69,0.007329999934881926],[1742406000000,2669.734,2669.768,2668.991,2669.121,0.013100000098347664],[1742406060000,2669.114,2669.34,2668.884,2668.972,0.03238999843597412],[1742406120000,2668.927,2669.042,2667.915,2668.687,0.03061000071465969],[1742406180000,2668.758,2668.998,2668.441,2668.867,0.014960000291466713],[1742406240000,2668.877,2668.951,2667.962,2668.046,0.011880000121891499],[1742406300000,2668.099,2668.173,2667.544,2667.562,0.008469999767839909],[1742406360000,2667.47,2667.532,2666.739,2666.898,0.011110000312328339],[1742406420000,2666.923,2667.063,2666.571,2666.875,0.011260000057518482],[1742406480000,2666.841,2667.471,2666.747,2667.227,0.013829999603331089],[1742406540000,2667.142,2667.857,2667.088,2667.792,0.012740000151097775],[1742406600000,2667.767,2668.219,2667.486,2667.839,0.01286999974399805],[1742406660000,2667.796,2668.184,2667.568,2667.969,0.011880000121891499],[1742406720000,2667.953,2668.176,2667.337,2667.699,0.01331000030040741],[1742406780000,2667.709,2667.744,2667.393,2667.544,0.009349999949336052],[1742406840000,2667.604,2667.883,2667.285,2667.511,0.011660000309348106],[1742406900000,2667.511,2668.139,2667.427,2667.915,0.01209999993443489],[1742406960000,2667.853,2667.939,2667.523,2667.85,0.006380000151693821],[1742407020000,2667.789,2667.791,2667.201,2667.519,0.010780000127851963],[1742407080000,2667.456,2667.456,2666.803,2666.856,0.016170000657439232],[1742407140000,2666.791,2666.936,2666.352,2666.352,0.02500000037252903],[1742407200000,2666.607,2670.057,2665.76,2669.793,0.03246099874377251],[1742407260000,2669.818,2670.895,2667.949,2668.465,0.03423000127077103],[1742407320000,2668.392,2670.32,2668.113,2669.538,0.027380000799894333],[1742407380000,2669.568,2670.354,2669.083,2669.535,0.02078999951481819],[1742407440000,2669.506,2670.052,2667.656,2669.045,0.019360000267624855],[1742407500000,2669.044,2669.63,2668.484,2668.739,0.023429999127984047],[1742407560000,2668.949,2669.376,2667.458,2667.749,0.02232999913394451],[1742407620000,2667.714,2670.272,2667.602,2670.18,0.02133999951183796],[1742407680000,2670.487,2671.082,2669.137,2669.252,0.022110000252723694],[1742407740000,2669.128,2669.534,2668.634,2669.214,0.021889999508857727],[1742407800000,2669.215,2670.195,2669.051,2669.947,0.017160000279545784],[1742407860000,2669.973,2670.42,2667.893,2667.893,0.022180000320076942],[1742407920000,2667.893,2668.767,2667.512,2668.393,0.020919999107718468],[1742407980000,2668.907,2670.565,2668.882,2669.944,0.02353999949991703],[1742408040000,2669.835,2670.328,2669.639,2670.256,0.017270000651478767],[1742408100000,2670,2670.836,2669.654,2670.583,0.018370000645518303],[1742408160000,2670.57,2671.387,2670.57,2671.047,0.018370000645518303],[1742408220000,2671.018,2672.127,2671.016,2671.8,0.019360000267624855],[1742408280000,2671.774,2672.304,2671.127,2671.329,0.019209999591112137],[1742408340000,2671.328,2671.527,2670.842,2670.973,0.0170499999076128],[1742408400000,2671.042,2671.042,2670.313,2670.365,0.013729999773204327],[1742408460000,2670.348,2671.459,2670.13,2671.014,0.014410000294446945],[1742408520000,2671.074,2671.254,2670.029,2670.721,0.0173799991607666],[1742408580000,2670.721,2670.721,2669.561,2670.312,0.016019999980926514],[1742408640000,2670.295,2670.761,2669.597,2670.29,0.019899999722838402],[1742408700000,2670.207,2670.391,2668.034,2668.215,0.023679999634623528],[1742408760000,2668.135,2669.193,2668.03,2669.034,0.020020000636577606],[1742408820000,2669.063,2669.249,2668.208,2668.531,0.019139999523758888],[1742408880000,2668.556,2668.896,2667.884,2668.081,0.022220000624656677],[1742408940000,2668.034,2668.992,2668.034,2668.686,0.01638999953866005],[1742409000000,2668.687,2669.526,2668.621,2669.283,0.01606000028550625],[1742409060000,2669.235,2670.368,2669.235,2669.859,0.016939999535679817],[1742409120000,2669.956,2670.987,2669.668,2670.721,0.0173799991607666],[1742409180000,2670.774,2670.774,2669.625,2670.239,0.02012999914586544],[1742409240000,2670.266,2670.291,2669.566,2669.938,0.022989999502897263],[1742409300000,2669.908,2670.862,2669.75,2670.119,0.019689999520778656],[1742409360000,2670.198,2673.229,2670.145,2672.877,0.02710000053048134],[1742409420000,2672.86,2673.599,2671.852,2673.134,0.026839999482035637],[1742409480000,2673.093,2673.48,2671.492,2672.076,0.023429999127984047],[1742409540000,2672.141,2672.824,2671.699,2671.953,0.02112000063061714],[1742409600000,2671.997,2671.997,2670.831,2671.299,0.023099999874830246],[1742409660000,2671.43,2672.605,2671.43,2671.704,0.02046000026166439],[1742409720000,2671.64,2673.787,2671.279,2673.628,0.027170000597834587],[1742409780000,2673.61,2673.615,2671.901,2672.783,0.02607000060379505],[1742409840000,2672.843,2673.013,2672.337,2672.621,0.022220000624656677],[1742409900000,2672.559,2673.241,2671.528,2671.882,0.020570000633597374],[1742409960000,2671.914,2673.069,2671.411,2672.596,0.023649999871850014],[1742410020000,2672.626,2672.95,2671.552,2672.778,0.02167000062763691],[1742410080000,2672.747,2673.96,2672.634,2673.521,0.018370000645518303],[1742410140000,2673.489,2673.63,2671.818,2671.835,0.016170000657439232],[1742410200000,2671.818,2672.477,2671.547,2672.477,0.017489999532699585],[1742410260000,2672.446,2672.446,2670.572,2671.492,0.017820000648498535],[1742410320000,2671.492,2671.971,2670.932,2671.377,0.0173799991607666],[1742410380000,2671.307,2672.173,2671.191,2672.113,0.017270000651478767],[1742410440000,2672.144,2673.181,2672.144,2672.829,0.016279999166727066],[1742410500000,2672.89,2674.201,2672.666,2674.201,0.016109999269247055],[1742410560000,2674.185,2674.567,2673.115,2673.741,0.020560000091791153],[1742410620000,2673.834,2674.317,2673.399,2674.242,0.01826000027358532],[1742410680000,2674.215,2674.791,2673.584,2674.791,0.020589999854564667],[1742410740000,2674.715,2674.715,2673.284,2673.478,0.017270000651478767],[1742410800000,2673.61,2674.494,2673.443,2674.097,0.06919000297784805],[1742410860000,2674.197,2675.077,2673.723,2674.844,0.07130999863147736],[1742410920000,2674.845,2675.373,2674.267,2674.617,0.06994999945163727],[1742410980000,2674.661,2675.406,2674.391,2674.806,0.03677000105381012],[1742411040000,2674.806,2674.982,2674.292,2674.441,0.02345000021159649],[1742411100000,2674.481,2674.917,2673.913,2674.721,0.05810999870300293],[1742411160000,2674.729,2675.035,2674.018,2674.844,0.061820000410079956],[1742411220000,2674.843,2675.393,2674.485,2675.191,0.05987999960780144],[1742411280000,2675.086,2675.394,2674.676,2674.692,0.05217000097036362],[1742411340000,2674.78,2676.516,2674.663,2676.336,0.0656299963593483],[1742411400000,2676.152,2678.573,2676.124,2678.032,0.039739999920129776],[1742411460000,2678.068,2678.104,2675.57,2675.711,0.029179999604821205],[1742411520000,2675.694,2676.254,2675.18,2675.56,0.025289999321103096],[1742411580000,2675.575,2676.595,2675.519,2675.568,0.024790000170469284],[1742411640000,2675.527,2676.603,2675.38,2676.603,0.034170001745224],[1742411700000,2676.62,2676.76,2675.696,2676.428,0.051249999552965164],[1742411760000,2676.532,2678.052,2676.531,2677.87,0.057679999619722366],[1742411820000,2677.766,2678.453,2677.088,2677.42,0.05869999900460243],[1742411880000,2677.364,2677.494,2676.579,2676.653,0.07568000257015228],[1742411940000,2676.68,2676.685,2675.053,2675.159,0.04901000112295151],[1742412000000,2675.282,2675.282,2672.933,2672.949,0.022129999473690987],[1742412060000,2672.944,2673.441,2672.297,2673.441,0.02174999937415123],[1742412120000,2673.441,2673.832,2671.891,2672.092,0.02201000042259693],[1742412180000,2672.092,2672.992,2671.544,2672.921,0.024819999933242798],[1742412240000,2672.93,2674.711,2672.93,2674.481,0.019589999690651894],[1742412300000,2674.522,2674.725,2672.926,2673.685,0.02046000026166439],[1742412360000,2673.702,2674.52,2673.46,2674.471,0.022709999233484268],[1742412420000,2674.418,2674.471,2672.418,2673.296,0.020430000498890877],[1742412480000,2673.282,2674.137,2672.957,2673.122,0.022190000861883163],[1742412540000,2673.154,2673.269,2672.52,2672.66,0.01923999935388565],[1742412600000,2672.476,2674.921,2672.476,2674.65,0.03209000080823898],[1742412660000,2674.685,2674.917,2674.108,2674.371,0.026030000299215317],[1742412720000,2674.282,2675.13,2674.282,2674.455,0.02111000008881092],[1742412780000,2674.366,2675.359,2674.366,2675.208,0.017389999702572823],[1742412840000,2675.208,2675.264,2674.562,2674.87,0.01561999972909689],[1742412900000,2674.869,2675.427,2674.766,2675.231,0.02157999947667122],[1742412960000,2675.232,2675.854,2674.954,2675.469,0.017030000686645508],[1742413020000,2675.499,2676.09,2675.419,2675.983,0.015949999913573265],[1742413080000,2675.984,2676.677,2675.895,2676.186,0.016610000282526016],[1742413140000,2676.101,2676.868,2676.023,2676.546,0.018640000373125076],[1742413200000,2676.563,2676.744,2676.139,2676.305,0.015180000104010105],[1742413260000,2676.393,2676.866,2676.049,2676.768,0.01363999955356121],[1742413320000,2676.963,2676.963,2676.084,2676.155,0.01759999990463257],[1742413380000,2676.155,2676.603,2675.912,2676.485,0.01606000028550625],[1742413440000,2676.476,2676.992,2676.398,2676.675,0.019120000302791595],[1742413500000,2676.665,2676.815,2676.322,2676.387,0.030570000410079956],[1742413560000,2676.348,2676.41,2675.246,2675.412,0.02046000026166439],[1742413620000,2675.482,2676.573,2675.343,2676.544,0.02889999933540821],[1742413680000,2676.49,2676.591,2675.711,2676.154,0.02923000045120716],[1742413740000,2676.135,2676.421,2675.516,2675.766,0.033070001751184464],[1742413800000,2675.326,2675.421,2674.813,2675.163,0.043719999492168427],[1742413860000,2675.182,2675.879,2675.088,2675.71,0.07274000346660614],[1742413920000,2675.719,2675.789,2675.122,2675.543,0.0638900026679039],[1742413980000,2675.552,2676.835,2675.508,2676.719,0.042649999260902405],[1742414040000,2676.719,2676.812,2676.365,2676.643,0.041689999401569366],[1742414100000,2676.611,2676.983,2675.974,2675.998,0.06078999862074852],[1742414160000,2676.069,2676.313,2675.805,2675.893,0.026159999892115593],[1742414220000,2675.894,2675.894,2674.765,2674.794,0.039329998195171356],[1742414280000,2674.883,2675.622,2674.707,2675.534,0.03612000122666359],[1742414340000,2675.447,2675.767,2675.149,2675.668,0.04157999902963638],[1742414400000,2675.786,2676.134,2675.427,2675.457,0.01860000006854534],[1742414460000,2675.395,2675.395,2674.444,2674.444,0.00571999978274107],[1742414520000,2674.45,2674.979,2674.45,2674.979,0.011970000341534615],[1742414580000,2675.023,2675.395,2675.011,2675.088,0.00824000034481287],[1742414640000,2675.036,2675.114,2674.606,2674.728,0.007829999551177025],[1742414700000,2674.71,2674.711,2673.159,2673.159,0.015350000001490116],[1742414760000,2673.158,2673.158,2672.543,2672.98,0.027540000155568123],[1742414820000,2672.892,2673.18,2672.761,2672.806,0.013279999606311321],[1742414880000,2672.785,2673.03,2672.573,2672.938,0.00795000046491623],[1742414940000,2672.938,2673.295,2672.79,2673.263,0.005710000172257423],[1742415000000,2673.263,2674.05,2673.263,2674.05,0.00395999988541007],[1742415060000,2674.137,2674.224,2673.596,2673.853,0.004730000160634518],[1742415120000,2673.91,2673.91,2673.2,2673.395,0.003700000001117587],[1742415180000,2673.395,2673.659,2673.192,2673.208,0.003220000071451068],[1742415240000,2673.193,2673.724,2672.946,2673.007,0.007300000172108412],[1742415300000,2673.008,2673.008,2672.338,2672.412,0.010440000332891941],[1742415360000,2672.474,2672.656,2672.175,2672.233,0.011070000007748604],[1742415420000,2672.286,2672.748,2672.11,2672.425,0.009820000268518925],[1742415480000,2672.382,2672.54,2672.088,2672.483,0.008249999955296516],[1742415540000,2672.51,2673.392,2672.21,2673.391,0.009600000455975533],[1742415600000,2673.392,2673.587,2673.139,2673.521,0.00571999978274107],[1742415660000,2673.49,2673.606,2673.291,2673.558,0.004619999788701534],[1742415720000,2673.566,2673.633,2673.242,2673.243,0.005280000157654285],[1742415780000,2673.155,2673.399,2672.78,2673.399,0.008410000242292881],[1742415840000,2673.398,2673.422,2673.058,2673.058,0.005040000192821026],[1742415900000,2672.998,2672.998,2672.64,2672.833,0.007790000177919865],[1742415960000,2672.798,2673.048,2672.707,2672.978,0.007449999917298555],[1742416020000,2673.004,2673.047,2672.802,2672.995,0.008999999612569809],[1742416080000,2672.977,2673.243,2672.963,2673.073,0.007809999864548445],[1742416140000,2673.021,2673.231,2672.874,2673.164,0.007230000104755163],[1742416200000,2673.181,2673.331,2672.634,2672.887,0.006750000175088644],[1742416260000,2673.002,2673.063,2672.396,2672.496,0.008539999835193157],[1742416320000,2672.53,2672.663,2671.897,2672.196,0.008139999583363533],[1742416380000,2672.354,2672.412,2672.128,2672.199,0.004920000210404396],[1742416440000,2672.277,2672.304,2671.641,2671.641,0.006920000072568655],[1742416500000,2671.79,2672.349,2671.706,2672.339,0.0053900000639259815],[1742416560000,2672.278,2672.747,2672.23,2672.51,0.0038499999791383743],[1742416620000,2672.511,2672.691,2672.454,2672.656,0.00571999978274107],[1742416680000,2672.638,2672.652,2672.011,2672.012,0.008249999955296516],[1742416740000,2671.993,2672.301,2671.652,2672.218,0.006049999967217445],[1742416800000,2672.217,2672.382,2672.171,2672.28,0.0053900000639259815],[1742416860000,2672.219,2672.36,2671.932,2672.066,0.005280000157654285],[1742416920000,2672.096,2672.411,2671.939,2672.358,0.004399999976158142],[1742416980000,2672.328,2672.442,2672.008,2672.008,0.00395999988541007],[1742417040000,2672.044,2672.214,2671.942,2672.053,0.005059999879449606],[1742417100000,2672.043,2672.337,2671.952,2671.952,0.004290000069886446],[1742417160000,2671.833,2672.62,2671.821,2672.56,0.0062699997797608376],[1742417220000,2672.56,2672.815,2672.507,2672.754,0.0035200000274926424],[1742417280000,2672.761,2673.383,2672.607,2673.383,0.004290000069886446],[1742417340000,2673.541,2673.719,2673.409,2673.488,0.008139999583363533],[1742417400000,2673.457,2674.098,2673.457,2673.949,0.007259999867528677],[1742417460000,2673.949,2674.112,2673.707,2673.893,0.0031900000758469105],[1742417520000,2673.885,2674.052,2673.427,2673.457,0.00395999988541007],[1742417580000,2673.509,2673.64,2673.197,2673.259,0.004619999788701534],[1742417640000,2673.241,2673.664,2673.167,2673.572,0.004290000069886446],[1742417700000,2673.511,2673.752,2673.159,2673.347,0.005940000060945749],[1742417760000,2673.321,2673.815,2673.321,2673.684,0.004509999882429838],[1742417820000,2673.657,2673.657,2672.682,2673.068,0.0053900000639259815],[1742417880000,2673.033,2673.729,2672.875,2673.612,0.017160000279545784],[1742417940000,2673.642,2674.064,2672.603,2672.603,0.019183000549674034],[1742421600000,2673.554,2674.463,2673.027,2674.463,0.009190999902784824],[1742421660000,2674.463,2674.858,2673.591,2673.607,0.009476999752223492],[1742421720000,2673.639,2673.731,2672.657,2673.713,0.008910000324249268],[1742421780000,2673.731,2673.955,2673.313,2673.862,0.007732999976724386],[1742421840000,2673.871,2674.219,2673.757,2674.213,0.007826999761164188],[1742421900000,2674.335,2674.73,2673.914,2674.391,0.008559999987483025],[1742421960000,2674.36,2674.713,2674.043,2674.587,0.006819999776780605],[1742422020000,2674.569,2674.701,2674.368,2674.701,0.0040699997916817665],[1742422080000,2674.587,2674.825,2674.298,2674.825,0.005830000154674053],[1742422140000,2674.553,2674.964,2674.307,2674.325,0.004360000137239695],[1742422200000,2674.324,2674.325,2673.446,2673.825,0.003280000062659383],[1742422260000,2673.737,2673.799,2673.102,2673.456,0.002749999985098839],[1742422320000,2673.456,2673.645,2673.36,2673.522,0.0040699997916817665],[1742422380000,2673.431,2673.576,2673.304,2673.479,0.0037400000728666782],[1742422440000,2673.479,2673.618,2673.378,2673.566,0.0034099998883903027],[1742422500000,2673.671,2673.894,2673.209,2673.209,0.008139999583363533],[1742422560000,2673.262,2673.433,2672.889,2672.889,0.005499999970197678],[1742422620000,2672.919,2672.973,2672.481,2672.481,0.006599999964237213],[1742422680000,2672.538,2672.729,2672.458,2672.55,0.015270000323653221],[1742422740000,2672.803,2672.804,2671.976,2672.128,0.009270000271499157],[1742422800000,2672.138,2672.225,2671.247,2671.342,0.014539999887347221],[1742422860000,2671.343,2671.701,2671.186,2671.701,0.013039999641478062],[1742422920000,2671.717,2671.736,2671.184,2671.214,0.009200000204145908],[1742422980000,2671.213,2671.352,2670.871,2671.352,0.012330000288784504],[1742423040000,2671.343,2671.987,2671.337,2671.987,0.005179999861866236],[1742423100000,2672.017,2672.13,2671.843,2671.912,0.0038999998942017555],[1742423160000,2671.882,2672.057,2671.804,2671.804,0.002859999891370535],[1742423220000,2671.76,2671.896,2671.655,2671.735,0.0029700000304728746],[1742423280000,2671.743,2672.497,2671.743,2672.283,0.004730000160634518],[1742423340000,2672.344,2672.503,2671.981,2672.445,0.006819999776780605],[1742423400000,2672.458,2672.571,2672.019,2672.099,0.0083600003272295],[1742423460000,2672.099,2672.318,2672.099,2672.151,0.004399999976158142],[1742423520000,2672.17,2672.365,2672.17,2672.287,0.0032999999821186066],[1742423580000,2672.295,2672.865,2672.295,2672.848,0.002859999891370535],[1742423640000,2672.878,2672.949,2672.738,2672.746,0.002309999894350767],[1742423700000,2672.716,2672.925,2672.69,2672.925,0.002090000081807375],[1742423760000,2672.881,2673.538,2672.881,2673.538,0.002749999985098839],[1742423820000,2673.508,2673.659,2673.289,2673.413,0.00395999988541007],[1742423880000,2673.413,2673.419,2672.812,2672.812,0.0031900000758469105],[1742423940000,2672.847,2672.927,2672.159,2672.248,0.0034099998883903027],[1742424000000,2672.264,2672.758,2672.239,2672.514,0.004619999788701534],[1742424060000,2672.484,2672.545,2672.316,2672.5,0.002859999891370535],[1742424120000,2672.469,2672.666,2672.412,2672.412,0.0029700000304728746],[1742424180000,2672.308,2672.673,2672.308,2672.63,0.0030799999367445707],[1742424240000,2672.599,2672.708,2672.539,2672.683,0.0031900000758469105],[1742424300000,2672.714,2673.177,2672.714,2672.94,0.0037400000728666782],[1742424360000,2672.949,2673.055,2672.888,2673.045,0.002859999891370535],[1742424420000,2673.046,2673.102,2672.946,2672.985,0.0030799999367445707],[1742424480000,2672.993,2673.045,2672.914,2672.914,0.0012100000167265534],[1742424540000,2672.897,2673.377,2672.897,2673.086,0.002529999939724803],[1742424600000,2673.116,2673.369,2673.116,2673.277,0.0030799999367445707],[1742424660000,2673.331,2673.501,2673.265,2673.414,0.0030799999367445707],[1742424720000,2673.396,2673.628,2673.158,2673.205,0.002090000081807375],[1742424780000,2673.262,2673.262,2672.957,2673.079,0.002199999988079071],[1742424840000,2673.015,2673.048,2672.87,2673.014,0.0026400000788271427],[1742424900000,2673.363,2673.422,2673.158,2673.364,0.0018700000364333391],[1742424960000,2673.364,2673.489,2673.306,2673.489,0.0026199999265372753],[1742425020000,2673.489,2673.52,2673.311,2673.464,0.002400000113993883],[1742425080000,2673.371,2673.376,2673.089,2673.376,0.003060000017285347],[1742425140000,2673.283,2673.498,2673.283,2673.467,0.005830000154674053],[1742425200000,2673.467,2673.467,2673.185,2673.357,0.011020000092685223],[1742425260000,2673.4,2673.592,2673.383,2673.443,0.01090999972075224],[1742425320000,2673.409,2673.452,2673.158,2673.188,0.007530000060796738],[1742425380000,2673.18,2673.459,2673.145,2673.253,0.008050000295042992],[1742425440000,2673.254,2673.605,2672.96,2673.58,0.009200000204145908],[1742425500000,2673.579,2673.834,2673.351,2673.352,0.010350000113248825],[1742425560000,2673.343,2673.447,2673.106,2673.423,0.011920000426471233],[1742425620000,2673.419,2673.695,2673.385,2673.538,0.014910000376403332],[1742425680000,2673.532,2673.545,2673.315,2673.506,0.006560000125318766],[1742425740000,2673.498,2673.594,2673.393,2673.594,0.005549999885261059],[1742425800000,2673.648,2674.077,2673.524,2673.833,0.004579999949783087],[1742425860000,2673.801,2674.055,2673.801,2673.968,0.004509999882429838],[1742425920000,2673.936,2673.998,2673.927,2673.946,0.0013200000394135714],[1742425980000,2673.885,2673.968,2673.793,2673.859,0.002529999939724803],[1742426040000,2673.89,2673.96,2673.626,2673.801,0.0035200000274926424],[1742426100000,2673.801,2673.881,2673.692,2673.881,0.0037400000728666782],[1742426160000,2673.851,2673.881,2673.587,2673.693,0.0032999999821186066],[1742426220000,2673.635,2673.662,2673.499,2673.623,0.004290000069886446],[1742426280000,2673.622,2673.649,2673.327,2673.621,0.004619999788701534],[1742426340000,2673.621,2673.827,2673.56,2673.756,0.0030799999367445707],[1742426400000,2673.725,2673.897,2673.683,2673.814,0.002420000033453107],[1742426460000,2673.814,2673.935,2673.735,2673.935,0.002090000081807375],[1742426520000,2674.006,2674.071,2673.878,2673.94,0.0031900000758469105],[1742426580000,2674.01,2674.222,2673.949,2674.184,0.00791999977082014],[1742426640000,2674.183,2674.494,2674.165,2674.385,0.004509999882429838],[1742426700000,2674.355,2674.481,2674.14,2674.248,0.006380000151693821],[1742426760000,2674.276,2674.469,2674.196,2674.451,0.005830000154674053],[1742426820000,2674.45,2674.477,2674.27,2674.324,0.00418000016361475],[1742426880000,2674.324,2674.35,2674.152,2674.214,0.0040699997916817665],[1742426940000,2674.215,2674.368,2674.162,2674.193,0.005169999785721302],[1742427000000,2674.218,2674.373,2673.878,2673.896,0.005499999970197678],[1742427060000,2673.903,2674.132,2673.682,2673.682,0.006490000057965517],[1742427120000,2673.712,2673.804,2673.554,2673.563,0.00494999997317791],[1742427180000,2673.579,2673.579,2673.278,2673.282,0.004399999976158142],[1742427240000,2673.353,2673.449,2673.207,2673.427,0.004399999976158142],[1742427300000,2673.445,2673.462,2673.282,2673.33,0.0029700000304728746],[1742427360000,2673.269,2673.33,2672.897,2672.985,0.004509999882429838],[1742427420000,2673.015,2673.299,2673.015,2673.181,0.002420000033453107],[1742427480000,2673.19,2673.338,2673.106,2673.312,0.0037799999117851257],[1742427540000,2673.329,2673.406,2673.15,2673.316,0.0033400000538676977],[1742427600000,2673.31,2673.447,2673.137,2673.211,0.002139999996870756],[1742427660000,2673.281,2673.443,2673.203,2673.409,0.001979999942705035],[1742427720000,2673.317,2673.449,2673.148,2673.148,0.0035200000274926424],[1742427780000,2673.148,2673.258,2673.148,2673.201,0.0018700000364333391],[1742427840000,2673.219,2673.359,2673.201,2673.245,0.0017000000225380063],[1742427900000,2673.245,2673.336,2673.245,2673.327,0.002199999988079071],[1742427960000,2673.346,2673.346,2673.135,2673.154,0.002859999891370535],[1742428020000,2673.123,2673.163,2672.895,2673.017,0.0035200000274926424],[1742428080000,2672.988,2673.338,2672.97,2673.338,0.004360000137239695],[1742428140000,2673.311,2673.43,2673.215,2673.43,0.0028200000524520874],[1742428200000,2673.429,2673.722,2673.351,2673.604,0.002309999894350767],[1742428260000,2673.588,2673.87,2673.526,2673.57,0.004730000160634518],[1742428320000,2673.915,2674.421,2673.641,2673.899,0.00646999990567565],[1742428380000,2673.88,2673.994,2673.767,2673.785,0.002940000034868717],[1742428440000,2673.798,2673.798,2673.368,2673.709,0.0031900000758469105],[1742428500000,2673.718,2673.718,2673.498,2673.569,0.0015399999683722854],[1742428560000,2673.56,2673.568,2673.049,2673.273,0.0026400000788271427],[1742428620000,2673.177,2673.386,2673.114,2673.33,0.0037400000728666782],[1742428680000,2673.26,2673.509,2673.207,2673.256,0.0029700000304728746],[1742428740000,2673.264,2673.347,2673.067,2673.068,0.002529999939724803]]