[[1742342400000,2771.314,2771.334,2770.514,2770.83,0.030859999358654022],[1742342460000,2770.912,2771.027,2770.501,2770.501,0.023800000548362732],[1742342520000,2770.517,2771.33,2770.368,2771.264,0.022280000150203705],[1742342580000,2771.255,2771.606,2771.255,2771.349,0.01334999967366457],[1742342640000,2771.34,2771.651,2771.156,2771.553,0.02102000080049038],[1742342700000,2771.599,2771.752,2771.381,2771.626,0.016510000452399254],[1742342760000,2771.599,2772.055,2771.495,2771.742,0.024399999529123306],[1742342820000,2771.743,2771.88,2771.621,2771.715,0.018559999763965607],[1742342880000,2771.689,2771.736,2771.533,2771.681,0.017920000478625298],[1742342940000,2771.707,2772.01,2771.692,2771.749,0.01875999942421913],[1742343000000,2771.74,2771.829,2771.477,2771.577,0.01779000088572502],[1742343060000,2771.55,2771.931,2771.55,2771.826,0.013340000063180923],[1742343120000,2771.808,2771.984,2771.793,2771.966,0.011479999870061874],[1742343180000,2771.956,2771.993,2771.803,2771.869,0.010990000329911709],[1742343240000,2771.869,2772.059,2771.657,2771.702,0.01217000000178814],[1742343300000,2771.693,2771.735,2771.298,2771.399,0.021789999678730965],[1742343360000,2771.393,2771.451,2771.237,2771.271,0.013129999861121178],[1742343420000,2771.271,2771.424,2770.847,2770.956,0.01558000035583973],[1742343480000,2770.941,2771.136,2770.702,2771.065,0.01607000082731247],[1742343540000,2771.071,2771.239,2770.973,2771.083,0.014759999699890614],[1742343600000,2771.083,2771.243,2770.629,2770.708,0.02005000039935112],[1742343660000,2770.679,2771.593,2770.663,2771.386,0.010979999788105488],[1742343720000,2771.386,2771.725,2771.306,2771.643,0.009220000356435776],[1742343780000,2771.615,2771.778,2771.199,2771.539,0.008969999849796295],[1742343840000,2771.514,2771.523,2771.435,2771.47,0.0018700000364333391],[1742343900000,2771.488,2772.188,2771.434,2772.188,0.005109999794512987],[1742343960000,2772.197,2772.389,2772.096,2772.344,0.00395999988541007],[1742344020000,2772.352,2772.837,2772.234,2772.764,0.014759999699890614],[1742344080000,2772.828,2773.436,2772.705,2773.173,0.010599999688565731],[1742344140000,2773.239,2773.775,2773.239,2773.29,0.009840000420808792],[1742344200000,2773.265,2773.687,2773.265,2773.4,0.020640000700950623],[1742344260000,2773.363,2773.374,2772.945,2773.093,0.03167999908328056],[1742344320000,2773.065,2773.073,2772.71,2772.711,0.01971999928355217],[1742344380000,2772.802,2772.82,2772.508,2772.729,0.01795000024139881],[1742344440000,2772.704,2773.241,2772.695,2773.241,0.012149999849498272],[1742344500000,2773.287,2773.287,2772.732,2773.029,0.010950000025331974],[1742344560000,2773.058,2773.428,2773.058,2773.426,0.006490000057965517],[1742344620000,2773.435,2773.667,2773.068,2773.068,0.009460000321269035],[1742344680000,2773.076,2773.184,2772.997,2773.073,0.0061599998734891415],[1742344740000,2773.045,2773.343,2772.983,2773.235,0.009440000168979168],[1742344800000,2773.235,2773.697,2773.235,2773.688,0.009109999984502792],[1742344860000,2773.764,2773.915,2773.543,2773.717,0.0066999997943639755],[1742344920000,2773.699,2773.821,2773.649,2773.649,0.004689999856054783],[1742344980000,2773.649,2773.84,2773.457,2773.682,0.021609999239444733],[1742345040000,2773.581,2774.123,2773.544,2774.023,0.028860000893473625],[1742345100000,2773.986,2774.278,2773.838,2773.884,0.013009999878704548],[1742345160000,2773.884,2773.884,2773.247,2773.304,0.007660000119358301],[1742345220000,2773.33,2773.349,2772.859,2772.859,0.01351999957114458],[1742345280000,2772.85,2773.081,2772.822,2772.923,0.006519999820739031],[1742345340000,2772.948,2773.069,2772.829,2772.866,0.005330000072717667],[1742345400000,2772.848,2772.898,2772.757,2772.886,0.018540000542998314],[1742345460000,2772.886,2772.886,2772.328,2772.496,0.014220000244677067],[1742345520000,2772.471,2773.096,2771.727,2771.881,0.05107999965548515],[1742345580000,2771.906,2772.301,2771.729,2772.25,0.020969999954104424],[1742345640000,2772.277,2772.277,2771.773,2771.833,0.061159998178482056],[1742345700000,2771.857,2772.141,2771.588,2771.878,0.05990000069141388],[1742345760000,2771.887,2772.224,2771.887,2772.185,0.04067999869585037],[1742345820000,2772.184,2772.185,2771.918,2771.918,0.035339999943971634],[1742345880000,2771.926,2772.045,2771.704,2771.765,0.0364999994635582],[1742345940000,2771.83,2772.033,2771.637,2771.989,0.053289998322725296],[1742346000000,2772.015,2773.116,2771.306,2772.931,0.07374999672174454],[1742346060000,2772.931,2772.97,2772.239,2772.434,0.10114999860525131],[1742346120000,2772.452,2772.453,2771.759,2771.81,0.07763999700546265],[1742346180000,2771.81,2771.861,2770.981,2771.02,0.07582999765872955],[1742346240000,2771.011,2771.102,2770.576,2770.649,0.04699999839067459],[1742346300000,2770.623,2770.964,2770.454,2770.964,0.03601999953389168],[1742346360000,2770.964,2771.44,2770.142,2771.184,0.03189999982714653],[1742346420000,2771.303,2771.543,2770.903,2771.343,0.04634999856352806],[1742346480000,2771.316,2771.913,2771.316,2771.382,0.049970000982284546],[1742346540000,2771.382,2771.554,2771.058,2771.404,0.035179998725652695],[1742346600000,2771.358,2771.72,2771.178,2771.619,0.03669000044465065],[1742346660000,2771.594,2771.817,2771.408,2771.483,0.025019999593496323],[1742346720000,2771.626,2771.626,2770.493,2770.55,0.06893999874591827],[1742346780000,2770.55,2770.647,2770.108,2770.26,0.07479000091552734],[1742346840000,2770.26,2770.61,2770.073,2770.073,0.028039999306201935],[1742346900000,2770.073,2770.108,2769.872,2770.012,0.08986999839544296],[1742346960000,2770.012,2770.068,2769.424,2769.529,0.06953000277280807],[1742347020000,2769.529,2769.894,2769.427,2769.529,0.03889999911189079],[1742347080000,2769.53,2769.53,2768.863,2769.377,0.05984000116586685],[1742347140000,2769.368,2769.582,2769.171,2769.322,0.05147000029683113],[1742347200000,2769.322,2769.617,2769.244,2769.418,0.035999998450279236],[1742347260000,2769.451,2769.54,2768.98,2769.52,0.04039999842643738],[1742347320000,2769.539,2770.109,2769.511,2770.108,0.04799000173807144],[1742347380000,2770.134,2770.44,2769.975,2770.155,0.04513999819755554],[1742347440000,2770.105,2770.223,2769.779,2769.859,0.020659999921917915],[1742347500000,2769.853,2770.261,2769.725,2770.243,0.0195700004696846],[1742347560000,2770.243,2770.244,2769.808,2769.808,0.01779000088572502],[1742347620000,2769.784,2770.089,2769.783,2770.089,0.015639999881386757],[1742347680000,2770.115,2770.453,2770.023,2770.267,0.019269999116659164],[1742347740000,2770.317,2770.623,2770.186,2770.186,0.012740000151097775],[1742347800000,2770.205,2770.255,2769.738,2769.757,0.06368999928236008],[1742347860000,2769.821,2770.034,2769.522,2769.596,0.06251999735832214],[1742347920000,2769.615,2769.615,2769.341,2769.442,0.0430000014603138],[1742347980000,2769.443,2769.61,2769.218,2769.279,0.03740999847650528],[1742348040000,2769.273,2769.634,2769.145,2769.446,0.04950999841094017],[1742348100000,2769.446,2770.283,2769.401,2769.987,0.05251999944448471],[1742348160000,2769.987,2770.451,2769.925,2770.422,0.0421999990940094],[1742348220000,2770.422,2770.473,2769.868,2769.961,0.038679998368024826],[1742348280000,2769.944,2769.957,2769.472,2769.719,0.020419999957084656],[1742348340000,2769.726,2769.865,2769.42,2769.451,0.03863000124692917],[1742348400000,2769.441,2769.462,2768.699,2768.929,0.02717999927699566],[1742348460000,2768.929,2769.076,2768.72,2768.903,0.01375999953597784],[1742348520000,2768.803,2769.086,2768.689,2768.913,0.012199999764561653],[1742348580000,2768.938,2768.989,2768.412,2768.521,0.021469999104738235],[1742348640000,2768.519,2768.993,2768.462,2768.462,0.028829999268054962],[1742348700000,2768.462,2768.861,2768.334,2768.334,0.03440999984741211],[1742348760000,2768.234,2768.285,2767.878,2768.029,0.04255999997258186],[1742348820000,2768.054,2769.075,2768.054,2768.799,0.06380999833345413],[1742348880000,2768.799,2769.33,2768.642,2769.152,0.039489999413490295],[1742348940000,2769.115,2769.292,2768.93,2769.124,0.0354899987578392],[1742349000000,2769.145,2769.582,2768.988,2769.376,0.031139999628067017],[1742349060000,2769.375,2769.438,2768.72,2768.746,0.05745000019669533],[1742349120000,2768.746,2768.929,2768.609,2768.643,0.029340000823140144],[1742349180000,2768.701,2768.943,2768.685,2768.703,0.030719999223947525],[1742349240000,2768.703,2768.802,2768.442,2768.442,0.026920000091195107],[1742349300000,2768.433,2768.611,2768.06,2768.432,0.019050000235438347],[1742349360000,2768.478,2768.834,2768.345,2768.754,0.012249999679625034],[1742349420000,2768.783,2769.331,2768.628,2769.278,0.017909999936819077],[1742349480000,2769.25,2769.49,2769.033,2769.382,0.02046000026166439],[1742349540000,2769.329,2769.876,2769.329,2769.69,0.01923999935388565],[1742349600000,2769.58,2769.733,2769.238,2769.567,0.02281999960541725],[1742349660000,2769.576,2769.926,2769.308,2769.926,0.025909999385476112],[1742349720000,2769.917,2770.251,2769.772,2770.251,0.02920999936759472],[1742349780000,2770.251,2770.286,2769.753,2769.757,0.016950000077486038],[1742349840000,2769.803,2770.263,2769.803,2770.157,0.01133000012487173],[1742349900000,2770.212,2770.837,2770.212,2770.735,0.016170000657439232],[1742349960000,2770.725,2771.237,2770.384,2770.384,0.03401000052690506],[1742350020000,2770.469,2770.52,2769.974,2770.05,0.045170001685619354],[1742350080000,2770.076,2770.082,2769.287,2769.917,0.0573900006711483],[1742350140000,2769.881,2770.08,2769.519,2769.768,0.03674999997019768],[1742350200000,2769.749,2770.636,2769.597,2770.444,0.03866000100970268],[1742350260000,2770.472,2771.152,2770.354,2771.063,0.035659998655319214],[1742350320000,2771.063,2771.819,2771.063,2771.305,0.07171999663114548],[1742350380000,2771.305,2771.363,2770.72,2770.869,0.053119998425245285],[1742350440000,2770.86,2770.988,2770.372,2770.749,0.05215999856591225],[1742350500000,2770.74,2770.933,2770.001,2770.128,0.028279999271035194],[1742350560000,2770.128,2770.914,2769.952,2770.914,0.01575000025331974],[1742350620000,2770.931,2770.931,2770.485,2770.673,0.011380000039935112],[1742350680000,2770.673,2770.998,2770.3,2770.464,0.012430000118911266],[1742350740000,2770.49,2770.71,2770.353,2770.515,0.012539999559521675],[1742350800000,2770.524,2770.593,2770.191,2770.457,0.015010000206530094],[1742350860000,2770.432,2770.539,2769.907,2770.269,0.01875999942421913],[1742350920000,2770.36,2770.36,2769.609,2769.782,0.01298999972641468],[1742350980000,2769.782,2769.801,2769.211,2769.463,0.01834999956190586],[1742351040000,2769.513,2769.653,2769.455,2769.498,0.012269999831914902],[1742351100000,2769.461,2769.897,2769.272,2769.683,0.02776999957859516],[1742351160000,2769.694,2769.902,2769.647,2769.702,0.018869999796152115],[1742351220000,2769.684,2769.803,2769.517,2769.586,0.01460999995470047],[1742351280000,2769.636,2769.767,2769.484,2769.548,0.009180000051856041],[1742351340000,2769.593,2769.638,2769.308,2769.343,0.017669999971985817],[1742351400000,2769.399,2770.359,2769.192,2770.301,0.05152999982237816],[1742351460000,2770.258,2771.046,2770.005,2770.948,0.025040000677108765],[1742351520000,2771.02,2771.638,2770.64,2771.482,0.02855999954044819],[1742351580000,2771.446,2771.583,2770.897,2771.014,0.029820000752806664],[1742351640000,2770.963,2771.079,2769.991,2770.159,0.03170999884605408],[1742351700000,2770.25,2770.25,2769.454,2769.793,0.05705000087618828],[1742351760000,2769.794,2770.033,2769.683,2769.959,0.035360001027584076],[1742351820000,2769.933,2770.224,2769.603,2770.013,0.05556999891996384],[1742351880000,2769.959,2770.276,2769.951,2770.234,0.02710000053048134],[1742351940000,2770.234,2770.747,2770.207,2770.581,0.0408799983561039],[1742352000000,2770.581,2770.675,2770.281,2770.477,0.04236000031232834],[1742352060000,2770.477,2770.89,2770.385,2770.866,0.02606000006198883],[1742352120000,2770.846,2771.769,2770.801,2771.609,0.01721999980509281],[1742352180000,2771.555,2771.668,2771.369,2771.532,0.013989999890327454],[1742352240000,2771.534,2771.764,2771.23,2771.285,0.020109999924898148],[1742352300000,2771.348,2772.03,2771.33,2772.012,0.025629999116063118],[1742352360000,2772.012,2772.147,2771.486,2771.522,0.023649999871850014],[1742352420000,2771.522,2771.611,2771.064,2771.5,0.022770000621676445],[1742352480000,2771.527,2771.816,2771.462,2771.643,0.016930000856518745],[1742352540000,2771.67,2771.832,2771.557,2771.68,0.008190000429749489],[1742352600000,2771.663,2772.134,2771.553,2772.052,0.014109999872744083],[1742352660000,2771.988,2771.988,2771.304,2771.506,0.018929999321699142],[1742352720000,2771.505,2771.88,2771.505,2771.656,0.009920000098645687],[1742352780000,2771.658,2771.841,2771.54,2771.841,0.010060000233352184],[1742352840000,2771.841,2771.859,2771.452,2771.647,0.009569999761879444],[1742352900000,2771.693,2771.934,2771.276,2771.276,0.008580000139772892],[1742352960000,2771.304,2771.722,2771.304,2771.586,0.010230000130832195],[1742353020000,2771.495,2771.754,2771.458,2771.63,0.0083600003272295],[1742353080000,2771.648,2771.744,2771.372,2771.461,0.01785000041127205],[1742353140000,2771.461,2772.249,2771.461,2772.203,0.01696000061929226],[1742353200000,2772.239,2772.48,2772.086,2772.324,0.019050000235438347],[1742353260000,2772.324,2772.357,2771.857,2771.972,0.01841999962925911],[1742353320000,2771.893,2772.068,2771.339,2771.339,0.019710000604391098],[1742353380000,2771.365,2771.597,2771.102,2771.431,0.017389999702572823],[1742353440000,2771.449,2771.565,2770.837,2771.504,0.01882000081241131],[1742353500000,2771.51,2771.721,2771.303,2771.521,0.017650000751018524],[1742353560000,2771.592,2772.046,2771.477,2771.865,0.019039999693632126],[1742353620000,2771.92,2772.45,2771.8,2772.377,0.018120000138878822],[1742353680000,2772.386,2772.593,2772.038,2772.038,0.017160000279545784],[1742353740000,2772.083,2772.329,2771.928,2772.276,0.013969999738037586],[1742353800000,2772.285,2772.466,2772.115,2772.448,0.010119999758899212],[1742353860000,2772.393,2772.648,2772.197,2772.429,0.01133000012487173],[1742353920000,2772.429,2773.303,2772.407,2773.202,0.01624000072479248],[1742353980000,2773.193,2773.765,2773.051,2773.371,0.023919999599456787],[1742354040000,2773.271,2773.576,2773.225,2773.415,0.01817999966442585],[1742354100000,2773.387,2773.387,2772.944,2773.066,0.016669999808073044],[1742354160000,2773.084,2773.163,2773.001,2773.048,0.007369999773800373],[1742354220000,2773.048,2774.599,2773.029,2774.425,0.019700000062584877],[1742354280000,2774.425,2774.895,2774.375,2774.514,0.020339999347925186],[1742354340000,2774.578,2774.786,2774.544,2774.71,0.01484999991953373],[1742354400000,2774.728,2774.766,2774.331,2774.678,0.017330000177025795],[1742354460000,2774.705,2775.189,2774.66,2774.989,0.015039999969303608],[1742354520000,2774.999,2775.291,2774.829,2775.163,0.01899999938905239],[1742354580000,2775.173,2775.459,2774.882,2775.459,0.021150000393390656],[1742354640000,2775.459,2775.459,2775.234,2775.366,0.011169999837875366],[1742354700000,2775.384,2775.548,2775.174,2775.319,0.01092000026255846],[1742354760000,2775.347,2775.36,2774.886,2774.886,0.011710000224411488],[1742354820000,2774.905,2775.411,2774.905,2775.365,0.015850000083446503],[1742354880000,2775.328,2775.365,2774.974,2775.166,0.016599999740719795],[1742354940000,2775.156,2775.303,2774.983,2775.002,0.019759999588131905],[1742355000000,2774.977,2775.093,2774.844,2774.946,0.008249999955296516],[1742355060000,2774.963,2775.021,2774.612,2775.021,0.011599999852478504],[1742355120000,2775.03,2775.42,2774.924,2775.298,0.008580000139772892],[1742355180000,2775.336,2775.336,2775.02,2775.02,0.012590000405907631],[1742355240000,2775.011,2775.163,2774.949,2775.088,0.008249999955296516],[1742355300000,2775.063,2775.166,2774.744,2775.075,0.01152000017464161],[1742355360000,2775.066,2775.263,2774.844,2775.103,0.01286999974399805],[1742355420000,2775.122,2775.239,2774.736,2775.022,0.020190000534057617],[1742355480000,2775.073,2775.073,2774.55,2774.867,0.030899999663233757],[1742355540000,2774.885,2774.885,2774.53,2774.78,0.03027999959886074],[1742355600000,2774.799,2774.828,2774.384,2774.478,0.018950000405311584],[1742355660000,2774.514,2774.847,2774.445,2774.76,0.010940000414848328],[1742355720000,2774.733,2775.555,2774.733,2775.546,0.013949999585747719],[1742355780000,2775.519,2775.59,2775.237,2775.338,0.017669999971985817],[1742355840000,2775.389,2775.839,2775.133,2775.188,0.014750000089406967],[1742355900000,2775.133,2775.798,2775.105,2775.716,0.009440000168979168],[1742355960000,2775.734,2776.051,2775.653,2775.983,0.013570000417530537],[1742356020000,2775.992,2776.15,2775.414,2776.122,0.011300000362098217],[1742356080000,2776.15,2776.262,2775.921,2776.12,0.015469999983906746],[1742356140000,2776.139,2776.294,2775.649,2775.658,0.01484999991953373],[1742356200000,2775.657,2776.326,2775.559,2776.107,0.01116000022739172],[1742356260000,2776.107,2776.446,2776.078,2776.308,0.015010000206530094],[1742356320000,2776.308,2776.717,2776.299,2776.689,0.018640000373125076],[1742356380000,2776.735,2777.044,2776.607,2777.044,0.01680999994277954],[1742356440000,2777.044,2777.406,2776.755,2777.045,0.020899999886751175],[1742356500000,2777.036,2777.746,2776.909,2777.627,0.011629999615252018],[1742356560000,2777.635,2778.05,2777.296,2777.385,0.016659999266266823],[1742356620000,2777.339,2777.593,2776.372,2776.423,0.031980000436306],[1742356680000,2776.499,2776.564,2775.972,2776.448,0.06911999732255936],[1742356740000,2776.448,2776.519,2775.475,2775.514,0.044780001044273376],[1742356800000,2775.514,2775.986,2775.212,2775.894,0.027060000225901604],[1742356860000,2775.894,2775.894,2774.98,2775.401,0.023889999836683273],[1742356920000,2775.401,2775.615,2775.128,2775.528,0.0628499984741211],[1742356980000,2775.519,2775.62,2775.206,2775.338,0.0437299981713295],[1742357040000,2775.33,2775.729,2775.329,2775.614,0.04851999878883362],[1742357100000,2775.64,2775.649,2775.202,2775.337,0.042660001665353775],[1742357160000,2775.337,2775.389,2774.861,2775.22,0.05192999914288521],[1742357220000,2775.22,2775.365,2775.069,2775.096,0.029440000653266907],[1742357280000,2775.068,2775.207,2774.614,2774.739,0.04125000163912773],[1742357340000,2774.51,2775.489,2774.415,2775.396,0.033980000764131546],[1742357400000,2775.396,2775.476,2775.122,2775.371,0.010110000148415565],[1742357460000,2775.38,2775.538,2775.193,2775.538,0.02281999960541725],[1742357520000,2775.538,2776.01,2775.456,2775.802,0.030959999188780785],[1742357580000,2775.9,2776.158,2775.777,2775.995,0.023089999333024025],[1742357640000,2775.941,2776.016,2775.55,2775.687,0.0195700004696846],[1742357700000,2775.712,2775.94,2775.571,2775.688,0.01964000053703785],[1742357760000,2775.679,2776.243,2775.399,2776.172,0.024390000849962234],[1742357820000,2776.217,2776.834,2776.19,2776.475,0.02078999951481819],[1742357880000,2776.466,2776.759,2776.359,2776.681,0.009440000168979168],[1742357940000,2776.699,2777.158,2776.672,2776.86,0.015990000218153],[1742358000000,2776.86,2777.039,2776.351,2776.52,0.011049999855458736],[1742358060000,2776.547,2777.04,2776.402,2776.591,0.015429999679327011],[1742358120000,2776.619,2776.894,2776.436,2776.814,0.011149999685585499],[1742358180000,2776.814,2777.119,2776.773,2777.01,0.010499999858438969],[1742358240000,2777.056,2777.059,2776.485,2777.011,0.020099999383091927],[1742358300000,2777.011,2777.09,2776.827,2776.944,0.006690000183880329],[1742358360000,2776.947,2778.046,2776.937,2777.909,0.012910000048577785],[1742358420000,2777.96,2777.96,2777.382,2777.674,0.01566999964416027],[1742358480000,2777.677,2777.7,2777.306,2777.519,0.019279999658465385],[1742358540000,2777.494,2777.869,2777.421,2777.444,0.019619999453425407],[1742358600000,2777.409,2777.5,2777.255,2777.463,0.00571999978274107],[1742358660000,2777.491,2777.536,2777.286,2777.333,0.004999999888241291],[1742358720000,2777.324,2777.714,2777.112,2777.647,0.008740000426769257],[1742358780000,2777.596,2777.698,2777.539,2777.629,0.0029700000304728746],[1742358840000,2777.603,2777.651,2777.016,2777.025,0.008820000104606152],[1742358900000,2777.034,2777.094,2776.747,2776.93,0.030799999833106995],[1742358960000,2776.931,2777.215,2776.778,2777.079,0.010440000332891941],[1742359020000,2777.024,2777.537,2776.72,2777.482,0.03077000007033348],[1742359080000,2777.455,2777.656,2777.266,2777.383,0.019060000777244568],[1742359140000,2777.383,2777.648,2776.948,2777.017,0.030540000647306442],[1742359200000,2777.017,2777.053,2776.584,2776.61,0.027569999918341637],[1742359260000,2776.712,2777.347,2776.712,2777.112,0.02013999968767166],[1742359320000,2777.123,2777.643,2777.071,2777.574,0.017069999128580093],[1742359380000,2777.491,2777.583,2777.448,2777.528,0.018699999898672104],[1742359440000,2777.546,2777.565,2777.299,2777.391,0.006899999920278788],[1742359500000,2777.491,2777.537,2776.795,2777.187,0.021290000528097153],[1742359560000,2777.187,2777.368,2776.99,2777.1,0.01816999912261963],[1742359620000,2777.091,2777.268,2777.018,2777.057,0.02864000014960766],[1742359680000,2777.068,2777.259,2777.031,2777.23,0.006200000178068876],[1742359740000,2777.239,2777.73,2777.03,2777.524,0.00989999994635582],[1742359800000,2777.506,2777.955,2777.445,2777.928,0.009460000321269035],[1742359860000,2777.902,2778.088,2777.628,2777.994,0.007590000052005053],[1742359920000,2777.994,2778.211,2777.887,2778.118,0.009949999861419201],[1742359980000,2778.038,2778.221,2777.891,2778.143,0.01375999953597784],[1742360040000,2778.118,2778.288,2777.84,2778.269,0.029120000079274178],[1742360100000,2778.269,2778.333,2777.1,2777.27,0.019179999828338623],[1742360160000,2777.271,2777.419,2776.597,2776.624,0.018850000575184822],[1742360220000,2776.597,2777.361,2776.521,2776.956,0.014100000262260437],[1742360280000,2776.919,2777.889,2776.831,2777.836,0.013419999741017818],[1742360340000,2777.837,2777.957,2777.593,2777.88,0.014960000291466713],[1742360400000,2777.98,2778.312,2777.833,2778.245,0.015399999916553497],[1742360460000,2778.272,2778.388,2777.905,2777.933,0.017650000751018524],[1742360520000,2777.933,2778.197,2777.701,2777.774,0.01720999926328659],[1742360580000,2777.799,2777.929,2777.659,2777.903,0.014919999986886978],[1742360640000,2777.876,2777.964,2777.419,2777.679,0.01606000028550625],[1742360700000,2777.653,2777.653,2777.31,2777.517,0.010230000130832195],[1742360760000,2777.444,2777.651,2777.351,2777.543,0.007259999867528677],[1742360820000,2777.525,2777.868,2777.47,2777.794,0.008179999887943268],[1742360880000,2777.82,2778.592,2777.791,2778.217,0.017489999532699585],[1742360940000,2778.216,2778.237,2777.642,2778.041,0.01759999990463257],[1742361000000,2778.06,2778.164,2777.821,2778.03,0.010119999758899212],[1742361060000,2778.038,2778.788,2777.947,2778.415,0.0251499991863966],[1742361120000,2778.389,2778.71,2778.302,2778.398,0.02768000029027462],[1742361180000,2778.343,2778.676,2777.92,2778.605,0.018540000542998314],[1742361240000,2778.606,2778.797,2778.369,2778.46,0.015230000019073486],[1742361300000,2778.497,2778.497,2777.973,2778.026,0.0177800003439188],[1742361360000,2778.051,2779.002,2778.051,2778.383,0.021730000153183937],[1742361420000,2778.334,2778.36,2777.767,2777.901,0.018489999696612358],[1742361480000,2777.937,2778.337,2777.859,2778.282,0.007249999791383743],[1742361540000,2778.31,2778.629,2778.205,2778.577,0.012729999609291553],[1742361600000,2778.577,2778.854,2778.228,2778.77,0.024010000750422478],[1742361660000,2778.772,2778.85,2778.096,2778.116,0.02338000014424324],[1742361720000,2778.107,2778.223,2777.702,2778.02,0.042080000042915344],[1742361780000,2778.029,2778.188,2777.78,2778.061,0.03895999863743782],[1742361840000,2778.061,2778.631,2777.971,2778.534,0.032340001314878464],[1742361900000,2778.534,2778.626,2778.076,2778.092,0.022760000079870224],[1742361960000,2778.119,2778.359,2777.874,2777.922,0.014560000039637089],[1742362020000,2777.968,2778.319,2777.94,2778.242,0.009200000204145908],[1742362080000,2778.196,2778.241,2777.117,2777.566,0.02864000014960766],[1742362140000,2777.541,2777.808,2777.457,2777.541,0.02135000005364418],[1742362200000,2777.532,2777.774,2777.239,2777.588,0.03889000043272972],[1742362260000,2777.561,2777.874,2777.326,2777.609,0.01996999979019165],[1742362320000,2777.625,2778.322,2777.551,2778.299,0.028880000114440918],[1742362380000,2778.29,2778.827,2778.217,2778.799,0.028149999678134918],[1742362440000,2778.792,2780.173,2778.701,2779.968,0.019120000302791595],[1742362500000,2779.907,2781.543,2779.858,2781.397,0.03993000090122223],[1742362560000,2781.406,2781.652,2780.671,2781.371,0.03536999970674515],[1742362620000,2781.371,2782.917,2781.371,2782.788,0.032180000096559525],[1742362680000,2782.815,2783.128,2781.66,2781.66,0.06384000182151794],[1742362740000,2781.634,2781.891,2780.95,2781.624,0.08991000056266785],[1742362800000,2781.63,2781.892,2781.168,2781.417,0.028389999642968178],[1742362860000,2781.417,2781.638,2781.109,2781.296,0.03020000085234642],[1742362920000,2781.277,2782.376,2781.078,2782.088,0.023809999227523804],[1742362980000,2782.079,2782.866,2781.768,2781.768,0.031599998474121094],[1742363040000,2781.768,2781.86,2781.294,2781.702,0.018279999494552612],[1742363100000,2781.738,2782.539,2781.703,2782.33,0.030729999765753746],[1742363160000,2782.31,2782.621,2782.027,2782.392,0.03220999985933304],[1742363220000,2782.392,2782.465,2781.532,2781.614,0.034279998391866684],[1742363280000,2781.589,2782.121,2781.323,2781.956,0.0289900004863739],[1742363340000,2781.947,2781.991,2781.219,2781.725,0.05203999951481819],[1742363400000,2781.737,2782.003,2781.517,2781.792,0.03602999821305275],[1742363460000,2781.774,2782.237,2781.235,2782.191,0.025499999523162842],[1742363520000,2782.154,2782.436,2782.024,2782.27,0.010280000045895576],[1742363580000,2782.262,2782.532,2782.207,2782.521,0.01448999997228384],[1742363640000,2782.539,2783.218,2782.281,2783.119,0.03573000058531761],[1742363700000,2783.119,2784.241,2783.119,2784.031,0.016620000824332237],[1742363760000,2783.98,2784.827,2783.951,2784.58,0.025550000369548798],[1742363820000,2784.616,2785.604,2784.514,2785.277,0.03369000181555748],[1742363880000,2785.328,2785.42,2784.554,2784.777,0.02142000012099743],[1742363940000,2784.784,2784.939,2784.259,2784.87,0.026280000805854797],[1742364000000,2784.825,2784.966,2783.62,2783.897,0.03123999945819378],[1742364060000,2783.924,2784.357,2783.73,2784.324,0.043140001595020294],[1742364120000,2784.273,2784.59,2783.964,2784.358,0.03776000067591667],[1742364180000,2784.358,2784.867,2783.987,2784.338,0.025939999148249626],[1742364240000,2784.338,2785.161,2784.039,2784.668,0.04207000136375427],[1742364300000,2784.668,2785.638,2784.193,2785.48,0.04245999827980995],[1742364360000,2785.482,2785.58,2784.989,2785.067,0.055470000952482224],[1742364420000,2785.049,2785.532,2784.834,2785.276,0.07214000076055527],[1742364480000,2785.24,2785.34,2784.199,2784.382,0.04064000025391579],[1742364540000,2784.418,2784.709,2784.343,2784.473,0.044199999421834946],[1742364600000,2784.473,2784.473,2783.259,2783.566,0.041829999536275864],[1742364660000,2783.539,2783.539,2782.393,2782.578,0.03922000154852867],[1742364720000,2782.457,2782.67,2781.166,2781.166,0.04854999855160713],[1742364780000,2781.25,2781.25,2779.069,2779.697,0.05688000097870827],[1742364840000,2779.782,2780.95,2779.702,2780.69,0.03384000062942505],[1742364900000,2780.69,2782.383,2780.007,2782.337,0.0354899987578392],[1742364960000,2782.319,2782.946,2780.84,2780.84,0.03207999840378761],[1742365020000,2780.841,2780.841,2779.65,2779.999,0.06317000091075897],[1742365080000,2780.035,2780.554,2779.842,2780.408,0.03418999910354614],[1742365140000,2780.417,2780.803,2779.57,2779.866,0.026149999350309372],[1742365200000,2779.84,2780.551,2777.565,2777.574,0.03610999882221222],[1742365260000,2777.38,2779.872,2777.297,2779.677,0.05040000006556511],[1742365320000,2779.667,2780.062,2779.22,2779.924,0.042980000376701355],[1742365380000,2779.979,2781.584,2779.979,2781.352,0.026100000366568565],[1742365440000,2781.326,2781.633,2780.159,2780.447,0.02735999971628189],[1742365500000,2780.438,2780.642,2779.579,2780.602,0.03401000052690506],[1742365560000,2780.576,2780.998,2780.057,2780.764,0.020479999482631683],[1742365620000,2780.739,2781.242,2780.342,2780.455,0.03305000066757202],[1742365680000,2780.472,2780.541,2779.564,2779.747,0.027289999648928642],[1742365740000,2779.748,2779.771,2779.023,2779.488,0.045579999685287476],[1742365800000,2779.402,2779.659,2778.425,2779.012,0.038750000298023224],[1742365860000,2779.003,2779.018,2778.125,2778.316,0.047520000487565994],[1742365920000,2778.317,2779.267,2777.835,2779.261,0.04221000149846077],[1742365980000,2779.242,2779.549,2778.891,2779.071,0.027720000594854355],[1742366040000,2779.071,2779.162,2778.358,2778.695,0.026900000870227814],[1742366100000,2778.616,2779.942,2778.305,2779.942,0.03832000121474266],[1742366160000,2780.033,2780.474,2779.566,2779.919,0.026030000299215317],[1742366220000,2779.889,2779.889,2779.126,2779.319,0.020899999886751175],[1742366280000,2779.345,2780.231,2779.254,2780.14,0.02126000076532364],[1742366340000,2780.185,2780.754,2780.185,2780.52,0.01803000085055828],[1742366400000,2780.545,2781.584,2780.545,2780.907,0.020179999992251396],[1742366460000,2780.935,2780.988,2780.084,2780.084,0.022929999977350235],[1742366520000,2780.112,2780.896,2779.804,2780.797,0.02507000043988228],[1742366580000,2780.825,2781.944,2780.657,2781.944,0.023979999125003815],[1742366640000,2781.916,2782.826,2781.807,2782.542,0.03669000044465065],[1742366700000,2782.545,2784.26,2782.359,2783.874,0.08202999830245972],[1742366760000,2783.823,2784.004,2783.242,2783.364,0.06598000228404999],[1742366820000,2783.338,2784.028,2783.329,2783.448,0.05412000045180321],[1742366880000,2783.534,2783.651,2783.026,2783.445,0.042649999260902405],[1742366940000,2783.483,2783.548,2783.179,2783.393,0.05558000132441521],[1742367000000,2783.329,2783.781,2783.142,2783.493,0.03951000049710274],[1742367060000,2783.51,2783.854,2783.372,2783.737,0.03822999820113182],[1742367120000,2783.712,2784.13,2783.643,2783.879,0.036740001291036606],[1742367180000,2783.897,2785.292,2783.897,2785.002,0.09036000072956085],[1742367240000,2784.901,2785.334,2784.73,2785.134,0.07904999703168869],[1742367300000,2785.106,2785.21,2784.256,2784.349,0.06244000047445297],[1742367360000,2784.348,2785.862,2784.207,2785.701,0.07863999903202057],[1742367420000,2785.765,2786.305,2785.589,2785.628,0.07593999803066254],[1742367480000,2785.683,2785.683,2784.457,2784.937,0.046870000660419464],[1742367540000,2784.937,2785.715,2784.034,2785.379,0.03458999842405319],[1742367600000,2785.407,2785.425,2784.567,2784.919,0.025180000811815262],[1742367660000,2784.893,2785.743,2784.551,2785.743,0.029519999399781227],[1742367720000,2785.743,2786.591,2785.303,2786.455,0.02490999922156334],[1742367780000,2786.492,2786.496,2785.12,2785.482,0.03700000047683716],[1742367840000,2785.482,2785.763,2784.603,2784.627,0.03252999857068062],[1742367900000,2784.667,2784.76,2784.337,2784.475,0.021040000021457672],[1742367960000,2784.424,2784.936,2784.218,2784.789,0.02563999965786934],[1742368020000,2784.789,2785.27,2784.642,2785.06,0.028869999572634697],[1742368080000,2785.06,2786.484,2784.903,2786.374,0.023150000721216202],[1742368140000,2786.4,2787.691,2786.331,2787.503,0.02727999910712242],[1742368200000,2787.521,2787.783,2786.717,2787.374,0.029589999467134476],[1742368260000,2787.374,2787.78,2787.19,2787.343,0.02507999911904335],[1742368320000,2787.362,2787.545,2786.631,2786.73,0.01621999964118004],[1742368380000,2786.647,2787.296,2786.171,2786.315,0.025469999760389328],[1742368440000,2786.289,2786.713,2785.996,2786.612,0.03147000074386597],[1742368500000,2786.573,2787.23,2786.332,2786.332,0.020309999585151672],[1742368560000,2786.308,2786.841,2786.24,2786.368,0.03223999962210655],[1742368620000,2786.359,2786.62,2785.907,2786.522,0.02725999988615513],[1742368680000,2786.519,2788.001,2786.495,2787.508,0.023229999467730522],[1742368740000,2787.49,2787.532,2787.112,2787.36,0.02112000063061714],[1742368800000,2787.259,2787.699,2786.158,2786.296,0.036570001393556595],[1742368860000,2786.435,2786.946,2785.947,2786.688,0.03866000100970268],[1742368920000,2786.767,2786.834,2785.425,2785.765,0.0210999995470047],[1742368980000,2785.731,2786.427,2785.484,2785.508,0.01923999935388565],[1742369040000,2785.526,2787.174,2785.485,2787.082,0.014999999664723873],[1742369100000,2787.013,2787.292,2786.804,2787.019,0.017309999093413353],[1742369160000,2787.196,2787.439,2786.57,2786.64,0.03027999959886074],[1742369220000,2786.622,2787.144,2786.496,2787.068,0.022619999945163727],[1742369280000,2787.041,2787.3,2786.65,2786.791,0.023229999467730522],[1742369340000,2786.817,2787.098,2786.317,2786.351,0.025369999930262566],[1742369400000,2786.347,2787.766,2786.347,2787.556,0.029270000755786896],[1742369460000,2787.886,2788.116,2787.561,2787.966,0.021719999611377716],[1742369520000,2787.966,2788.406,2787.713,2788.305,0.023250000551342964],[1742369580000,2788.38,2788.716,2788.125,2788.716,0.018969999626278877],[1742369640000,2788.687,2789.739,2788.534,2789.677,0.021940000355243683],[1742369700000,2789.848,2790.677,2789.762,2790.192,0.025059999898076057],[1742369760000,2790.138,2792.251,2790.062,2792.251,0.03043000027537346],[1742369820000,2792.217,2793.891,2792.109,2793.05,0.07575000077486038],[1742369880000,2793.05,2793.34,2791.968,2792.104,0.07033000141382217],[1742369940000,2792.095,2792.438,2791.095,2792.083,0.05291000008583069],[1742370000000,2792.073,2792.978,2791.71,2792.862,0.04475000128149986],[1742370060000,2792.886,2793.515,2791.557,2791.843,0.05649999901652336],[1742370120000,2791.833,2794.063,2791.38,2793.822,0.05121000111103058],[1742370180000,2793.769,2794.995,2793.047,2793.405,0.06055999919772148],[1742370240000,2793.431,2793.905,2792.796,2792.796,0.046629998832941055],[1742370300000,2792.649,2792.962,2791.362,2791.769,0.051500000059604645],[1742370360000,2791.684,2792.349,2791.117,2791.302,0.03500000014901161],[1742370420000,2791.33,2792.431,2790.183,2790.207,0.03604999929666519],[1742370480000,2790.181,2790.894,2789.06,2789.099,0.04791000112891197],[1742370540000,2789.1,2789.492,2788.587,2788.587,0.036729998886585236],[1742370600000,2788.51,2788.92,2788.077,2788.841,0.08664999902248383],[1742370660000,2788.786,2789.009,2788.166,2788.267,0.0522099994122982],[1742370720000,2788.301,2788.785,2787.932,2788.415,0.062049999833106995],[1742370780000,2788.405,2788.834,2787.497,2788.834,0.11163999885320663],[1742370840000,2788.834,2789.044,2788.327,2788.346,0.05697999894618988],[1742370900000,2788.397,2788.397,2787.169,2787.443,0.03516000136733055],[1742370960000,2787.443,2787.664,2787.111,2787.57,0.06448999792337418],[1742371020000,2787.552,2788.101,2787.059,2787.448,0.053210001438856125],[1742371080000,2787.533,2788.42,2787.198,2787.676,0.11274000257253647],[1742371140000,2787.676,2787.676,2786.744,2786.781,0.09570000320672989],[1742371200000,2786.8,2786.929,2784.925,2785.546,0.07545000314712524],[1742371260000,2785.598,2786.559,2785.161,2785.161,0.08675999939441681],[1742371320000,2785.161,2785.161,2784.205,2784.451,0.09221000224351883],[1742371380000,2784.426,2784.762,2783.697,2783.994,0.08908999711275101],[1742371440000,2784.096,2784.64,2783.03,2783.719,0.09143999963998795],[1742371500000,2783.659,2784.091,2783.178,2783.203,0.07513000071048737],[1742371560000,2783.16,2783.611,2782.858,2782.884,0.0514799989759922],[1742371620000,2782.801,2783.505,2782.7,2782.938,0.03003999963402748],[1742371680000,2782.938,2783.103,2781.901,2781.901,0.04786999896168709],[1742371740000,2781.901,2782.987,2781.883,2782.412,0.043880000710487366],[1742371800000,2782.361,2782.446,2781.058,2781.269,0.04520000144839287],[1742371860000,2781.26,2782.432,2781.113,2781.787,0.05084000155329704],[1742371920000,2781.778,2782.203,2781.324,2781.953,0.05990999937057495],[1742371980000,2781.944,2782.472,2781.678,2782.146,0.05347999930381775],[1742372040000,2782.093,2782.232,2781.708,2782.017,0.04433000087738037],[1742372100000,2782.081,2782.737,2781.877,2782.574,0.042410001158714294],[1742372160000,2782.452,2782.904,2782.147,2782.636,0.04328000172972679],[1742372220000,2782.673,2782.952,2782.052,2782.495,0.03162999823689461],[1742372280000,2782.546,2783.618,2782.515,2783.327,0.04142000153660774],[1742372340000,2783.382,2783.814,2783.095,2783.725,0.03678999841213226],[1742372400000,2783.689,2783.954,2783.069,2783.184,0.04140999913215637],[1742372460000,2783.175,2783.758,2782.993,2783.363,0.028060000389814377],[1742372520000,2783.391,2784.121,2782.735,2782.735,0.04185999929904938],[1742372580000,2782.728,2782.834,2782.277,2782.353,0.04162000119686127],[1742372640000,2782.334,2782.359,2781.233,2781.3,0.06797000020742416],[1742372700000,2781.29,2782.196,2781.29,2782.135,0.05730000138282776],[1742372760000,2782.135,2782.227,2781.197,2781.381,0.06686999648809433],[1742372820000,2781.381,2782.003,2780.642,2781.2,0.07779999822378159],[1742372880000,2781.117,2781.996,2781.045,2781.849,0.03880000114440918],[1742372940000,2781.831,2781.931,2780.733,2781.008,0.03623000159859657],[1742373000000,2781.008,2781.151,2779.819,2779.875,0.06891000270843506],[1742373060000,2779.875,2780.726,2779.495,2780.582,0.08360999822616577],[1742373120000,2780.62,2781.383,2780.309,2780.332,0.09194999933242798],[1742373180000,2780.27,2780.601,2779.715,2779.715,0.048739999532699585],[1742373240000,2779.715,2779.842,2779.186,2779.196,0.042399998754262924],[1742373300000,2779.196,2779.937,2778.967,2779.167,0.04788000136613846],[1742373360000,2779.142,2779.195,2778.034,2778.034,0.03282000124454498],[1742373420000,2778.034,2778.313,2777.501,2777.834,0.03514999896287918],[1742373480000,2777.834,2778.283,2776.629,2777.203,0.03641999885439873],[1742373540000,2777.203,2777.207,2775.93,2777.152,0.054590001702308655],[1742373600000,2777.244,2778.395,2777.244,2777.998,0.033330000936985016],[1742373660000,2778.023,2778.023,2777.086,2777.32,0.026520000770688057],[1742373720000,2777.32,2778.105,2776.892,2777.149,0.03272999823093414],[1742373780000,2777.047,2777.554,2776.417,2776.491,0.026820000261068344],[1742373840000,2776.398,2777.034,2775.222,2776.246,0.025510000064969063],[1742373900000,2776.297,2777.015,2776.193,2776.997,0.0261400006711483],[1742373960000,2776.979,2777.479,2776.407,2777.383,0.04329000040888786],[1742374020000,2777.408,2778.166,2777.344,2777.445,0.03743999823927879],[1742374080000,2777.434,2777.915,2776.83,2776.894,0.0362199991941452],[1742374140000,2776.945,2777.789,2776.848,2777.367,0.036410000175237656],[1742374200000,2777.318,2777.473,2776.824,2776.915,0.06004000082612038],[1742374260000,2776.915,2776.951,2776.042,2776.224,0.039420001208782196],[1742374320000,2776.133,2776.521,2775.754,2776.301,0.03209000080823898],[1742374380000,2776.308,2776.602,2775.873,2776.231,0.03192000091075897],[1742374440000,2776.195,2776.507,2774.917,2775.186,0.021640000864863396],[1742374500000,2775.095,2775.904,2774.958,2775.628,0.03232000023126602],[1742374560000,2775.589,2775.632,2774.603,2774.909,0.061170000582933426],[1742374620000,2774.901,2775.722,2774.675,2775.709,0.04566999897360802],[1742374680000,2775.733,2775.823,2773.982,2774.186,0.03187999874353409],[1742374740000,2774.177,2774.565,2772.898,2773.108,0.03305000066757202],[1742374800000,2773.053,2775.408,2772.675,2775.369,0.03784999996423721],[1742374860000,2775.36,2775.553,2774.12,2774.737,0.0428600013256073],[1742374920000,2774.737,2775.917,2774.438,2775.15,0.0333699993789196],[1742374980000,2775.303,2776.359,2775.169,2776.212,0.03776000067591667],[1742375040000,2776.194,2776.635,2774.128,2774.182,0.05674000084400177],[1742375100000,2774.173,2774.634,2772.871,2774.295,0.042899999767541885],[1742375160000,2774.378,2775.481,2774.195,2774.9,0.03344999998807907],[1742375220000,2774.742,2775.241,2774.526,2774.577,0.03212999925017357],[1742375280000,2774.577,2775.775,2774.46,2775.714,0.02638999931514263],[1742375340000,2775.714,2775.797,2774.764,2775.142,0.02638000063598156],[1742375400000,2774.989,2775.253,2774.363,2774.685,0.02759999968111515],[1742375460000,2774.727,2775.703,2774.727,2775.064,0.02806999906897545],[1742375520000,2775.045,2775.785,2774.929,2775.016,0.03286999836564064],[1742375580000,2775.067,2776.19,2775.022,2776.139,0.02923000045120716],[1742375640000,2776.102,2776.338,2775.552,2776.154,0.030079999938607216],[1742375700000,2776.216,2776.797,2775.991,2776.013,0.033080000430345535],[1742375760000,2776.064,2776.747,2776.016,2776.249,0.03342999890446663],[1742375820000,2776.294,2776.585,2775.611,2776.14,0.029349999502301216],[1742375880000,2776.14,2776.663,2776.021,2776.503,0.025930000469088554],[1742375940000,2776.448,2777.435,2776.403,2777.228,0.032749999314546585],[1742376000000,2777.244,2778.289,2777.024,2778.101,0.03286999836564064],[1742376060000,2778.11,2778.11,2776.565,2776.623,0.04275999963283539],[1742376120000,2776.623,2777.504,2776.535,2777.504,0.025380000472068787],[1742376180000,2777.504,2777.975,2777.361,2777.587,0.04771000146865845],[1742376240000,2777.548,2777.618,2776.713,2777.203,0.0357699990272522],[1742376300000,2777.194,2778.07,2777.157,2778.069,0.03581999987363815],[1742376360000,2777.886,2777.978,2777.027,2777.126,0.03550000116229057],[1742376420000,2777.162,2777.793,2777.1,2777.498,0.03296000137925148],[1742376480000,2777.46,2777.63,2777.117,2777.54,0.023089999333024025],[1742376540000,2777.516,2777.746,2777.133,2777.489,0.017589999362826347],[1742376600000,2777.514,2777.652,2777.152,2777.189,0.026329999789595604],[1742376660000,2777.189,2777.535,2777.033,2777.09,0.024609999731183052],[1742376720000,2777.141,2777.198,2776.406,2776.432,0.03994999825954437],[1742376780000,2776.482,2776.482,2775.707,2775.968,0.0429299995303154],[1742376840000,2775.962,2776.26,2775.922,2776.228,0.047520000487565994],[1742376900000,2776.228,2776.901,2775.917,2776.892,0.03880000114440918],[1742376960000,2776.865,2777.191,2776.427,2776.454,0.040150001645088196],[1742377020000,2776.378,2776.693,2776.231,2776.502,0.02363000065088272],[1742377080000,2776.575,2777.55,2776.346,2777.363,0.03711000084877014],[1742377140000,2777.414,2777.579,2777.196,2777.239,0.03133000060915947],[1742377200000,2777.239,2777.832,2777.239,2777.441,0.023350000381469727],[1742377260000,2777.441,2778.014,2777.257,2777.659,0.031530000269412994],[1742377320000,2777.677,2778.072,2777.677,2778.071,0.024460000917315483],[1742377380000,2778.148,2778.405,2777.933,2778.206,0.027979999780654907],[1742377440000,2778.18,2779.224,2778.18,2779.224,0.029759999364614487],[1742377500000,2779.131,2779.318,2778.899,2779.242,0.02484999969601631],[1742377560000,2779.333,2779.334,2778.564,2779.06,0.019689999520778656],[1742377620000,2778.968,2779.241,2778.623,2779.062,0.026520000770688057],[1742377680000,2779.098,2779.098,2778.389,2778.771,0.029479999095201492],[1742377740000,2778.753,2778.906,2777.946,2777.946,0.029419999569654465],[1742377800000,2777.972,2778.831,2777.921,2778.22,0.02266000024974346],[1742377860000,2778.146,2778.628,2778.036,2778.219,0.022050000727176666],[1742377920000,2778.219,2778.488,2777.967,2778.008,0.02102000080049038],[1742377980000,2778.027,2778.349,2777.534,2778.044,0.04309999942779541],[1742378040000,2778.044,2779.236,2777.93,2779.236,0.03799000009894371],[1742378100000,2779.034,2779.341,2777.873,2778.6,0.04678000137209892],[1742378160000,2778.566,2778.681,2777.575,2777.576,0.03075999952852726],[1742378220000,2777.407,2779.023,2777.382,2778.943,0.01537999976426363],[1742378280000,2778.943,2779.565,2778.943,2779.418,0.016499999910593033],[1742378340000,2779.443,2779.589,2779.172,2779.172,0.012430000118911266],[1742378400000,2779.198,2779.571,2778.305,2778.71,0.015180000104010105],[1742378460000,2778.715,2779.439,2778.664,2779.088,0.011049999855458736],[1742378520000,2779.088,2779.088,2778.226,2778.267,0.011769999749958515],[1742378580000,2778.309,2778.815,2778.027,2778.072,0.026119999587535858],[1742378640000,2777.971,2778.972,2777.886,2778.54,0.022749999538064003],[1742378700000,2778.54,2779.095,2778.16,2778.997,0.02060999907553196],[1742378760000,2779.025,2779.719,2778.768,2779.611,0.017489999532699585],[1742378820000,2779.61,2779.671,2779.296,2779.502,0.014460000209510326],[1742378880000,2779.502,2780.006,2779.322,2779.996,0.016540000215172768],[1742378940000,2779.855,2779.867,2779.505,2779.658,0.02711999975144863],[1742379000000,2779.667,2780.105,2779.656,2779.813,0.0239499993622303],[1742379060000,2779.85,2780.098,2779.659,2779.948,0.020230000838637352],[1742379120000,2779.948,2780.05,2778.505,2778.551,0.024049999192357063],[1742379180000,2778.578,2779.495,2778.509,2779.2,0.024320000782608986],[1742379240000,2779.217,2779.612,2779.108,2779.522,0.026669999584555626],[1742379300000,2779.555,2780.383,2779.376,2780.342,0.018400000408291817],[1742379360000,2780.37,2781.556,2780.147,2781.354,0.03189000114798546],[1742379420000,2781.464,2781.887,2781.411,2781.796,0.02304000034928322],[1742379480000,2781.796,2782.555,2781.476,2782.546,0.019999999552965164],[1742379540000,2782.976,2783.579,2782.836,2783.551,0.021209999918937683],[1742379600000,2783.701,2783.701,2782.971,2783.513,0.01827000081539154],[1742379660000,2783.511,2783.513,2782.211,2782.248,0.021390000358223915],[1742379720000,2782.255,2782.959,2782.062,2782.941,0.025359999388456345],[1742379780000,2782.932,2783.37,2782.348,2783.37,0.047120001167058945],[1742379840000,2783.369,2783.823,2783.027,2783.401,0.023600000888109207],[1742379900000,2783.382,2784.37,2783.257,2783.894,0.017149999737739563],[1742379960000,2783.92,2783.92,2782.954,2783.377,0.026499999687075615],[1742380020000,2783.25,2784.577,2783.155,2784.56,0.023499999195337296],[1742380080000,2784.627,2784.719,2783.926,2784.409,0.01940000057220459],[1742380140000,2784.435,2784.531,2783.769,2784.227,0.03508000075817108],[1742380200000,2784.232,2785.788,2783.991,2784.56,0.03017999976873398],[1742380260000,2784.673,2784.936,2783.77,2784.117,0.0405299998819828],[1742380320000,2784.144,2785.559,2784.129,2784.957,0.04690999910235405],[1742380380000,2784.957,2785.16,2784.596,2784.645,0.0427200011909008],[1742380440000,2784.696,2785.459,2784.464,2785.118,0.048969998955726624],[1742380500000,2785.118,2786.086,2784.938,2785.89,0.03075999952852726],[1742380560000,2785.832,2786.452,2785.832,2786.35,0.015790000557899475],[1742380620000,2786.35,2787.42,2786.346,2787.16,0.020889999344944954],[1742380680000,2787.094,2787.928,2786.949,2787.424,0.025350000709295273],[1742380740000,2787.476,2787.989,2787.037,2787.839,0.021369999274611473],[1742380800000,2787.839,2788.408,2787.455,2787.455,0.039639998227357864],[1742380860000,2787.429,2788.149,2787.051,2787.831,0.028270000591874123],[1742380920000,2787.796,2787.916,2787.257,2787.303,0.028349999338388443],[1742380980000,2787.329,2787.565,2787.205,2787.4,0.018689999356865883],[1742381040000,2787.428,2788.318,2787.395,2787.985,0.025520000606775284],[1742381100000,2787.976,2788.006,2786.053,2786.348,0.02239999920129776],[1742381160000,2786.357,2786.42,2785.438,2786.098,0.027170000597834587],[1742381220000,2786.089,2786.419,2785.649,2785.931,0.0236200001090765],[1742381280000,2785.928,2786.314,2785.245,2785.362,0.02360999956727028],[1742381340000,2785.38,2785.444,2784.715,2785.096,0.02476000040769577],[1742381400000,2785.132,2785.269,2784.501,2785.269,0.025129999965429306],[1742381460000,2785.259,2785.27,2784.384,2784.806,0.022609999403357506],[1742381520000,2784.806,2784.834,2784.175,2784.702,0.01737000048160553],[1742381580000,2784.61,2784.61,2784.014,2784.139,0.02548000030219555],[1742381640000,2784.177,2784.177,2783.388,2783.562,0.01988000050187111],[1742381700000,2783.589,2783.788,2782.819,2782.911,0.02539999969303608],[1742381760000,2782.847,2783.797,2782.847,2783.202,0.024870000779628754],[1742381820000,2783.227,2784.141,2783.15,2783.959,0.020330000668764114],[1742381880000,2783.959,2784.22,2783.418,2784.22,0.008139999583363533],[1742381940000,2784.22,2784.238,2783.674,2783.674,0.013179999776184559],[1742382000000,2783.675,2783.953,2783.301,2783.725,0.008799999952316284],[1742382060000,2783.751,2783.947,2783.312,2783.354,0.006630000192672014],[1742382120000,2783.456,2784.386,2782.905,2784.315,0.01551000028848648],[1742382180000,2784.352,2784.616,2784.103,2784.344,0.01971999928355217],[1742382240000,2784.32,2784.86,2784.101,2784.741,0.026009999215602875],[1742382300000,2784.673,2785.168,2784.656,2784.987,0.010660000145435333],[1742382360000,2784.988,2785.577,2784.916,2785.001,0.015610000118613243],[1742382420000,2784.984,2785.08,2784.433,2784.543,0.020560000091791153],[1742382480000,2784.612,2784.767,2784.432,2784.758,0.01882999949157238],[1742382540000,2784.758,2785.023,2784.665,2784.795,0.013679999858140945],[1742382600000,2784.846,2785.087,2784.709,2784.944,0.019710000604391098],[1742382660000,2784.972,2784.972,2784.034,2784.052,0.016119999811053276],[1742382720000,2784.052,2784.729,2784.042,2784.616,0.01640000008046627],[1742382780000,2784.607,2785.733,2784.407,2784.962,0.023169999942183495],[1742382840000,2784.997,2785.839,2784.856,2785.719,0.025550000369548798],[1742382900000,2785.792,2785.792,2785.277,2785.38,0.018619999289512634],[1742382960000,2785.351,2786.011,2785.103,2785.958,0.02287999913096428],[1742383020000,2785.958,2786.459,2785.958,2786.376,0.017659999430179596],[1742383080000,2786.366,2786.504,2785.872,2786.162,0.016909999772906303],[1742383140000,2786.162,2787.199,2786.162,2787.178,0.014619999565184116],[1742383200000,2787.177,2787.35,2786.873,2787.158,0.01319000031799078],[1742383260000,2787.184,2787.257,2786.705,2787.257,0.008510000072419643],[1742383320000,2787.238,2787.321,2786.688,2786.825,0.010320000350475311],[1742383380000,2786.821,2786.821,2786.159,2786.429,0.012620000168681145],[1742383440000,2786.472,2787.318,2786.303,2787.31,0.01152000017464161],[1742383500000,2787.3,2787.423,2786.795,2786.825,0.012529999949038029],[1742383560000,2786.774,2787.054,2786.596,2786.938,0.011730000376701355],[1742383620000,2786.938,2786.964,2786.448,2786.926,0.019139999523758888],[1742383680000,2786.926,2787.84,2786.851,2787.766,0.012539999559521675],[1742383740000,2787.776,2788.206,2787.462,2788.188,0.01193000003695488],[1742383800000,2788.169,2788.371,2787.511,2787.995,0.016009999439120293],[1742383860000,2787.995,2788.223,2787.644,2788.205,0.011219999752938747],[1742383920000,2788.186,2788.29,2787.562,2787.808,0.009060000069439411],[1742383980000,2787.808,2788.344,2787.662,2787.689,0.026559999212622643],[1742384040000,2787.699,2787.86,2786.944,2787.062,0.024870000779628754],[1742384100000,2787.12,2787.169,2785.2,2785.2,0.0371600016951561],[1742384160000,2785.331,2786.327,2785.184,2786.327,0.017319999635219574],[1742384220000,2786.29,2786.447,2785.994,2786.33,0.014630000106990337],[1742384280000,2786.33,2786.723,2785.983,2786.119,0.011599999852478504],[1742384340000,2786.094,2786.999,2786.055,2786.767,0.012539999559521675],[1742384400000,2786.768,2787.38,2786.524,2787.154,0.010280000045895576],[1742384460000,2787.109,2787.226,2786.359,2786.734,0.00989999994635582],[1742384520000,2786.798,2787.192,2786.509,2786.989,0.012919999659061432],[1742384580000,2787.019,2787.019,2785.801,2786.002,0.015429999679327011],[1742384640000,2786.075,2786.423,2785.855,2786.051,0.012980000115931034],[1742384700000,2786.181,2786.191,2785.068,2785.086,0.015130000188946724],[1742384760000,2785.097,2785.711,2784.794,2785.711,0.01209999993443489],[1742384820000,2785.711,2785.86,2785.219,2785.563,0.01056000031530857],[1742384880000,2785.525,2786.387,2785.465,2786.359,0.011090000160038471],[1742384940000,2786.257,2786.484,2785.979,2786.004,0.011859999969601631],[1742385000000,2785.986,2786.454,2785.224,2785.541,0.010169999673962593],[1742385060000,2785.503,2785.814,2785.216,2785.334,0.01193000003695488],[1742385120000,2785.325,2785.494,2784.739,2784.739,0.009999999776482582],[1742385180000,2784.95,2785.593,2784.95,2785.246,0.014189999550580978],[1742385240000,2785.251,2786.016,2785.2,2785.857,0.008390000090003014],[1742385300000,2785.875,2786.058,2785.096,2785.151,0.009170000441372395],[1742385360000,2785.169,2786.724,2784.749,2785.455,0.02111000008881092],[1742385420000,2785.411,2786.011,2784.807,2784.941,0.04069000110030174],[1742385480000,2784.959,2785.879,2784.939,2785.548,0.017170000821352005],[1742385540000,2785.548,2785.646,2785.051,2785.573,0.009460000321269035],[1742385600000,2785.531,2785.592,2784.777,2785.15,0.038750000298023224],[1742385660000,2785.131,2785.759,2784.959,2785.708,0.035590000450611115],[1742385720000,2785.708,2785.792,2784.682,2784.853,0.025849999859929085],[1742385780000,2784.853,2785.451,2784.853,2784.983,0.020889999344944954],[1742385840000,2785.008,2785.14,2784.461,2784.461,0.024460000917315483],[1742385900000,2784.48,2784.783,2783.92,2783.98,0.017869999632239342],[1742385960000,2784.117,2784.595,2783.796,2784.32,0.017149999737739563],[1742386020000,2784.32,2784.63,2783.792,2783.792,0.01860000006854534],[1742386080000,2783.81,2784.024,2782.852,2783.039,0.03638000041246414],[1742386140000,2783.064,2783.726,2783.046,2783.327,0.05276000127196312],[1742386200000,2783.302,2784.427,2783.302,2784.181,0.039889998733997345],[1742386260000,2784.209,2784.586,2783.795,2784.209,0.024860000237822533],[1742386320000,2784.246,2784.935,2783.524,2784.424,0.03536999970674515],[1742386380000,2784.424,2785.24,2784.424,2785.149,0.017999999225139618],[1742386440000,2785.124,2785.149,2784.131,2784.508,0.03491000086069107],[1742386500000,2784.446,2784.725,2783.573,2784.535,0.03051000088453293],[1742386560000,2784.526,2784.875,2784.421,2784.815,0.030710000544786453],[1742386620000,2784.84,2785.08,2784.519,2784.89,0.05754999816417694],[1742386680000,2784.915,2785.406,2784.848,2785.321,0.033629998564720154],[1742386740000,2785.321,2785.321,2783.919,2784.05,0.03977999836206436],[1742386800000,2784.299,2784.649,2782.601,2782.73,0.054430000483989716],[1742386860000,2782.788,2783.753,2782.486,2783.753,0.05587000027298927],[1742386920000,2783.717,2783.817,2783.113,2783.535,0.04544999822974205],[1742386980000,2783.526,2783.97,2783.158,2783.97,0.025919999927282333],[1742387040000,2783.943,2784.756,2783.586,2783.873,0.04008999839425087],[1742387100000,2783.838,2785.021,2783.599,2784.908,0.02882000058889389],[1742387160000,2784.934,2785.533,2783.87,2784.739,0.04544999822974205],[1742387220000,2784.757,2785.128,2783.742,2784.286,0.04755000025033951],[1742387280000,2784.313,2784.96,2784.284,2784.359,0.05480999872088432],[1742387340000,2784.41,2784.547,2783.87,2784.148,0.03660999983549118],[1742387400000,2784.194,2785.296,2783.537,2784.201,0.06380999833345413],[1742387460000,2784.201,2784.956,2784.121,2784.928,0.029659999534487724],[1742387520000,2784.928,2785.404,2784.672,2784.725,0.021409999579191208],[1742387580000,2784.808,2784.953,2784.254,2784.425,0.026969999074935913],[1742387640000,2784.381,2785.551,2784.381,2785.436,0.03435000032186508],[1742387700000,2785.436,2785.567,2784.933,2785.368,0.03960999846458435],[1742387760000,2785.368,2785.875,2785.285,2785.778,0.019339999184012413],[1742387820000,2785.778,2785.87,2785.403,2785.809,0.027710000053048134],[1742387880000,2785.8,2786.218,2785.673,2786.193,0.0326399989426136],[1742387940000,2786.232,2786.401,2785.923,2785.932,0.03497999906539917],[1742388000000,2785.932,2785.932,2784.657,2784.857,0.034609999507665634],[1742388060000,2784.811,2785.559,2784.533,2784.814,0.02855999954044819],[1742388120000,2784.892,2784.892,2784.203,2784.575,0.03506999835371971],[1742388180000,2784.575,2784.796,2784.336,2784.673,0.036660000681877136],[1742388240000,2784.673,2785.281,2784.386,2784.811,0.04625000059604645],[1742388300000,2784.836,2785.752,2784.687,2785.562,0.03517000004649162],[1742388360000,2785.571,2786.845,2785.571,2786.614,0.034940000623464584],[1742388420000,2786.632,2787.032,2785.759,2785.833,0.04287000000476837],[1742388480000,2785.857,2785.869,2784.966,2785.04,0.045579999685287476],[1742388540000,2785.058,2785.581,2784.957,2785.359,0.0289900004863739],[1742388600000,2785.35,2785.376,2784.526,2784.675,0.04659999907016754],[1742388660000,2784.726,2784.876,2784.159,2784.864,0.024730000644922256],[1742388720000,2784.855,2785.525,2784.673,2785.408,0.026019999757409096],[1742388780000,2785.435,2785.546,2784.9,2785.046,0.01899000070989132],[1742388840000,2785.028,2785.152,2784.079,2784.104,0.03231000155210495],[1742388900000,2784.053,2785.484,2784.053,2785.203,0.03872999921441078],[1742388960000,2785.246,2786.129,2785.104,2786.078,0.04425999894738197],[1742389020000,2786.087,2786.671,2786.061,2786.184,0.04416999965906143],[1742389080000,2786.194,2786.731,2785.864,2786.254,0.03139999881386757],[1742389140000,2786.566,2786.571,2785.785,2785.785,0.031369999051094055],[1742389200000,2785.773,2786.08,2784.767,2785.266,0.07789000123739243],[1742389260000,2785.215,2785.505,2784.792,2785.269,0.06201000139117241],[1742389320000,2785.537,2785.82,2785.064,2785.43,0.031289998441934586],[1742389380000,2785.47,2786.361,2785.313,2786.361,0.03871000185608864],[1742389440000,2786.335,2786.729,2785.851,2786.233,0.024879999458789825],[1742389500000,2786.208,2786.442,2785.483,2786.033,0.030910000205039978],[1742389560000,2786.042,2786.336,2785.842,2786.228,0.03491000086069107],[1742389620000,2786.165,2786.329,2785.605,2785.656,0.03531000018119812],[1742389680000,2785.63,2786.084,2785.268,2785.974,0.05987999960780144],[1742389740000,2785.965,2786.182,2785.239,2786.156,0.0643400028347969],[1742389800000,2786.156,2786.208,2784.533,2784.639,0.0728600025177002],[1742389860000,2784.731,2785.612,2784.623,2784.812,0.024299999698996544],[1742389920000,2784.72,2785.445,2784.525,2785.025,0.03252999857068062],[1742389980000,2785.034,2785.3,2784.761,2784.805,0.041510000824928284],[1742390040000,2784.856,2784.897,2783.981,2784.017,0.07242000102996826],[1742390100000,2783.928,2784.401,2782.777,2783.948,0.05761000141501427],[1742390160000,2784.13,2785.073,2783.889,2784.155,0.022299999371170998],[1742390220000,2784.155,2784.822,2784.033,2784.158,0.01988999918103218],[1742390280000,2784.158,2784.548,2783.646,2784.228,0.022040000185370445],[1742390340000,2784.207,2785.533,2784.207,2785.475,0.02157999947667122],[1742390400000,2785.487,2786.012,2785.163,2785.348,0.021980000659823418],[1742390460000,2785.314,2786.323,2785.154,2785.336,0.0276699997484684],[1742390520000,2785.336,2785.573,2784.162,2785.148,0.02734999917447567],[1742390580000,2785.192,2785.529,2784.211,2784.617,0.022339999675750732],[1742390640000,2784.622,2785.3,2784.099,2784.992,0.021959999576210976],[1742390700000,2784.914,2785.213,2784.513,2784.623,0.014650000259280205],[1742390760000,2784.657,2784.785,2783.8,2784.004,0.01858999952673912],[1742390820000,2784.152,2784.264,2783.498,2784.072,0.016599999740719795],[1742390880000,2784.044,2784.487,2783.897,2784.278,0.013860000297427177],[1742390940000,2784.195,2784.879,2783.849,2784.243,0.024630000814795494],[1742391000000,2784.153,2784.743,2783.876,2784.324,0.046220000833272934],[1742391060000,2784.43,2784.682,2782.365,2782.86,0.04896000027656555],[1742391120000,2782.808,2782.808,2780.755,2781.539,0.044130001217126846],[1742391180000,2781.493,2781.833,2779.14,2779.424,0.03691000118851662],[1742391240000,2779.279,2780.498,2778.907,2779.202,0.03993000090122223],[1742391300000,2779.12,2780.332,2779.028,2779.819,0.030319999903440475],[1742391360000,2779.81,2779.81,2777.7,2777.939,0.03894000127911568],[1742391420000,2777.895,2779.088,2777.522,2777.929,0.045579999685287476],[1742391480000,2777.961,2779.283,2777.911,2778.703,0.04496999830007553],[1742391540000,2778.684,2779.217,2778.11,2778.846,0.03655000030994415],[1742391600000,2778.745,2780.353,2778.745,2779.184,0.04382000118494034],[1742391660000,2779.107,2779.107,2777.293,2778.416,0.04806999862194061],[1742391720000,2778.38,2780.368,2778.38,2779.955,0.06251999735832214],[1742391780000,2779.918,2780.73,2779.374,2779.508,0.0494999997317791],[1742391840000,2779.496,2779.973,2779.036,2779.149,0.05011000111699104],[1742391900000,2779.369,2779.899,2778.556,2778.913,0.0706000030040741],[1742391960000,2778.966,2779.367,2778.405,2778.454,0.06876000016927719],[1742392020000,2778.464,2779.406,2778.354,2779.067,0.03968000039458275],[1742392080000,2779.055,2779.991,2778.929,2778.975,0.04597000032663345],[1742392140000,2778.985,2780.863,2778.984,2780.623,0.029489999637007713],[1742392200000,2780.7,2781.373,2780.225,2781.032,0.052310001105070114],[1742392260000,2780.982,2782.026,2780.679,2781.838,0.03327000141143799],[1742392320000,2781.944,2782.495,2781.689,2782.092,0.04298999905586243],[1742392380000,2782.129,2782.922,2782.129,2782.729,0.06179000064730644],[1742392440000,2782.655,2783.363,2782.655,2782.848,0.061980001628398895],[1742392500000,2782.773,2782.934,2782.026,2782.539,0.03815000131726265],[1742392560000,2782.52,2783.562,2782.327,2783.287,0.0313199982047081],[1742392620000,2783.295,2783.879,2782.931,2783.841,0.034710001200437546],[1742392680000,2783.805,2784.943,2783.234,2784.795,0.029899999499320984],[1742392740000,2784.758,2785.051,2783.843,2783.905,0.030619999393820763],[1742392800000,2784.052,2784.052,2782.187,2782.32,0.04701999947428703],[1742392860000,2782.339,2782.481,2781.121,2782.436,0.0500900000333786],[1742392920000,2782.467,2782.737,2781.501,2781.675,0.02476000040769577],[1742392980000,2781.703,2782.044,2780.74,2780.952,0.027079999446868896],[1742393040000,2780.979,2781.074,2779.014,2779.508,0.056370001286268234],[1742393100000,2779.536,2780.045,2778.562,2779.187,0.040219999849796295],[1742393160000,2779.124,2779.598,2778.094,2779.561,0.030799999833106995],[1742393220000,2779.789,2779.789,2778.016,2778.282,0.025040000677108765],[1742393280000,2778.334,2779.16,2778.062,2778.9,0.0257399994879961],[1742393340000,2778.927,2779.23,2778.194,2778.324,0.04067999869585037],[1742393400000,2778.324,2778.935,2778,2778.496,0.03488000109791756],[1742393460000,2778.475,2779.125,2777.983,2778.982,0.03158999979496002],[1742393520000,2778.956,2779.128,2778.513,2778.925,0.028310000896453857],[1742393580000,2778.962,2779.171,2777.75,2777.954,0.03075999952852726],[1742393640000,2777.928,2778.881,2777.928,2778.488,0.038019999861717224],[1742393700000,2778.497,2779.656,2778.46,2778.669,0.0357699990272522],[1742393760000,2778.761,2779.417,2778.571,2778.755,0.030649999156594276],[1742393820000,2778.773,2779.75,2778.324,2779.591,0.02012000046670437],[1742393880000,2779.593,2779.717,2778.505,2778.573,0.020980000495910645],[1742393940000,2778.509,2778.714,2777.588,2777.721,0.03252999857068062],[1742394000000,2777.722,2779.493,2777.721,2779.084,0.031870000064373016],[1742394060000,2778.992,2780.013,2778.779,2779.414,0.02962999977171421],[1742394120000,2779.423,2779.887,2777.439,2777.468,0.025860000401735306],[1742394180000,2777.459,2778.898,2776.542,2778.8,0.03581000119447708],[1742394240000,2778.79,2779.679,2778.721,2779.413,0.02597999945282936],[1742394300000,2779.387,2779.723,2778.496,2778.903,0.02201000042259693],[1742394360000,2778.93,2779.561,2778.492,2778.62,0.02133999951183796],[1742394420000,2778.681,2779.42,2778.512,2778.791,0.021880000829696655],[1742394480000,2778.81,2779.762,2778.782,2779.556,0.02312999963760376],[1742394540000,2779.556,2780.398,2779.556,2780.389,0.0246799997985363],[1742394600000,2780.398,2781.112,2780.176,2781.026,0.04724999889731407],[1742394660000,2781.026,2781.842,2779.782,2779.782,0.04247000068426132],[1742394720000,2779.791,2780.088,2778.902,2779.177,0.04462999850511551],[1742394780000,2779.176,2779.437,2778.258,2778.948,0.03319999948143959],[1742394840000,2778.939,2780.103,2778.258,2780.02,0.03798000141978264],[1742394900000,2780.048,2780.551,2779.924,2780.551,0.01996999979019165],[1742394960000,2780.68,2781.161,2780.546,2780.821,0.02126000076532364],[1742395020000,2780.793,2781.144,2780.258,2780.277,0.01721999980509281],[1742395080000,2780.24,2781.443,2780.155,2781.022,0.016860000789165497],[1742395140000,2780.956,2781.843,2780.789,2781.755,0.01680999994277954],[1742395200000,2781.804,2781.843,2781.149,2781.322,0.018610000610351562],[1742395260000,2781.166,2781.569,2780.852,2780.852,0.014910000376403332],[1742395320000,2780.916,2781.781,2780.71,2781.756,0.02250000089406967],[1742395380000,2781.731,2781.731,2780.484,2780.697,0.02370999939739704],[1742395440000,2780.67,2780.913,2780.219,2780.341,0.030579999089241028],[1742395500000,2780.322,2780.983,2780.113,2780.41,0.03150000050663948],[1742395560000,2780.382,2781.395,2780.382,2781.005,0.027869999408721924],[1742395620000,2780.94,2781.287,2780.09,2780.599,0.03784000128507614],[1742395680000,2780.443,2780.849,2780.362,2780.555,0.0531499981880188],[1742395740000,2780.526,2780.742,2780.113,2780.327,0.026040000841021538],[1742395800000,2780.263,2780.632,2779.862,2780.027,0.018219999969005585],[1742395860000,2780.044,2780.712,2779.98,2780.603,0.027210000902414322],[1742395920000,2780.603,2782.321,2780.493,2782.117,0.025930000469088554],[1742395980000,2782.117,2782.271,2780.879,2780.957,0.030220000073313713],[1742396040000,2780.985,2781.597,2780.782,2781.483,0.037470001727342606],[1742396100000,2781.476,2781.548,2780.511,2781.141,0.049559999257326126],[1742396160000,2781.151,2781.559,2780.948,2781.308,0.028950000181794167],[1742396220000,2781.299,2781.461,2780.109,2780.575,0.045979999005794525],[1742396280000,2780.538,2781.3,2780.372,2780.97,0.07167000323534012],[1742396340000,2780.952,2781.838,2780.952,2781.507,0.06038999930024147],[1742396400000,2781.434,2781.783,2780.364,2780.982,0.03361000120639801],[1742396460000,2781.011,2783.21,2781.011,2782.845,0.02662999927997589],[1742396520000,2782.843,2782.966,2782.144,2782.783,0.02027999982237816],[1742396580000,2782.783,2783.089,2782.197,2782.755,0.017230000346899033],[1742396640000,2782.807,2782.81,2782.073,2782.305,0.015449999831616879],[1742396700000,2782.368,2783.257,2782.154,2783,0.01558000035583973],[1742396760000,2782.954,2783.193,2782.25,2782.846,0.04154999926686287],[1742396820000,2782.871,2784.318,2782.692,2784.015,0.03857000172138214],[1742396880000,2783.989,2785.381,2783.989,2784.963,0.025860000401735306],[1742396940000,2784.989,2785.32,2783.955,2784.85,0.05519000068306923],[1742397000000,2784.86,2785.28,2784.586,2785.04,0.051089998334646225],[1742397060000,2785.022,2785.435,2784.199,2784.471,0.09001000225543976],[1742397120000,2784.48,2784.837,2784.309,2784.648,0.08380000293254852],[1742397180000,2784.647,2784.95,2784.417,2784.436,0.08016999810934067],[1742397240000,2784.463,2784.987,2784.435,2784.987,0.06142999976873398],[1742397300000,2785.098,2786.074,2784.168,2784.32,0.07541999965906143],[1742397360000,2784.327,2784.4,2783.503,2783.775,0.07373999804258347],[1742397420000,2783.776,2784.552,2783.617,2783.776,0.05609000101685524],[1742397480000,2783.827,2784.973,2783.713,2784.63,0.029179999604821205],[1742397540000,2784.667,2784.8,2784.178,2784.577,0.04292000085115433],[1742397600000,2784.577,2784.896,2783.793,2784.793,0.045079998672008514],[1742397660000,2784.68,2785.066,2784.594,2784.967,0.04194999858736992],[1742397720000,2784.967,2785.444,2784.55,2784.596,0.04050000011920929],[1742397780000,2784.624,2785.202,2784.434,2785.202,0.03243999928236008],[1742397840000,2785.158,2785.621,2785.033,2785.213,0.04075999930500984],[1742397900000,2785.206,2785.858,2785.136,2785.52,0.045170001685619354],[1742397960000,2785.613,2785.802,2784.976,2784.994,0.05209999904036522],[1742398020000,2785.003,2785.072,2784.296,2784.305,0.026660000905394554],[1742398080000,2784.332,2784.877,2784.208,2784.702,0.045510001480579376],[1742398140000,2784.739,2785.112,2784.506,2784.69,0.016950000077486038],[1742398200000,2784.68,2784.935,2784.269,2784.355,0.02670999988913536],[1742398260000,2784.304,2784.498,2784.088,2784.389,0.016300000250339508],[1742398320000,2784.462,2784.632,2783.93,2784.069,0.02280000038444996],[1742398380000,2784.09,2784.629,2784.078,2784.629,0.023579999804496765],[1742398440000,2784.548,2785.444,2784.52,2785.176,0.012559999711811543],[1742398500000,2785.203,2785.629,2785.102,2785.159,0.017470000311732292],[1742398560000,2785.187,2785.323,2784.982,2785.248,0.013819999992847443],[1742398620000,2785.367,2785.645,2784.59,2784.593,0.029239999130368233],[1742398680000,2784.581,2785.493,2784.489,2785.374,0.018869999796152115],[1742398740000,2785.401,2785.501,2784.163,2784.912,0.022180000320076942],[1742398800000,2784.894,2785.681,2784.876,2785.519,0.018050000071525574],[1742398860000,2785.464,2785.719,2785.146,2785.627,0.018330000340938568],[1742398920000,2785.628,2785.685,2784.487,2784.799,0.021779999136924744],[1742398980000,2784.773,2784.798,2783.779,2784.653,0.0236200001090765],[1742399040000,2784.635,2784.661,2783.716,2784.113,0.017570000141859055],[1742399100000,2784.113,2784.668,2784.067,2784.638,0.020320000126957893],[1742399160000,2784.638,2786.013,2784.638,2785.72,0.01826000027358532],[1742399220000,2785.74,2785.915,2785.024,2785.127,0.018360000103712082],[1742399280000,2785.211,2785.259,2784.35,2784.581,0.025939999148249626],[1742399340000,2784.618,2785.472,2784.581,2785.458,0.019829999655485153],[1742399400000,2785.449,2786.23,2785.274,2785.966,0.017720000818371773],[1742399460000,2786.017,2786.235,2785.828,2785.838,0.014879999682307243],[1742399520000,2785.867,2786.022,2785.425,2785.996,0.016380000859498978],[1742399580000,2786.024,2786.722,2785.67,2786.522,0.01583000086247921],[1742399640000,2786.522,2786.577,2786.138,2786.52,0.014189999550580978],[1742399700000,2786.443,2786.745,2786.275,2786.543,0.012980000115931034],[1742399760000,2786.578,2786.937,2786.186,2786.937,0.0203699991106987],[1742399820000,2786.937,2786.937,2786.203,2786.491,0.016459999606013298],[1742399880000,2786.473,2787.131,2786.099,2786.94,0.021220000460743904],[1742399940000,2786.973,2787.018,2786.61,2786.775,0.024870000779628754],[1742400000000,2786.811,2786.913,2786.375,2786.787,0.025280000641942024],[1742400060000,2786.787,2788.866,2786.787,2788.801,0.035190001130104065],[1742400120000,2788.855,2788.943,2788.267,2788.546,0.035009998828172684],[1742400180000,2788.546,2789.26,2788.387,2789.007,0.021460000425577164],[1742400240000,2788.845,2789.334,2788.845,2789.315,0.025869999080896378],[1742400300000,2789.343,2790.356,2789.218,2790.069,0.02386000007390976],[1742400360000,2790.033,2790.317,2789.494,2789.957,0.020729999989271164],[1742400420000,2790.023,2790.106,2788.879,2788.98,0.02287999913096428],[1742400480000,2788.932,2789.159,2788.758,2788.948,0.024059999734163284],[1742400540000,2788.948,2789.004,2788.4,2788.723,0.028219999745488167],[1742400600000,2788.672,2789.036,2788.411,2788.574,0.02582000009715557],[1742400660000,2788.451,2789.353,2788.306,2789.213,0.03152000159025192],[1742400720000,2789.231,2789.887,2788.969,2789.108,0.03077000007033348],[1742400780000,2789.132,2789.695,2788.955,2789.373,0.023579999804496765],[1742400840000,2789.366,2789.513,2788.02,2788.235,0.021700000390410423],[1742400900000,2788.209,2788.542,2787.872,2787.898,0.017260000109672546],[1742400960000,2787.925,2788.819,2787.547,2788.728,0.016209999099373817],[1742401020000,2788.746,2790.084,2788.643,2789.778,0.06364999711513519],[1742401080000,2789.759,2790.127,2789.64,2790.019,0.05031000077724457],[1742401140000,2790.074,2790.164,2789.437,2789.694,0.060589998960494995],[1742401200000,2789.731,2789.93,2789.186,2789.369,0.05668000131845474],[1742401260000,2789.406,2790.55,2789.38,2790.118,0.052299998700618744],[1742401320000,2790.082,2790.221,2789.636,2789.728,0.019700000062584877],[1742401380000,2789.857,2790.231,2789.553,2790.231,0.023509999737143517],[1742401440000,2790.222,2790.763,2789.93,2790.298,0.024860000237822533],[1742401500000,2790.253,2790.724,2790.232,2790.528,0.02078999951481819],[1742401560000,2790.518,2790.784,2789.845,2789.994,0.017340000718832016],[1742401620000,2789.967,2791.025,2789.897,2790.117,0.0228899996727705],[1742401680000,2790.248,2790.248,2789.482,2789.565,0.01728999987244606],[1742401740000,2789.668,2789.668,2789.077,2789.22,0.01616000011563301],[1742401800000,2789.347,2789.77,2789.093,2789.68,0.00913000013679266],[1742401860000,2789.763,2790.041,2789.524,2789.538,0.01056000031530857],[1742401920000,2789.483,2790.242,2789.366,2789.439,0.011389999650418758],[1742401980000,2789.365,2789.439,2788.932,2789.198,0.012430000118911266],[1742402040000,2789.172,2790.076,2789.145,2790.076,0.012539999559521675],[1742402100000,2790.076,2790.076,2789.655,2789.851,0.014739999547600746],[1742402160000,2789.802,2789.892,2789.195,2789.217,0.012480000033974648],[1742402220000,2789.125,2789.696,2788.909,2789.176,0.01066999975591898],[1742402280000,2789.158,2789.158,2788.17,2788.195,0.011429999954998493],[1742402340000,2788.248,2788.699,2788.248,2788.5,0.01143999956548214],[1742402400000,2788.49,2788.69,2788.314,2788.616,0.015939999371767044],[1742402460000,2788.642,2789.02,2788.462,2788.724,0.014820000156760216],[1742402520000,2788.795,2788.815,2788.143,2788.539,0.01209999993443489],[1742402580000,2788.585,2788.888,2788.191,2788.226,0.009460000321269035],[1742402640000,2788.175,2788.175,2787.609,2787.876,0.012729999609291553],[1742402700000,2787.979,2788.006,2787.471,2787.699,0.012760000303387642],[1742402760000,2787.717,2788.291,2787.717,2788.047,0.01948999986052513],[1742402820000,2788.073,2788.38,2787.689,2787.689,0.021050000563263893],[1742402880000,2787.69,2788.118,2787.606,2787.871,0.015080000273883343],[1742402940000,2787.922,2788.099,2787.16,2787.177,0.01800999976694584],[1742403000000,2787.125,2787.337,2786.806,2787.028,0.016119999811053276],[1742403060000,2787.079,2787.172,2785.846,2786.037,0.02531999908387661],[1742403120000,2785.905,2786.27,2785.524,2785.948,0.017170000821352005],[1742403180000,2785.958,2786.625,2785.474,2785.54,0.01396000012755394],[1742403240000,2785.521,2786.467,2785.484,2786.274,0.013199999928474426],[1742403300000,2786.269,2786.93,2785.52,2786.816,0.012439999729394913],[1742403360000,2786.789,2787.009,2786.604,2786.883,0.012260000221431255],[1742403420000,2786.681,2786.732,2786.357,2786.553,0.01209999993443489],[1742403480000,2786.553,2786.685,2786.107,2786.107,0.013930000364780426],[1742403540000,2786.127,2786.37,2785.852,2786.208,0.019619999453425407],[1742403600000,2786.244,2786.364,2784.792,2784.792,0.016009999439120293],[1742403660000,2784.791,2786.175,2784.791,2785.544,0.01899000070989132],[1742403720000,2785.57,2786.032,2785.296,2785.997,0.01793999969959259],[1742403780000,2785.997,2787.188,2785.837,2787.188,0.011070000007748604],[1742403840000,2787.316,2787.719,2787.19,2787.589,0.01508999988436699],[1742403900000,2787.617,2787.908,2787.303,2787.672,0.01558000035583973],[1742403960000,2787.71,2787.924,2787.214,2787.26,0.01286999974399805],[1742404020000,2787.261,2787.452,2786.873,2786.945,0.010449999943375587],[1742404080000,2786.963,2787.407,2786.564,2787.053,0.009309999644756317],[1742404140000,2787.08,2787.822,2787.047,2787.822,0.009709999896585941],[1742404200000,2787.84,2788.071,2787.807,2787.873,0.010440000332891941],[1742404260000,2787.976,2788.329,2787.537,2788.176,0.010119999758899212],[1742404320000,2788.185,2788.648,2788.176,2788.265,0.010259999893605709],[1742404380000,2788.265,2788.597,2788.211,2788.32,0.009680000133812428],[1742404440000,2788.362,2788.5,2787.927,2788.5,0.01066999975591898],[1742404500000,2788.473,2788.653,2787.83,2788.016,0.013089999556541443],[1742404560000,2788.025,2788.864,2788.016,2788.693,0.01396000012755394],[1742404620000,2788.719,2788.862,2788.282,2788.546,0.016510000452399254],[1742404680000,2788.57,2788.791,2788.057,2788.061,0.020260000601410866],[1742404740000,2788.061,2788.451,2787.797,2788.335,0.017869999632239342],[1742404800000,2788.456,2788.735,2788.129,2788.512,0.014189999550580978],[1742404860000,2788.662,2788.977,2788.491,2788.859,0.011660000309348106],[1742404920000,2788.915,2789.13,2788.574,2789.13,0.013450000435113907],[1742404980000,2789.184,2789.79,2789.015,2789.697,0.01351999957114458],[1742405040000,2789.697,2790.061,2789.168,2789.752,0.015949999913573265],[1742405100000,2789.761,2790.39,2789.742,2790.337,0.020390000194311142],[1742405160000,2790.365,2791.456,2790.322,2791.274,0.021929999813437462],[1742405220000,2791.351,2791.561,2790.772,2791.023,0.01834000088274479],[1742405280000,2791.024,2791.39,2789.866,2790.552,0.019689999520778656],[1742405340000,2790.487,2791.126,2790.419,2791.026,0.0157299991697073],[1742405400000,2791.232,2791.888,2791.082,2791.488,0.01561999972909689],[1742405460000,2791.471,2791.574,2790.662,2791.394,0.01484999991953373],[1742405520000,2791.42,2791.422,2790.587,2790.769,0.01606000028550625],[1742405580000,2790.668,2790.954,2790.378,2790.84,0.01209999993443489],[1742405640000,2790.805,2790.926,2790.571,2790.808,0.011660000309348106],[1742405700000,2790.783,2791.2,2790.569,2790.596,0.014349999837577343],[1742405760000,2790.587,2791.003,2790.454,2790.994,0.016349999234080315],[1742405820000,2790.957,2790.997,2790.239,2790.661,0.017510000616312027],[1742405880000,2790.652,2790.788,2790.095,2790.566,0.020509999245405197],[1742405940000,2790.566,2790.566,2789.983,2789.983,0.010850000195205212],[1742406000000,2790.057,2790.133,2789.515,2789.961,0.017419999465346336],[1742406060000,2789.824,2789.875,2789.135,2789.175,0.03443999961018562],[1742406120000,2789.139,2789.275,2788.151,2789.14,0.03455999866127968],[1742406180000,2789.214,2789.634,2789.002,2789.505,0.015370000153779984],[1742406240000,2789.505,2789.669,2788.881,2788.975,0.01551000028848648],[1742406300000,2789.03,2789.17,2788.408,2788.462,0.010780000127851963],[1742406360000,2788.436,2788.436,2787.396,2787.648,0.013749999925494194],[1742406420000,2787.676,2787.974,2787.41,2787.731,0.015329999849200249],[1742406480000,2787.713,2788.656,2787.694,2788.365,0.015080000273883343],[1742406540000,2788.246,2789.221,2788.246,2789.039,0.014919999986886978],[1742406600000,2789.013,2789.391,2788.613,2789.253,0.014739999547600746],[1742406660000,2789.201,2789.578,2788.804,2789.417,0.015399999916553497],[1742406720000,2789.398,2789.514,2788.769,2789.116,0.015289999544620514],[1742406780000,2789.125,2789.204,2788.85,2788.95,0.01286999974399805],[1742406840000,2788.925,2789.12,2788.058,2788.154,0.01561999972909689],[1742406900000,2788.257,2788.895,2787.679,2787.913,0.0157299991697073],[1742406960000,2787.836,2787.914,2787.519,2787.667,0.008799999952316284],[1742407020000,2787.641,2787.641,2786.995,2787.3,0.013860000297427177],[1742407080000,2787.236,2787.41,2786.926,2787.024,0.02012999914586544],[1742407140000,2787.067,2787.342,2786.724,2786.724,0.026920000091195107],[1742407200000,2786.917,2789.538,2786.005,2788.804,0.03450100123882294],[1742407260000,2788.825,2789.877,2787.211,2787.604,0.037060000002384186],[1742407320000,2787.454,2789.856,2787.282,2789.259,0.031190000474452972],[1742407380000,2789.28,2789.574,2788.529,2788.761,0.022549999877810478],[1742407440000,2788.889,2789.066,2786.177,2787.288,0.02232999913394451],[1742407500000,2787.287,2788.631,2787.023,2787.827,0.02747100032866001],[1742407560000,2788.057,2788.432,2786.888,2787.174,0.025849999859929085],[1742407620000,2787.055,2789.942,2786.837,2789.916,0.022770000621676445],[1742407680000,2789.916,2790.639,2788.888,2789.001,0.02442000061273575],[1742407740000,2789.027,2789.282,2787.912,2788.519,0.022989999502897263],[1742407800000,2788.596,2789.434,2788.32,2789.167,0.018810000270605087],[1742407860000,2789.112,2789.209,2787.344,2787.344,0.022929999977350235],[1742407920000,2787.329,2788.197,2786.867,2788.045,0.022590000182390213],[1742407980000,2788.311,2790.31,2788.276,2789.873,0.024970000609755516],[1742408040000,2789.873,2790.684,2789.643,2790.625,0.01892000064253807],[1742408100000,2790.359,2790.905,2789.627,2790.537,0.02101000025868416],[1742408160000,2790.537,2791.172,2790.537,2790.629,0.02133999951183796],[1742408220000,2790.636,2792.358,2790.636,2791.844,0.022220000624656677],[1742408280000,2791.877,2792.319,2791.29,2791.387,0.023329999297857285],[1742408340000,2791.438,2791.766,2790.931,2791.237,0.021209999918937683],[1742408400000,2791.191,2791.335,2790.351,2791.092,0.017980000004172325],[1742408460000,2791.118,2792.166,2790.936,2792.166,0.019029999151825905],[1742408520000,2792.216,2792.512,2791.246,2792.092,0.01924999989569187],[1742408580000,2792.118,2792.118,2790.697,2791.156,0.018619999289512634],[1742408640000,2791.182,2792.058,2790.442,2791.779,0.022420000284910202],[1742408700000,2791.634,2791.868,2788.977,2789.27,0.02638999931514263],[1742408760000,2789.302,2790.403,2789.159,2790.165,0.020349999889731407],[1742408820000,2790.196,2790.538,2789.215,2789.679,0.02101000025868416],[1742408880000,2789.707,2789.707,2788.798,2789.018,0.022110000252723694],[1742408940000,2789.046,2789.898,2789.026,2789.536,0.02112000063061714],[1742409000000,2789.461,2790.479,2789.461,2790.302,0.018039999529719353],[1742409060000,2790.219,2790.611,2789.93,2790.167,0.01924999989569187],[1742409120000,2790.167,2790.884,2789.893,2790.61,0.019910000264644623],[1742409180000,2790.573,2790.675,2789.66,2790.409,0.022989999502897263],[1742409240000,2790.436,2790.533,2789.787,2789.99,0.02442000061273575],[1742409300000,2790.041,2790.713,2789.851,2790.265,0.022220000624656677],[1742409360000,2790.322,2793.916,2790.198,2793.79,0.029479999095201492],[1742409420000,2793.867,2794.213,2792.19,2793.81,0.028710000216960907],[1742409480000,2793.815,2794.448,2792.479,2793.605,0.027170000597834587],[1742409540000,2793.642,2794.48,2793.211,2793.395,0.02353999949991703],[1742409600000,2793.421,2793.421,2792.002,2792.558,0.0257399994879961],[1742409660000,2792.751,2793.945,2792.065,2792.286,0.025629999116063118],[1742409720000,2792.314,2794.182,2791.559,2793.773,0.028599999845027924],[1742409780000,2793.755,2793.806,2792.277,2793.011,0.028049999848008156],[1742409840000,2793.049,2793.369,2792.625,2792.736,0.02353999949991703],[1742409900000,2792.813,2793.181,2791.883,2792.256,0.025189999490976334],[1742409960000,2792.257,2793.477,2791.753,2792.618,0.026729999110102654],[1742410020000,2792.618,2793.227,2791.844,2792.66,0.024970000609755516],[1742410080000,2792.584,2793.676,2792.312,2793.256,0.022110000252723694],[1742410140000,2793.293,2793.329,2791.416,2791.435,0.01892000064253807],[1742410200000,2791.416,2791.949,2790.944,2791.949,0.02133999951183796],[1742410260000,2791.896,2791.997,2789.896,2790.958,0.022439999505877495],[1742410320000,2790.83,2791.192,2790.288,2790.749,0.02101000025868416],[1742410380000,2790.749,2791.829,2790.676,2791.829,0.023320000618696213],[1742410440000,2791.804,2793.076,2791.804,2792.711,0.021779999136924744],[1742410500000,2792.686,2793.346,2792.518,2793.099,0.01947000063955784],[1742410560000,2793.055,2793.764,2792.447,2792.823,0.02434000000357628],[1742410620000,2792.798,2793.283,2792.48,2793.283,0.021560000255703926],[1742410680000,2793.254,2794.005,2793.105,2793.978,0.02607000060379505],[1742410740000,2794.004,2794.084,2792.57,2792.843,0.022050000727176666],[1742410800000,2792.971,2793.688,2792.971,2793.402,0.08171000331640244],[1742410860000,2793.402,2794.573,2793.185,2794.436,0.08959999680519104],[1742410920000,2794.436,2795.07,2793.887,2794.049,0.07429999858140945],[1742410980000,2794.094,2795.248,2793.926,2794.201,0.04179000109434128],[1742411040000,2794.227,2794.498,2793.54,2793.945,0.028950000181794167],[1742411100000,2794.013,2794.409,2793.543,2794.371,0.06561999768018723],[1742411160000,2794.38,2794.603,2793.306,2793.861,0.067610003054142],[1742411220000,2793.861,2794.274,2793.237,2793.485,0.06605000048875809],[1742411280000,2793.426,2793.645,2792.356,2792.405,0.05821000039577484],[1742411340000,2792.496,2794.339,2792.388,2794.188,0.06802000105381012],[1742411400000,2794.059,2796.416,2793.891,2795.842,0.04117000102996826],[1742411460000,2795.879,2795.923,2794.148,2794.256,0.029729999601840973],[1742411520000,2794.302,2794.632,2793.746,2794.138,0.025839999318122864],[1742411580000,2794.077,2795.069,2794,2794.052,0.02449999935925007],[1742411640000,2794.01,2795.182,2793.79,2795.129,0.038029998540878296],[1742411700000,2795.157,2795.401,2794.053,2795.284,0.056290000677108765],[1742411760000,2795.394,2797.02,2795.342,2796.988,0.05965999886393547],[1742411820000,2796.928,2798.068,2796.718,2797.34,0.0754999965429306],[1742411880000,2797.287,2797.463,2796.588,2796.851,0.08748999983072281],[1742411940000,2796.88,2796.954,2795.428,2795.586,0.05178999900817871],[1742412000000,2795.637,2795.637,2793.721,2793.84,0.023159999400377274],[1742412060000,2793.867,2794.189,2792.967,2794.189,0.023329999297857285],[1742412120000,2794.189,2794.592,2793.024,2793.235,0.023719999939203262],[1742412180000,2793.235,2794.657,2793.088,2794.44,0.025760000571608543],[1742412240000,2794.44,2796.074,2794.334,2795.82,0.021199999377131462],[1742412300000,2795.801,2795.846,2794.438,2794.711,0.022269999608397484],[1742412360000,2794.729,2795.417,2794.406,2795.344,0.023590000346302986],[1742412420000,2795.318,2795.319,2793.13,2793.896,0.022509999573230743],[1742412480000,2793.896,2794.64,2793.709,2794.192,0.023719999939203262],[1742412540000,2794.192,2794.401,2793.472,2793.523,0.020640000700950623],[1742412600000,2793.377,2795.754,2793.377,2795.533,0.03497999906539917],[1742412660000,2795.533,2795.826,2795.18,2795.455,0.028909999877214432],[1742412720000,2795.429,2796.076,2795.151,2795.151,0.02442000061273575],[1742412780000,2795.068,2795.731,2795.068,2795.147,0.022690000012516975],[1742412840000,2795.147,2795.365,2794.625,2795.211,0.018699999898672104],[1742412900000,2795.211,2795.7,2795.178,2795.369,0.023439999669790268],[1742412960000,2795.425,2795.699,2794.948,2795.14,0.01875999942421913],[1742413020000,2795.14,2795.224,2794.601,2795.081,0.019139999523758888],[1742413080000,2795.081,2795.617,2794.813,2795.189,0.01858999952673912],[1742413140000,2795.136,2796.15,2795.115,2795.924,0.020239999517798424],[1742413200000,2795.943,2796.332,2795.561,2795.884,0.01759999990463257],[1742413260000,2796.001,2796.227,2795.509,2796.165,0.015180000104010105],[1742413320000,2796.341,2796.387,2795.484,2795.548,0.021449999883770943],[1742413380000,2795.548,2795.737,2795.187,2795.691,0.01858999952673912],[1742413440000,2795.708,2796.303,2795.608,2795.754,0.02095000073313713],[1742413500000,2795.772,2795.827,2795.453,2795.644,0.03144000098109245],[1742413560000,2795.576,2795.75,2794.953,2795.292,0.023930000141263008],[1742413620000,2795.343,2796.836,2795.343,2796.826,0.034170001745224],[1742413680000,2796.78,2796.866,2796.104,2796.231,0.032349999994039536],[1742413740000,2796.287,2796.615,2795.645,2795.801,0.034210000187158585],[1742413800000,2795.701,2795.823,2795.148,2795.53,0.044110000133514404],[1742413860000,2795.548,2795.923,2795.53,2795.623,0.07236000150442123],[1742413920000,2795.631,2795.786,2795.088,2795.525,0.06548000127077103],[1742413980000,2795.534,2796.615,2795.534,2796.59,0.04475000128149986],[1742414040000,2796.718,2796.795,2796.314,2796.413,0.04094000160694122],[1742414100000,2796.451,2796.815,2796.056,2796.081,0.06347999721765518],[1742414160000,2796.155,2796.711,2796.154,2796.374,0.028300000354647636],[1742414220000,2796.374,2796.375,2795.563,2795.614,0.04501999914646149],[1742414280000,2795.614,2796.667,2795.468,2796.575,0.03804999962449074],[1742414340000,2796.483,2796.483,2795.838,2796.073,0.04077000170946121],[1742414400000,2796.26,2796.473,2795.756,2795.782,0.018640000373125076],[1742414460000,2795.808,2795.808,2794.965,2794.965,0.0062699997797608376],[1742414520000,2794.965,2795.388,2794.937,2795.366,0.014410000294446945],[1742414580000,2795.412,2795.875,2795.406,2795.461,0.007619999814778566],[1742414640000,2795.442,2795.596,2795.231,2795.329,0.008630000054836273],[1742414700000,2795.31,2795.31,2793.879,2793.956,0.016690000891685486],[1742414760000,2793.956,2794.245,2793.653,2793.869,0.0251499991863966],[1742414820000,2793.86,2793.945,2793.591,2793.709,0.01143999956548214],[1742414880000,2793.709,2794.049,2793.342,2793.691,0.009180000051856041],[1742414940000,2793.587,2793.973,2793.587,2793.94,0.007060000207275152],[1742415000000,2793.94,2794.498,2793.939,2794.498,0.0038499999791383743],[1742415060000,2794.472,2794.656,2794.227,2794.378,0.0064500002190470695],[1742415120000,2794.378,2794.496,2793.979,2794.07,0.0038499999791383743],[1742415180000,2794.07,2794.346,2793.846,2793.862,0.005090000107884407],[1742415240000,2793.846,2794.382,2793.645,2793.645,0.008510000072419643],[1742415300000,2793.644,2793.672,2793.244,2793.469,0.009089999832212925],[1742415360000,2793.546,2793.826,2793.269,2793.298,0.009650000371038914],[1742415420000,2793.344,2793.723,2793.106,2793.321,0.009379999712109566],[1742415480000,2793.229,2793.441,2792.737,2793.089,0.007770000025629997],[1742415540000,2793.118,2794.061,2792.894,2794.008,0.011219999752938747],[1742415600000,2794.009,2794.05,2793.407,2793.876,0.006490000057965517],[1742415660000,2793.877,2793.991,2793.655,2793.972,0.004840000066906214],[1742415720000,2793.982,2793.991,2793.617,2793.618,0.006459999829530716],[1742415780000,2793.488,2793.789,2793.231,2793.774,0.007350000087171793],[1742415840000,2793.774,2793.831,2793.347,2793.347,0.007819999940693378],[1742415900000,2793.322,2793.322,2793.126,2793.277,0.006610000040382147],[1742415960000,2793.185,2793.52,2793.143,2793.448,0.00610999995842576],[1742416020000,2793.474,2793.481,2793.252,2793.362,0.009089999832212925],[1742416080000,2793.344,2793.694,2793.344,2793.547,0.00634999992325902],[1742416140000,2793.492,2793.93,2793.492,2793.86,0.007009999826550484],[1742416200000,2793.879,2794.016,2793.29,2793.393,0.0052200001664459705],[1742416260000,2793.42,2793.576,2792.897,2792.901,0.00875999964773655],[1742416320000,2792.938,2792.939,2792.237,2792.551,0.007809999864548445],[1742416380000,2792.697,2792.756,2792.423,2792.5,0.004699999932199717],[1742416440000,2792.564,2792.61,2791.911,2792.067,0.0061900001019239426],[1742416500000,2792.094,2792.344,2791.969,2792.275,0.0062699997797608376],[1742416560000,2792.294,2792.811,2792.233,2792.55,0.004290000069886446],[1742416620000,2792.55,2792.724,2792.479,2792.67,0.006380000151693821],[1742416680000,2792.651,2792.703,2792.053,2792.053,0.0086899995803833],[1742416740000,2792.063,2792.305,2791.677,2792.25,0.006380000151693821],[1742416800000,2792.251,2792.547,2792.251,2792.353,0.005280000157654285],[1742416860000,2792.289,2792.4,2792.016,2792.071,0.0053900000639259815],[1742416920000,2792.071,2792.528,2791.907,2792.473,0.004730000160634518],[1742416980000,2792.448,2792.517,2792.345,2792.425,0.005169999785721302],[1742417040000,2792.434,2792.533,2792.275,2792.359,0.00571999978274107],[1742417100000,2792.4,2792.627,2792.284,2792.284,0.005499999970197678],[1742417160000,2792.181,2793.123,2792.052,2792.995,0.00791999977082014],[1742417220000,2792.996,2793.286,2792.915,2793.248,0.00395999988541007],[1742417280000,2793.178,2793.6,2792.931,2793.6,0.004290000069886446],[1742417340000,2793.765,2794.001,2793.671,2793.838,0.00989999994635582],[1742417400000,2793.761,2794.52,2793.711,2794.378,0.010119999758899212],[1742417460000,2794.404,2794.564,2794.378,2794.44,0.004509999882429838],[1742417520000,2794.414,2794.618,2794.161,2794.187,0.006819999776780605],[1742417580000,2794.242,2794.242,2793.811,2793.846,0.004619999788701534],[1742417640000,2793.827,2794.188,2793.775,2794.125,0.0053900000639259815],[1742417700000,2794.096,2794.404,2793.895,2794.386,0.0086899995803833],[1742417760000,2794.361,2794.972,2794.361,2794.835,0.006599999964237213],[1742417820000,2794.807,2794.807,2793.929,2794.682,0.007590000052005053],[1742417880000,2794.632,2794.743,2794.309,2794.531,0.01363999955356121],[1742417940000,2794.602,2795.104,2793.253,2793.253,0.013004999607801437],[1742421600000,2794.344,2795.579,2793.794,2795.551,0.0070039997808635235],[1742421660000,2795.551,2796.164,2794.863,2794.881,0.009072000160813332],[1742421720000,2794.9,2794.9,2793.845,2794.761,0.008262000046670437],[1742421780000,2794.78,2794.955,2794.286,2794.763,0.008218999952077866],[1742421840000,2794.772,2795.41,2794.662,2795.272,0.008267000317573547],[1742421900000,2795.26,2795.335,2794.548,2795.07,0.007110000122338533],[1742421960000,2795.147,2795.719,2794.951,2795.657,0.006709999870508909],[1742422020000,2795.682,2795.774,2795.307,2795.597,0.005169999785721302],[1742422080000,2795.571,2795.699,2795.175,2795.661,0.007040000054985285],[1742422140000,2795.378,2795.799,2795.274,2795.49,0.004120000172406435],[1742422200000,2795.49,2795.49,2794.603,2795.108,0.0034099998883903027],[1742422260000,2795.017,2795.123,2794.73,2795.123,0.003590000094845891],[1742422320000,2795.123,2795.216,2794.835,2794.976,0.004509999882429838],[1742422380000,2794.976,2795.159,2794.873,2795.058,0.0038499999791383743],[1742422440000,2795.058,2795.119,2794.911,2795.047,0.0038499999791383743],[1742422500000,2795.056,2795.53,2794.211,2794.237,0.00989999994635582],[1742422560000,2794.292,2794.705,2794.101,2794.101,0.007040000054985285],[1742422620000,2794.102,2794.166,2793.682,2793.707,0.007040000054985285],[1742422680000,2793.676,2793.882,2793.565,2793.811,0.016750000417232513],[1742422740000,2794.077,2794.077,2793.191,2793.549,0.01128000020980835],[1742422800000,2793.559,2793.599,2792.868,2792.994,0.0170499999076128],[1742422860000,2793.068,2793.28,2792.892,2793.229,0.013050000183284283],[1742422920000,2793.247,2793.265,2792.672,2792.702,0.009990000165998936],[1742422980000,2792.701,2792.819,2792.343,2792.819,0.013939999975264072],[1742423040000,2792.896,2793.515,2792.874,2793.515,0.005289999768137932],[1742423100000,2793.516,2793.709,2793.435,2793.508,0.004879999905824661],[1742423160000,2793.559,2793.66,2793.471,2793.541,0.0037400000728666782],[1742423220000,2793.496,2793.605,2793.406,2793.596,0.0035200000274926424],[1742423280000,2793.579,2794.344,2793.451,2794.175,0.0061599998734891415],[1742423340000,2794.202,2794.648,2794.069,2794.57,0.005830000154674053],[1742423400000,2794.544,2794.732,2794.041,2794.124,0.007899999618530273],[1742423460000,2794.15,2794.622,2794.15,2794.486,0.00395999988541007],[1742423520000,2794.505,2794.64,2794.494,2794.532,0.0035200000274926424],[1742423580000,2794.507,2795.15,2794.507,2795.067,0.002749999985098839],[1742423640000,2795.042,2795.218,2795.016,2795.058,0.002199999988079071],[1742423700000,2795.031,2795.111,2795.021,2795.111,0.0013200000394135714],[1742423760000,2795.065,2795.664,2795.031,2795.664,0.0037400000728666782],[1742423820000,2795.586,2795.67,2795.421,2795.552,0.0037400000728666782],[1742423880000,2795.578,2795.579,2795.073,2795.082,0.0035200000274926424],[1742423940000,2795.056,2795.166,2794.479,2794.497,0.0041600000113248825],[1742424000000,2794.506,2794.75,2794.411,2794.68,0.00418000016361475],[1742424060000,2794.655,2794.783,2794.378,2794.596,0.00395999988541007],[1742424120000,2794.57,2794.86,2794.561,2794.709,0.0031900000758469105],[1742424180000,2794.654,2794.777,2794.654,2794.733,0.0030799999367445707],[1742424240000,2794.656,2794.865,2794.63,2794.865,0.0032999999821186066],[1742424300000,2794.911,2795.325,2794.911,2795.039,0.004290000069886446],[1742424360000,2795.048,2795.107,2794.929,2795.047,0.0038499999791383743],[1742424420000,2795.047,2795.065,2794.845,2794.893,0.002859999891370535],[1742424480000,2794.851,2794.906,2794.781,2794.781,0.002090000081807375],[1742424540000,2794.807,2795.158,2794.788,2795.094,0.002090000081807375],[1742424600000,2795.177,2795.23,2795.091,2795.142,0.005059999879449606],[1742424660000,2795.091,2795.267,2794.95,2795.176,0.005169999785721302],[1742424720000,2795.157,2795.424,2795.157,2795.238,0.0031900000758469105],[1742424780000,2795.321,2795.413,2795.204,2795.296,0.0035200000274926424],[1742424840000,2795.373,2795.398,2795.22,2795.387,0.002529999939724803],[1742424900000,2795.755,2795.846,2795.571,2795.729,0.001979999942705035],[1742424960000,2795.637,2795.766,2795.637,2795.739,0.0026400000788271427],[1742425020000,2795.766,2795.79,2795.53,2795.699,0.002730000065639615],[1742425080000,2795.673,2795.761,2795.39,2795.684,0.003280000062659383],[1742425140000,2795.684,2795.787,2795.644,2795.786,0.004290000069886446],[1742425200000,2795.761,2795.761,2795.354,2795.544,0.01257999986410141],[1742425260000,2795.544,2795.643,2795.5,2795.526,0.008700000122189522],[1742425320000,2795.489,2795.566,2795.374,2795.401,0.007180000189691782],[1742425380000,2795.401,2795.58,2795.309,2795.399,0.007829999551177025],[1742425440000,2795.371,2795.737,2795.124,2795.737,0.008559999987483025],[1742425500000,2795.736,2795.912,2795.395,2795.395,0.010110000148415565],[1742425560000,2795.294,2795.514,2795.184,2795.489,0.011599999852478504],[1742425620000,2795.462,2795.711,2795.462,2795.532,0.01090999972075224],[1742425680000,2795.525,2795.571,2795.296,2795.434,0.006399999838322401],[1742425740000,2795.425,2795.555,2795.333,2795.555,0.005869999993592501],[1742425800000,2795.61,2795.787,2795.269,2795.321,0.007000000216066837],[1742425860000,2795.32,2795.603,2795.32,2795.558,0.00494999997317791],[1742425920000,2795.549,2795.649,2795.541,2795.593,0.0016499999910593033],[1742425980000,2795.567,2795.657,2795.541,2795.613,0.002309999894350767],[1742426040000,2795.668,2795.728,2795.444,2795.602,0.0031900000758469105],[1742426100000,2795.602,2795.728,2795.475,2795.71,0.0034600000362843275],[1742426160000,2795.71,2795.711,2795.409,2795.519,0.0031900000758469105],[1742426220000,2795.492,2795.717,2795.419,2795.69,0.0035200000274926424],[1742426280000,2795.717,2795.782,2795.465,2795.782,0.0031900000758469105],[1742426340000,2795.782,2796.004,2795.741,2795.93,0.0030799999367445707],[1742426400000,2795.906,2796.218,2795.879,2796.137,0.0038499999791383743],[1742426460000,2796.111,2796.201,2796.029,2796.111,0.002529999939724803],[1742426520000,2796.186,2796.362,2796.075,2796.289,0.002859999891370535],[1742426580000,2796.362,2796.545,2796.285,2796.545,0.007590000052005053],[1742426640000,2796.545,2796.84,2796.45,2796.821,0.005169999785721302],[1742426700000,2796.821,2796.821,2796.334,2796.351,0.007259999867528677],[1742426760000,2796.38,2796.625,2796.271,2796.588,0.006049999967217445],[1742426820000,2796.588,2796.641,2796.381,2796.474,0.0040699997916817665],[1742426880000,2796.474,2796.518,2796.289,2796.353,0.00395999988541007],[1742426940000,2796.353,2796.457,2796.183,2796.183,0.005499999970197678],[1742427000000,2796.211,2796.366,2795.888,2795.897,0.005280000157654285],[1742427060000,2795.906,2796.08,2795.743,2795.743,0.005280000157654285],[1742427120000,2795.795,2795.884,2795.655,2795.664,0.007259999867528677],[1742427180000,2795.682,2795.682,2795.347,2795.358,0.005059999879449606],[1742427240000,2795.431,2795.529,2795.274,2795.529,0.004399999976158142],[1742427300000,2795.547,2795.566,2795.32,2795.389,0.0037400000728666782],[1742427360000,2795.325,2795.415,2795.01,2795.111,0.005609999876469374],[1742427420000,2795.162,2795.236,2795.059,2795.092,0.002529999939724803],[1742427480000,2795.101,2795.12,2795.002,2795.076,0.0036700000055134296],[1742427540000,2795.095,2795.127,2794.887,2795.036,0.004000000189989805],[1742427600000,2795.029,2795.16,2794.841,2794.926,0.002689999993890524],[1742427660000,2794.9,2795.201,2794.847,2795.165,0.0029700000304728746],[1742427720000,2795.164,2795.327,2795.053,2795.172,0.004619999788701534],[1742427780000,2795.146,2795.28,2795.146,2795.227,0.0036299999337643385],[1742427840000,2795.227,2795.417,2795.108,2795.17,0.0032399999909102917],[1742427900000,2795.17,2795.295,2795.17,2795.251,0.002859999891370535],[1742427960000,2795.251,2795.269,2795.029,2795.029,0.0034099998883903027],[1742428020000,2795.038,2795.084,2794.817,2794.996,0.004509999882429838],[1742428080000,2795.029,2795.392,2795.029,2795.376,0.003590000094845891],[1742428140000,2795.348,2795.555,2795.247,2795.529,0.0034799999557435513],[1742428200000,2795.538,2795.74,2795.421,2795.648,0.002420000033453107],[1742428260000,2795.63,2795.742,2795.246,2795.317,0.005609999876469374],[1742428320000,2795.677,2796.206,2795.532,2795.808,0.006310000084340572],[1742428380000,2795.859,2795.87,2795.616,2795.676,0.003710000077262521],[1742428440000,2795.658,2795.658,2795.222,2795.348,0.0034099998883903027],[1742428500000,2795.374,2795.374,2795.128,2795.201,0.0018700000364333391],[1742428560000,2795.192,2795.201,2795.009,2795.057,0.001979999942705035],[1742428620000,2795.057,2795.189,2794.905,2795.085,0.0035200000274926424],[1742428680000,2795.011,2795.273,2795.001,2795.001,0.0035200000274926424],[1742428740000,2795.026,2795.106,2794.9,2794.9,0.004730000160634518]]