[[1742342400000,2331.805,2331.872,2331.1,2331.293,0.027380000799894333],[1742342460000,2331.361,2331.41,2330.941,2330.984,0.02119000069797039],[1742342520000,2331.012,2331.674,2330.846,2331.597,0.020999999716877937],[1742342580000,2331.589,2331.892,2331.589,2331.766,0.012550000101327896],[1742342640000,2331.759,2332.043,2331.574,2331.915,0.01688000001013279],[1742342700000,2331.953,2332.007,2331.725,2331.905,0.014109999872744083],[1742342760000,2331.881,2332.212,2331.795,2331.929,0.019600000232458115],[1742342820000,2331.928,2331.959,2331.781,2331.815,0.01679999940097332],[1742342880000,2331.807,2331.846,2331.664,2331.728,0.019680000841617584],[1742342940000,2331.766,2331.989,2331.751,2331.81,0.01768999919295311],[1742343000000,2331.802,2331.84,2331.517,2331.566,0.016750000417232513],[1742343060000,2331.543,2331.864,2331.543,2331.815,0.014419999904930592],[1742343120000,2331.799,2331.887,2331.697,2331.846,0.010999999940395355],[1742343180000,2331.838,2331.838,2331.676,2331.735,0.011149999685585499],[1742343240000,2331.735,2331.882,2331.519,2331.574,0.011219999752938747],[1742343300000,2331.566,2331.566,2331.225,2331.336,0.022350000217556953],[1742343360000,2331.312,2331.388,2331.174,2331.32,0.012919999659061432],[1742343420000,2331.221,2331.402,2331.082,2331.192,0.012810000218451023],[1742343480000,2331.18,2331.287,2330.889,2331.241,0.015239999629557133],[1742343540000,2331.247,2331.339,2331.184,2331.256,0.014010000042617321],[1742343600000,2331.256,2331.369,2330.88,2331.01,0.01793999969959259],[1742343660000,2330.987,2331.756,2330.987,2331.608,0.011959999799728394],[1742343720000,2331.623,2331.91,2331.505,2331.854,0.007790000177919865],[1742343780000,2331.831,2331.911,2331.429,2331.634,0.01054999977350235],[1742343840000,2331.61,2331.61,2331.567,2331.582,0.0016499999910593033],[1742343900000,2331.598,2332.041,2331.537,2332.005,0.005830000154674053],[1742343960000,2332.041,2332.229,2331.946,2332.19,0.004290000069886446],[1742344020000,2332.197,2332.551,2332.098,2332.473,0.015300000086426735],[1742344080000,2332.526,2333.067,2332.425,2332.813,0.011590000241994858],[1742344140000,2332.89,2333.369,2332.89,2333.033,0.009069999679923058],[1742344200000,2333.056,2333.402,2333.056,2333.143,0.014569999650120735],[1742344260000,2333.113,2333.143,2332.738,2332.856,0.02882000058889389],[1742344320000,2332.833,2332.841,2332.538,2332.597,0.01931999996304512],[1742344380000,2332.674,2332.69,2332.405,2332.533,0.01647000014781952],[1742344440000,2332.525,2332.874,2332.49,2332.838,0.010250000283122063],[1742344500000,2332.877,2332.895,2332.444,2332.633,0.01358999963849783],[1742344560000,2332.657,2332.92,2332.656,2332.92,0.007590000052005053],[1742344620000,2332.929,2333.077,2332.567,2332.615,0.0086899995803833],[1742344680000,2332.615,2332.692,2332.492,2332.546,0.007040000054985285],[1742344740000,2332.523,2332.746,2332.456,2332.643,0.008340000174939632],[1742344800000,2332.605,2332.959,2332.605,2332.933,0.0061599998734891415],[1742344860000,2332.895,2333.125,2332.808,2332.891,0.005379999987781048],[1742344920000,2332.892,2333.031,2332.864,2332.879,0.005350000225007534],[1742344980000,2332.879,2332.957,2332.688,2332.785,0.016179999336600304],[1742345040000,2332.749,2333.195,2332.725,2333.056,0.024480000138282776],[1742345100000,2333.074,2333.302,2332.915,2332.936,0.015119999647140503],[1742345160000,2332.936,2332.936,2332.379,2332.459,0.007249999791383743],[1742345220000,2332.466,2332.541,2332.182,2332.182,0.012880000285804272],[1742345280000,2332.174,2332.487,2332.174,2332.361,0.0072200000286102295],[1742345340000,2332.397,2332.538,2332.361,2332.378,0.0052200001664459705],[1742345400000,2332.361,2332.548,2332.266,2332.541,0.022770000621676445],[1742345460000,2332.523,2332.534,2332.123,2332.184,0.015440000221133232],[1742345520000,2332.166,2332.592,2331.956,2332.351,0.04732999950647354],[1742345580000,2332.351,2332.625,2332.154,2332.554,0.015359999611973763],[1742345640000,2332.577,2332.723,2332.202,2332.518,0.06241000071167946],[1742345700000,2332.518,2332.669,2332.287,2332.287,0.048420000821352005],[1742345760000,2332.287,2332.695,2332.287,2332.557,0.03796999901533127],[1742345820000,2332.556,2332.556,2332.315,2332.315,0.037620000541210175],[1742345880000,2332.323,2332.407,2332.125,2332.23,0.045239999890327454],[1742345940000,2332.284,2332.307,2332.11,2332.238,0.047370001673698425],[1742346000000,2332.256,2333.225,2331.684,2333.049,0.06909000128507614],[1742346060000,2333.049,2333.102,2332.356,2332.448,0.07665000110864639],[1742346120000,2332.464,2332.464,2332.012,2332.064,0.07281000167131424],[1742346180000,2332.064,2332.064,2331.297,2331.351,0.0753600001335144],[1742346240000,2331.343,2331.456,2330.984,2331.094,0.061000000685453415],[1742346300000,2331.094,2331.353,2330.869,2331.353,0.04140999913215637],[1742346360000,2331.376,2331.848,2330.757,2331.771,0.03209000080823898],[1742346420000,2331.808,2332.076,2331.589,2331.93,0.05170999839901924],[1742346480000,2331.907,2332.43,2331.841,2331.966,0.05099000036716461],[1742346540000,2331.966,2332.31,2331.684,2332.31,0.04236000031232834],[1742346600000,2332.31,2332.597,2332.138,2332.449,0.04190000146627426],[1742346660000,2332.428,2332.528,2332.146,2332.21,0.025869999080896378],[1742346720000,2332.215,2332.261,2331.191,2331.294,0.06207999959588051],[1742346780000,2331.294,2331.35,2330.978,2331.117,0.07540000230073929],[1742346840000,2331.117,2331.371,2330.781,2330.781,0.02850000001490116],[1742346900000,2330.796,2330.843,2330.596,2330.786,0.09894999861717224],[1742346960000,2330.768,2330.85,2330.396,2330.499,0.0698700025677681],[1742347020000,2330.499,2330.795,2330.391,2330.468,0.0553399994969368],[1742347080000,2330.468,2330.468,2329.937,2330.291,0.0652799978852272],[1742347140000,2330.394,2330.54,2330.199,2330.253,0.05948000028729439],[1742347200000,2330.253,2330.522,2330.209,2330.327,0.03819999843835831],[1742347260000,2330.375,2330.411,2329.937,2330.322,0.03720000013709068],[1742347320000,2330.34,2330.808,2330.332,2330.807,0.05358000099658966],[1742347380000,2330.825,2331.182,2330.786,2330.847,0.04577000066637993],[1742347440000,2330.865,2330.891,2330.556,2330.666,0.019039999693632126],[1742347500000,2330.66,2331.035,2330.552,2331.002,0.02589000016450882],[1742347560000,2331.002,2331.021,2330.607,2330.607,0.0301900003105402],[1742347620000,2330.625,2330.859,2330.625,2330.822,0.021139999851584435],[1742347680000,2330.822,2331.12,2330.745,2330.992,0.015990000218153],[1742347740000,2331.007,2331.256,2330.943,2330.963,0.014270000159740448],[1742347800000,2330.963,2331.067,2330.622,2330.745,0.0714699998497963],[1742347860000,2330.758,2330.925,2330.489,2330.537,0.065420001745224],[1742347920000,2330.553,2330.602,2330.388,2330.489,0.044270001351833344],[1742347980000,2330.488,2330.745,2330.373,2330.412,0.03457999974489212],[1742348040000,2330.407,2330.694,2330.298,2330.578,0.04839000105857849],[1742348100000,2330.542,2331.204,2330.504,2330.966,0.05144000053405762],[1742348160000,2330.966,2331.401,2330.917,2331.401,0.05000000074505806],[1742348220000,2331.384,2331.419,2330.978,2331.055,0.04583999887108803],[1742348280000,2331.043,2331.047,2330.653,2330.922,0.022700000554323196],[1742348340000,2330.94,2330.986,2330.655,2330.68,0.041269998997449875],[1742348400000,2330.673,2330.739,2330.047,2330.29,0.030090000480413437],[1742348460000,2330.29,2330.403,2330.011,2330.165,0.014189999550580978],[1742348520000,2330.08,2330.344,2330.011,2330.249,0.011429999954998493],[1742348580000,2330.249,2330.268,2329.808,2329.884,0.022450000047683716],[1742348640000,2329.88,2330.375,2329.88,2329.968,0.03116000071167946],[1742348700000,2329.968,2330.234,2329.847,2329.847,0.03265000134706497],[1742348760000,2329.762,2329.806,2329.47,2329.591,0.04543999955058098],[1742348820000,2329.627,2330.52,2329.627,2330.247,0.06394000351428986],[1742348880000,2330.247,2330.693,2330.134,2330.56,0.037780001759529114],[1742348940000,2330.529,2330.789,2330.411,2330.622,0.034630000591278076],[1742349000000,2330.639,2330.909,2330.514,2330.734,0.02962999977171421],[1742349060000,2330.734,2330.77,2330.154,2330.172,0.05739999935030937],[1742349120000,2330.172,2330.327,2330.07,2330.098,0.02703000046312809],[1742349180000,2330.147,2330.268,2330.001,2330.016,0.028519999235868454],[1742349240000,2330.034,2330.08,2329.947,2329.947,0.026750000193715096],[1742349300000,2329.939,2330.047,2329.626,2329.916,0.020390000194311142],[1742349360000,2329.955,2330.427,2329.893,2330.263,0.012849999591708183],[1742349420000,2330.286,2330.783,2330.178,2330.688,0.017980000004172325],[1742349480000,2330.665,2330.883,2330.455,2330.85,0.019419999793171883],[1742349540000,2330.828,2331.217,2330.828,2331.191,0.01759999990463257],[1742349600000,2331.099,2331.248,2330.827,2331.166,0.021220000460743904],[1742349660000,2331.196,2331.489,2330.953,2331.489,0.021689999848604202],[1742349720000,2331.481,2331.649,2331.296,2331.622,0.024170000106096268],[1742349780000,2331.604,2331.612,2331.166,2331.207,0.013050000183284283],[1742349840000,2331.207,2331.556,2331.189,2331.486,0.01133000012487173],[1742349900000,2331.532,2332.03,2331.532,2331.881,0.017710000276565552],[1742349960000,2331.904,2332.358,2331.656,2331.656,0.030710000544786453],[1742350020000,2331.728,2331.728,2331.389,2331.479,0.044520001858472824],[1742350080000,2331.48,2331.48,2330.942,2331.302,0.05548999831080437],[1742350140000,2331.25,2331.463,2330.986,2331.24,0.035190001130104065],[1742350200000,2331.225,2332.017,2331.197,2331.857,0.040369998663663864],[1742350260000,2331.879,2332.497,2331.823,2332.422,0.03398999944329262],[1742350320000,2332.423,2333.059,2332.422,2332.661,0.0697999969124794],[1742350380000,2332.689,2332.713,2332.161,2332.287,0.05719999969005585],[1742350440000,2332.279,2332.433,2331.795,2332.097,0.05112000182271004],[1742350500000,2332.097,2332.341,2331.556,2331.64,0.026399999856948853],[1742350560000,2331.64,2332.369,2331.505,2332.369,0.01623000018298626],[1742350620000,2332.369,2332.369,2331.944,2332.13,0.011819999665021896],[1742350680000,2332.13,2332.361,2331.743,2331.882,0.010940000414848328],[1742350740000,2331.918,2332.192,2331.838,2332.007,0.012430000118911266],[1742350800000,2332.015,2332.03,2331.703,2332.005,0.016170000657439232],[1742350860000,2331.989,2332.03,2331.51,2331.767,0.024720000103116035],[1742350920000,2331.797,2331.797,2331.146,2331.292,0.012590000405907631],[1742350980000,2331.308,2331.308,2330.834,2331.041,0.017340000718832016],[1742351040000,2331.095,2331.195,2331.035,2331.071,0.014000000432133675],[1742351100000,2331.041,2331.325,2330.989,2331.187,0.02947000041604042],[1742351160000,2331.197,2331.366,2331.138,2331.176,0.020360000431537628],[1742351220000,2331.176,2331.24,2330.971,2331.081,0.01995999924838543],[1742351280000,2331.081,2331.297,2330.992,2331.112,0.009019999764859676],[1742351340000,2331.151,2331.181,2330.904,2330.92,0.013939999975264072],[1742351400000,2330.921,2331.724,2330.828,2331.664,0.0486299991607666],[1742351460000,2331.666,2332.382,2331.425,2332.302,0.025310000404715538],[1742351520000,2332.364,2332.828,2332.079,2332.679,0.02954999916255474],[1742351580000,2332.657,2332.795,2332.256,2332.369,0.032499998807907104],[1742351640000,2332.351,2332.387,2331.41,2331.69,0.032280001789331436],[1742351700000,2331.69,2331.69,2331.015,2331.324,0.05536000058054924],[1742351760000,2331.323,2331.564,2331.228,2331.5,0.03892999887466431],[1742351820000,2331.508,2331.762,2331.254,2331.582,0.05383000150322914],[1742351880000,2331.536,2331.851,2331.536,2331.822,0.026480000466108322],[1742351940000,2331.821,2332.199,2331.798,2332.036,0.03936000168323517],[1742352000000,2332.036,2332.098,2331.773,2331.91,0.04611999914050102],[1742352060000,2331.91,2332.315,2331.833,2332.2,0.024620000272989273],[1742352120000,2332.146,2332.733,2332.146,2332.605,0.01576000079512596],[1742352180000,2332.56,2332.656,2332.423,2332.592,0.013020000420510769],[1742352240000,2332.574,2332.808,2332.297,2332.344,0.020109999924898148],[1742352300000,2332.397,2333.141,2332.382,2333.087,0.024639999493956566],[1742352360000,2333.087,2333.195,2332.692,2332.741,0.022439999505877495],[1742352420000,2332.741,2332.813,2332.361,2332.697,0.021080000326037407],[1742352480000,2332.72,2333.018,2332.643,2332.882,0.015939999371767044],[1742352540000,2332.797,2332.938,2332.751,2332.846,0.008299999870359898],[1742352600000,2332.846,2333.262,2332.718,2333.193,0.012120000086724758],[1742352660000,2333.123,2333.123,2332.551,2332.736,0.01988999918103218],[1742352720000,2332.759,2333.051,2332.713,2332.905,0.007329999934881926],[1742352780000,2332.923,2333.1,2332.864,2333.083,0.010230000130832195],[1742352840000,2333.082,2333.161,2332.815,2333.1,0.00913000013679266],[1742352900000,2333.238,2333.314,2332.905,2332.915,0.007590000052005053],[1742352960000,2332.902,2333.197,2332.902,2333.1,0.011110000312328339],[1742353020000,2333.046,2333.243,2333.036,2333.097,0.007809999864548445],[1742353080000,2333.113,2333.151,2332.797,2332.859,0.014890000224113464],[1742353140000,2332.841,2333.369,2332.841,2333.331,0.016909999772906303],[1742353200000,2333.361,2333.561,2333.236,2333.4,0.01809000037610531],[1742353260000,2333.4,2333.513,2333.02,2333.051,0.019009999930858612],[1742353320000,2333.097,2333.228,2332.659,2332.659,0.01995999924838543],[1742353380000,2332.674,2332.933,2332.438,2332.808,0.0177800003439188],[1742353440000,2332.823,2332.949,2332.336,2332.897,0.016200000420212746],[1742353500000,2332.903,2333.079,2332.728,2332.818,0.015350000001490116],[1742353560000,2332.877,2333.313,2332.825,2333.174,0.0177800003439188],[1742353620000,2333.22,2333.684,2333.133,2333.641,0.01582000032067299],[1742353680000,2333.659,2333.833,2333.405,2333.405,0.014410000294446945],[1742353740000,2333.443,2333.651,2333.328,2333.61,0.013749999925494194],[1742353800000,2333.618,2333.81,2333.479,2333.787,0.009789999574422836],[1742353860000,2333.733,2333.987,2333.602,2333.79,0.010780000127851963],[1742353920000,2333.772,2334.482,2333.764,2334.359,0.016170000657439232],[1742353980000,2334.39,2334.914,2334.313,2334.533,0.023259999230504036],[1742354040000,2334.51,2334.754,2334.41,2334.554,0.01662999950349331],[1742354100000,2334.532,2334.532,2334.159,2334.278,0.01614999957382679],[1742354160000,2334.241,2334.321,2334.174,2334.251,0.0061599998734891415],[1742354220000,2334.251,2335.539,2334.236,2335.359,0.019850000739097595],[1742354280000,2335.307,2335.719,2335.307,2335.395,0.01947000063955784],[1742354340000,2335.449,2335.567,2335.406,2335.514,0.012539999559521675],[1742354400000,2335.529,2335.596,2335.198,2335.557,0.01768999919295311],[1742354460000,2335.58,2336.104,2335.485,2335.901,0.017650000751018524],[1742354520000,2335.901,2336.083,2335.773,2335.994,0.022940000519156456],[1742354580000,2336.002,2336.142,2335.701,2336.142,0.02758999913930893],[1742354640000,2336.143,2336.16,2335.965,2335.976,0.009700000286102295],[1742354700000,2335.991,2336.202,2335.845,2336.045,0.010529999621212482],[1742354760000,2336.038,2336.068,2335.589,2335.589,0.011989999562501907],[1742354820000,2335.604,2336.053,2335.604,2336.017,0.01351999957114458],[1742354880000,2335.986,2336.032,2335.681,2335.696,0.016189999878406525],[1742354940000,2335.689,2335.939,2335.573,2335.72,0.017190000042319298],[1742355000000,2335.72,2335.761,2335.522,2335.614,0.005659999791532755],[1742355060000,2335.63,2335.753,2335.345,2335.73,0.008410000242292881],[1742355120000,2335.738,2336.067,2335.637,2336.019,0.008030000142753124],[1742355180000,2335.925,2336.063,2335.761,2335.761,0.013159999623894691],[1742355240000,2335.754,2335.996,2335.754,2335.981,0.00913000013679266],[1742355300000,2335.997,2336.089,2335.727,2336.012,0.013279999606311321],[1742355360000,2336.004,2336.283,2335.932,2336.106,0.013299999758601189],[1742355420000,2336.123,2336.313,2335.896,2336.15,0.015690000727772713],[1742355480000,2336.186,2336.186,2335.67,2335.895,0.032280001789331436],[1742355540000,2335.909,2335.909,2335.65,2335.881,0.03294999897480011],[1742355600000,2335.896,2335.942,2335.498,2335.568,0.03596999868750572],[1742355660000,2335.598,2335.791,2335.434,2335.747,0.010809999890625477],[1742355720000,2335.747,2336.378,2335.724,2336.366,0.0189800001680851],[1742355780000,2336.342,2336.376,2336.091,2336.194,0.015850000083446503],[1742355840000,2336.23,2336.594,2335.955,2336.014,0.01331000030040741],[1742355900000,2335.96,2336.358,2335.919,2336.268,0.011760000139474869],[1742355960000,2336.283,2336.584,2336.281,2336.545,0.01671000011265278],[1742356020000,2336.537,2336.707,2336.08,2336.683,0.010540000163018703],[1742356080000,2336.584,2336.791,2336.514,2336.66,0.01819000020623207],[1742356140000,2336.676,2336.806,2336.224,2336.224,0.01606000028550625],[1742356200000,2336.224,2336.927,2336.179,2336.75,0.011380000039935112],[1742356260000,2336.751,2337.053,2336.719,2336.865,0.015010000206530094],[1742356320000,2336.865,2337.204,2336.858,2337.204,0.017100000753998756],[1742356380000,2337.204,2337.515,2337.096,2337.515,0.017750000581145287],[1742356440000,2337.515,2337.741,2337.209,2337.525,0.022439999505877495],[1742356500000,2337.509,2338.17,2337.425,2338.117,0.009890000335872173],[1742356560000,2338.125,2338.446,2337.862,2337.961,0.015230000019073486],[1742356620000,2337.945,2338.091,2337.123,2337.152,0.025299999862909317],[1742356680000,2337.17,2337.25,2336.827,2337.152,0.06590999662876129],[1742356740000,2337.152,2337.179,2336.26,2336.314,0.041680000722408295],[1742356800000,2336.314,2336.553,2335.978,2336.457,0.026499999687075615],[1742356860000,2336.458,2336.458,2335.742,2335.999,0.021950000897049904],[1742356920000,2335.865,2336.065,2335.768,2335.999,0.05877000093460083],[1742356980000,2335.991,2336.019,2335.706,2335.796,0.04016999900341034],[1742357040000,2335.789,2336.068,2335.788,2336.011,0.04496999830007553],[1742357100000,2336.033,2336.04,2335.726,2335.891,0.05107999965548515],[1742357160000,2335.891,2335.935,2335.511,2335.853,0.06312999874353409],[1742357220000,2335.853,2335.953,2335.696,2335.755,0.03463999927043915],[1742357280000,2335.733,2335.791,2335.301,2335.406,0.03644999861717224],[1742357340000,2335.406,2336.066,2335.121,2335.988,0.03393999859690666],[1742357400000,2335.988,2335.988,2335.704,2335.835,0.014499999582767487],[1742357460000,2335.817,2335.914,2335.634,2335.904,0.02744000032544136],[1742357520000,2335.958,2336.339,2335.893,2336.168,0.036559998989105225],[1742357580000,2336.15,2336.376,2336.091,2336.266,0.027060000225901604],[1742357640000,2336.161,2336.224,2335.909,2335.991,0.023189999163150787],[1742357700000,2336.037,2336.179,2335.884,2336.081,0.015270000323653221],[1742357760000,2336.073,2336.556,2335.809,2336.502,0.024049999192357063],[1742357820000,2336.504,2337.03,2336.504,2336.761,0.01962999999523163],[1742357880000,2336.753,2336.951,2336.663,2336.904,0.008790000341832638],[1742357940000,2336.92,2337.374,2336.92,2337.151,0.01664000004529953],[1742358000000,2337.151,2337.338,2336.712,2336.898,0.009789999574422836],[1742358060000,2336.879,2337.287,2336.781,2337.007,0.013790000230073929],[1742358120000,2337.03,2337.228,2336.832,2337.166,0.007420000154525042],[1742358180000,2337.166,2337.251,2337.043,2337.133,0.010499999858438969],[1742358240000,2337.133,2337.189,2336.638,2337.102,0.020910000428557396],[1742358300000,2337.102,2337.323,2337.016,2337.2,0.005710000172257423],[1742358360000,2337.202,2338.103,2337.182,2337.989,0.011529999785125256],[1742358420000,2337.989,2337.995,2337.517,2337.762,0.01056000031530857],[1742358480000,2337.764,2337.77,2337.495,2337.547,0.010850000195205212],[1742358540000,2337.577,2337.898,2337.562,2337.618,0.010060000233352184],[1742358600000,2337.557,2337.639,2337.511,2337.639,0.0036299999337643385],[1742358660000,2337.644,2337.683,2337.454,2337.491,0.002360000042244792],[1742358720000,2337.483,2337.721,2337.3,2337.69,0.00774999987334013],[1742358780000,2337.708,2337.739,2337.595,2337.657,0.002420000033453107],[1742358840000,2337.639,2337.647,2337.141,2337.149,0.008209999650716782],[1742358900000,2337.157,2337.267,2336.974,2337.056,0.031029999256134033],[1742358960000,2337.056,2337.387,2336.987,2337.256,0.010619999840855598],[1742359020000,2337.264,2337.518,2336.938,2337.462,0.03367999941110611],[1742359080000,2337.439,2337.59,2337.288,2337.365,0.020880000665783882],[1742359140000,2337.382,2337.624,2337.074,2337.146,0.03953000158071518],[1742359200000,2337.146,2337.213,2336.845,2336.889,0.036320000886917114],[1742359260000,2336.923,2337.465,2336.923,2337.257,0.01998000033199787],[1742359320000,2337.265,2337.673,2337.244,2337.658,0.01558000035583973],[1742359380000,2337.588,2337.655,2337.57,2337.637,0.019829999655485153],[1742359440000,2337.653,2337.668,2337.445,2337.504,0.007000000216066837],[1742359500000,2337.588,2337.663,2337.034,2337.343,0.02266000024974346],[1742359560000,2337.342,2337.496,2337.207,2337.281,0.018130000680685043],[1742359620000,2337.274,2337.507,2337.229,2337.266,0.034860000014305115],[1742359680000,2337.275,2337.388,2337.224,2337.357,0.0076299998909235],[1742359740000,2337.365,2337.655,2337.139,2337.507,0.0086899995803833],[1742359800000,2337.491,2337.976,2337.442,2337.954,0.008799999952316284],[1742359860000,2337.884,2338.046,2337.722,2338.03,0.009460000321269035],[1742359920000,2338.03,2338.174,2337.876,2338.074,0.008630000054836273],[1742359980000,2337.997,2337.997,2337.784,2337.953,0.012280000373721123],[1742360040000,2337.899,2338,2337.712,2337.984,0.023439999669790268],[1742360100000,2338.038,2338.038,2337.085,2337.203,0.014820000156760216],[1742360160000,2337.203,2337.309,2336.572,2336.595,0.01761000044643879],[1742360220000,2336.572,2337.199,2336.508,2336.831,0.014209999702870846],[1742360280000,2336.849,2337.763,2336.772,2337.75,0.012980000115931034],[1742360340000,2337.732,2337.801,2337.499,2337.712,0.01331000030040741],[1742360400000,2337.796,2338.124,2337.742,2338.045,0.014960000291466713],[1742360460000,2338.05,2338.193,2337.77,2338.055,0.01534000039100647],[1742360520000,2338.056,2338.224,2337.844,2337.956,0.014159999787807465],[1742360580000,2337.993,2338.201,2337.903,2338.152,0.011959999799728394],[1742360640000,2338.129,2338.145,2337.708,2337.845,0.014630000106990337],[1742360700000,2337.829,2337.975,2337.634,2337.909,0.011219999752938747],[1742360760000,2337.872,2337.996,2337.765,2337.926,0.006490000057965517],[1742360820000,2337.911,2338.17,2337.811,2338.108,0.008229999803006649],[1742360880000,2338.167,2338.848,2338.068,2338.515,0.017270000651478767],[1742360940000,2338.515,2338.625,2338.107,2338.453,0.016829999163746834],[1742361000000,2338.469,2338.617,2338.354,2338.507,0.011660000309348106],[1742361060000,2338.515,2339.387,2338.438,2339.022,0.025590000674128532],[1742361120000,2338.999,2339.272,2338.985,2339.102,0.027809999883174896],[1742361180000,2339.056,2339.281,2338.625,2339.239,0.020080000162124634],[1742361240000,2339.239,2339.4,2339.046,2339.097,0.016990000382065773],[1742361300000,2339.128,2339.254,2338.866,2338.948,0.01696000061929226],[1742361360000,2338.966,2339.674,2338.957,2339.143,0.02101000025868416],[1742361420000,2339.166,2339.166,2338.631,2338.74,0.019050000235438347],[1742361480000,2338.753,2339.143,2338.712,2339.097,0.007139999885112047],[1742361540000,2339.12,2339.303,2338.987,2339.234,0.012570000253617764],[1742361600000,2339.234,2339.503,2338.936,2339.401,0.029030000790953636],[1742361660000,2339.424,2339.447,2338.815,2338.854,0.024769999086856842],[1742361720000,2338.854,2338.957,2338.515,2338.757,0.04975999891757965],[1742361780000,2338.757,2338.827,2338.41,2338.683,0.04944000020623207],[1742361840000,2338.636,2339.341,2338.629,2339.318,0.035190001130104065],[1742361900000,2339.318,2339.397,2338.972,2339.011,0.02305000089108944],[1742361960000,2339.049,2339.264,2338.884,2338.946,0.017710000276565552],[1742362020000,2338.946,2339.237,2338.943,2339.18,0.013410000130534172],[1742362080000,2339.141,2339.18,2338.251,2338.579,0.027780000120401382],[1742362140000,2338.597,2338.811,2338.571,2338.633,0.01995999924838543],[1742362200000,2338.626,2338.944,2338.379,2338.788,0.04041000083088875],[1742362260000,2338.806,2338.993,2338.585,2338.769,0.024460000917315483],[1742362320000,2338.782,2339.252,2338.628,2339.236,0.027049999684095383],[1742362380000,2339.229,2339.558,2339.168,2339.442,0.029999999329447746],[1742362440000,2339.447,2340.623,2339.422,2340.5,0.01882999949157238],[1742362500000,2340.471,2341.757,2340.407,2341.634,0.04334999993443489],[1742362560000,2341.642,2341.88,2341.036,2341.645,0.039810001850128174],[1742362620000,2341.644,2342.864,2341.629,2342.756,0.030479999259114265],[1742362680000,2342.779,2343.082,2341.845,2341.845,0.0632999986410141],[1742362740000,2341.809,2342.048,2341.11,2341.579,0.08992999792098999],[1742362800000,2341.747,2341.888,2341.277,2341.437,0.03044999949634075],[1742362860000,2341.436,2341.621,2341.115,2341.297,0.031209999695420265],[1742362920000,2341.282,2342.157,2341.118,2341.936,0.027249999344348907],[1742362980000,2341.929,2342.573,2341.649,2341.649,0.03666999936103821],[1742363040000,2341.649,2341.726,2341.253,2341.572,0.020740000531077385],[1742363100000,2341.602,2342.3,2341.507,2342.127,0.03440000116825104],[1742363160000,2342.108,2342.357,2341.851,2342.279,0.0349700003862381],[1742363220000,2342.279,2342.36,2341.646,2341.715,0.033410001546144485],[1742363280000,2341.715,2342.147,2341.492,2342.046,0.028459999710321426],[1742363340000,2342.029,2342.045,2341.427,2341.91,0.054249998182058334],[1742363400000,2341.879,2342.192,2341.779,2342.046,0.03590000048279762],[1742363460000,2342.03,2342.367,2341.556,2342.329,0.027580000460147858],[1742363520000,2342.298,2342.476,2342.13,2342.391,0.009399999864399433],[1742363580000,2342.322,2342.557,2342.291,2342.534,0.013559999875724316],[1742363640000,2342.55,2343.15,2342.364,2343.081,0.030309999361634254],[1742363700000,2343.142,2344.017,2343.112,2343.84,0.01590000092983246],[1742363760000,2343.855,2344.533,2343.794,2344.302,0.02538999915122986],[1742363820000,2344.333,2345.292,2344.225,2345.001,0.034049998968839645],[1742363880000,2345.091,2345.168,2344.393,2344.495,0.019670000299811363],[1742363940000,2344.501,2344.632,2344.051,2344.526,0.02582000009715557],[1742364000000,2344.526,2344.604,2343.211,2343.483,0.033799998462200165],[1742364060000,2343.506,2344.003,2343.333,2343.87,0.045899998396635056],[1742364120000,2343.808,2344.111,2343.457,2343.805,0.029990000650286674],[1742364180000,2343.823,2343.951,2343.482,2343.52,0.02184000052511692],[1742364240000,2343.497,2344.376,2343.258,2343.948,0.036970000714063644],[1742364300000,2343.948,2344.694,2343.565,2344.503,0.04374999925494194],[1742364360000,2344.503,2344.606,2344.164,2344.193,0.05942000076174736],[1742364420000,2344.178,2344.797,2344.129,2344.563,0.07530000060796738],[1742364480000,2344.563,2344.646,2343.675,2343.825,0.04222999885678291],[1742364540000,2343.896,2344.033,2343.637,2343.714,0.04588000103831291],[1742364600000,2343.714,2343.74,2342.884,2343.054,0.043800000101327896],[1742364660000,2343.031,2343.031,2342.126,2342.283,0.03734000027179718],[1742364720000,2342.179,2342.359,2341.037,2341.106,0.0529399998486042],[1742364780000,2341.106,2341.106,2339.249,2339.701,0.05804000049829483],[1742364840000,2339.773,2340.742,2339.719,2340.479,0.034299999475479126],[1742364900000,2340.441,2341.907,2339.904,2341.863,0.03756999969482422],[1742364960000,2341.848,2342.405,2340.764,2340.764,0.032990001142024994],[1742365020000,2340.764,2340.764,2339.745,2340.095,0.06624999642372131],[1742365080000,2340.124,2340.5,2339.96,2340.333,0.03272999823093414],[1742365140000,2340.341,2340.687,2339.68,2339.837,0.025760000571608543],[1742365200000,2339.861,2340.41,2337.968,2337.976,0.0379600003361702],[1742365260000,2337.791,2339.653,2337.753,2339.546,0.04690000042319298],[1742365320000,2339.538,2339.679,2339.083,2339.6,0.04114999994635582],[1742365380000,2339.681,2340.93,2339.681,2340.735,0.02142000012099743],[1742365440000,2340.735,2340.951,2339.792,2340.041,0.02572000026702881],[1742365500000,2340.033,2340.062,2339.363,2339.938,0.03229000046849251],[1742365560000,2340.01,2340.364,2339.63,2340.138,0.014759999699890614],[1742365620000,2340.066,2340.623,2339.822,2339.876,0.028839999809861183],[1742365680000,2339.891,2339.914,2339.054,2339.297,0.026259999722242355],[1742365740000,2339.296,2339.329,2338.683,2339.087,0.050530001521110535],[1742365800000,2339.047,2339.232,2338.158,2338.638,0.04075000062584877],[1742365860000,2338.631,2338.644,2337.77,2337.972,0.04297000169754028],[1742365920000,2337.971,2338.775,2337.547,2338.746,0.040380001068115234],[1742365980000,2338.749,2338.947,2338.405,2338.545,0.02419999986886978],[1742366040000,2338.545,2338.72,2338.275,2338.43,0.02548000030219555],[1742366100000,2338.352,2339.79,2338.285,2339.79,0.035259999334812164],[1742366160000,2339.836,2340.198,2339.541,2339.632,0.026440000161528587],[1742366220000,2339.61,2339.61,2338.93,2339.072,0.019850000739097595],[1742366280000,2339.089,2339.882,2338.951,2339.822,0.022050000727176666],[1742366340000,2339.861,2340.468,2339.861,2340.2,0.0188400000333786],[1742366400000,2340.277,2341.028,2340.241,2340.375,0.02044999971985817],[1742366460000,2340.421,2340.421,2339.816,2339.855,0.022390000522136688],[1742366520000,2339.877,2340.518,2339.692,2340.442,0.025310000404715538],[1742366580000,2340.442,2341.315,2340.26,2341.315,0.024700000882148743],[1742366640000,2341.292,2342.077,2341.109,2341.893,0.03410999849438667],[1742366700000,2341.895,2343.313,2341.72,2343.158,0.07152999937534332],[1742366760000,2343.158,2343.253,2342.573,2342.677,0.059790000319480896],[1742366820000,2342.641,2343.158,2342.633,2342.751,0.046640001237392426],[1742366880000,2342.795,2342.892,2342.476,2342.795,0.03773000091314316],[1742366940000,2342.826,2342.906,2342.611,2342.898,0.045499999076128006],[1742367000000,2342.844,2343.196,2342.643,2342.978,0.03547000139951706],[1742367060000,2342.994,2343.311,2342.869,2343.252,0.034960001707077026],[1742367120000,2343.306,2343.548,2343.182,2343.402,0.022280000150203705],[1742367180000,2343.417,2344.652,2343.417,2344.266,0.07694000005722046],[1742367240000,2344.182,2344.464,2344.01,2344.403,0.07325000315904617],[1742367300000,2344.379,2344.42,2343.614,2343.673,0.05609000101685524],[1742367360000,2343.673,2344.871,2343.596,2344.778,0.07852999866008759],[1742367420000,2344.832,2344.975,2344.381,2344.417,0.0733800008893013],[1742367480000,2344.415,2344.425,2343.46,2343.607,0.045049998909235],[1742367540000,2343.608,2344.245,2342.872,2343.915,0.03197000175714493],[1742367600000,2343.938,2343.985,2343.457,2343.645,0.02672000043094158],[1742367660000,2343.663,2344.514,2343.506,2344.454,0.027210000902414322],[1742367720000,2344.454,2344.86,2344.084,2344.732,0.02469000034034252],[1742367780000,2344.762,2344.772,2343.638,2343.938,0.028880000114440918],[1742367840000,2343.937,2343.991,2343.053,2343.102,0.03581999987363815],[1742367900000,2343.094,2343.192,2342.855,2342.855,0.021220000460743904],[1742367960000,2342.855,2343.253,2342.719,2343.095,0.030470000579953194],[1742368020000,2343.118,2343.48,2343.013,2343.183,0.03296000137925148],[1742368080000,2343.166,2344.035,2343.064,2343.856,0.022929999977350235],[1742368140000,2343.874,2344.632,2343.851,2344.485,0.028599999845027924],[1742368200000,2344.439,2344.884,2344.046,2344.564,0.031230000779032707],[1742368260000,2344.565,2344.719,2344.055,2344.085,0.020570000633597374],[1742368320000,2344.101,2344.366,2343.735,2343.797,0.014960000291466713],[1742368380000,2343.815,2344.186,2342.904,2343.005,0.02476000040769577],[1742368440000,2343.065,2343.065,2342.719,2342.891,0.033969998359680176],[1742368500000,2342.945,2343.471,2342.684,2342.738,0.02133999951183796],[1742368560000,2342.792,2342.998,2342.606,2342.637,0.03499000146985054],[1742368620000,2342.622,2342.804,2342.275,2342.605,0.03051000088453293],[1742368680000,2342.616,2343.553,2342.605,2343.086,0.02710999920964241],[1742368740000,2343.071,2343.153,2342.724,2342.819,0.024639999493956566],[1742368800000,2342.665,2343.269,2342.066,2342.172,0.03866000100970268],[1742368860000,2342.269,2342.596,2341.509,2342.374,0.040389999747276306],[1742368920000,2342.397,2342.413,2341.401,2341.654,0.024900000542402267],[1742368980000,2341.608,2341.951,2341.331,2341.331,0.022670000791549683],[1742369040000,2341.364,2342.248,2341.317,2342.171,0.017480000853538513],[1742369100000,2342.171,2342.312,2341.937,2342.109,0.016610000282526016],[1742369160000,2342.109,2342.459,2342.03,2342.192,0.026040000841021538],[1742369220000,2342.177,2342.557,2342.016,2342.309,0.024329999461770058],[1742369280000,2342.382,2342.664,2342.145,2342.301,0.025919999927282333],[1742369340000,2342.324,2342.628,2341.978,2342.103,0.03101000003516674],[1742369400000,2342.101,2343.147,2342.101,2342.963,0.03003999963402748],[1742369460000,2342.945,2343.397,2342.895,2342.944,0.020519999787211418],[1742369520000,2342.98,2343.551,2342.926,2343.519,0.026930000633001328],[1742369580000,2343.5,2343.595,2343.086,2343.595,0.016170000657439232],[1742369640000,2343.577,2344.363,2343.476,2344.3,0.017990000545978546],[1742369700000,2344.343,2345.062,2344.343,2344.561,0.021330000832676888],[1742369760000,2344.538,2344.784,2344.26,2344.763,0.02369000017642975],[1742369820000,2344.722,2345.352,2344.668,2344.947,0.06876000016927719],[1742369880000,2344.946,2345.092,2344.131,2344.131,0.06168000027537346],[1742369940000,2344.124,2344.544,2343.66,2344.467,0.04845000058412552],[1742370000000,2344.459,2345.068,2344.304,2345.027,0.038830000907182693],[1742370060000,2345.004,2345.344,2344.267,2344.596,0.054090000689029694],[1742370120000,2344.588,2345.073,2344.021,2344.98,0.04236000031232834],[1742370180000,2344.98,2345.324,2344.78,2345.118,0.05634000152349472],[1742370240000,2345.118,2345.288,2344.51,2344.66,0.0423399992287159],[1742370300000,2344.627,2344.627,2343.403,2343.61,0.047600001096725464],[1742370360000,2343.493,2343.806,2343.026,2343.114,0.03748000040650368],[1742370420000,2343.137,2343.535,2342.215,2342.281,0.03488000109791756],[1742370480000,2342.245,2342.677,2341.552,2342.085,0.04280000180006027],[1742370540000,2342.085,2342.231,2341.759,2342.022,0.03207999840378761],[1742370600000,2341.968,2342.077,2341.124,2341.731,0.08128999918699265],[1742370660000,2341.648,2341.99,2341.421,2341.754,0.044530000537633896],[1742370720000,2341.78,2342.357,2341.448,2342.249,0.05096999928355217],[1742370780000,2342.241,2342.36,2341.378,2341.68,0.09335999935865402],[1742370840000,2341.688,2341.826,2341.333,2341.596,0.05065000057220459],[1742370900000,2341.599,2341.649,2340.862,2341.022,0.0354899987578392],[1742370960000,2341.04,2341.123,2340.609,2341.095,0.06363999843597412],[1742371020000,2341.079,2341.669,2341.041,2341.393,0.05601999908685684],[1742371080000,2341.464,2341.519,2340.452,2340.858,0.11777999997138977],[1742371140000,2340.877,2340.877,2340.202,2340.216,0.09948000311851501],[1742371200000,2340.23,2340.463,2339.71,2340.427,0.07620999962091446],[1742371260000,2340.464,2341.017,2340.139,2340.193,0.08327999711036682],[1742371320000,2340.229,2340.453,2339.754,2339.94,0.08523999899625778],[1742371380000,2339.94,2340.203,2339.608,2339.672,0.06530000269412994],[1742371440000,2339.654,2339.907,2339.056,2339.717,0.08889999985694885],[1742371500000,2339.674,2339.875,2339.374,2339.422,0.06769999861717224],[1742371560000,2339.367,2339.9,2339.031,2339.539,0.04668999835848808],[1742371620000,2339.47,2339.854,2339.179,2339.616,0.02631000056862831],[1742371680000,2339.616,2339.698,2338.258,2338.276,0.044179998338222504],[1742371740000,2338.276,2338.776,2337.978,2338.414,0.04651999846100807],[1742371800000,2338.414,2338.506,2337.482,2337.592,0.04659000039100647],[1742371860000,2337.584,2338.548,2337.461,2338.016,0.049059998244047165],[1742371920000,2338.016,2338.333,2337.641,2338.25,0.0643099993467331],[1742371980000,2338.242,2338.51,2337.839,2338.24,0.045419998466968536],[1742372040000,2338.196,2338.327,2337.952,2338.052,0.04337000101804733],[1742372100000,2338.091,2338.505,2337.893,2338.344,0.04112999886274338],[1742372160000,2338.241,2338.669,2337.958,2338.091,0.041349999606609344],[1742372220000,2338.086,2338.539,2337.885,2338.345,0.03238999843597412],[1742372280000,2338.384,2338.995,2338.241,2338.771,0.04157999902963638],[1742372340000,2338.817,2339.223,2338.644,2339.131,0.03869999945163727],[1742372400000,2339.1,2339.449,2338.4,2338.513,0.039420001208782196],[1742372460000,2338.506,2338.868,2338.285,2338.477,0.02622999995946884],[1742372520000,2338.5,2339.005,2338.253,2338.277,0.04202999919652939],[1742372580000,2338.271,2338.667,2338.093,2338.353,0.04390000179409981],[1742372640000,2338.286,2338.373,2337.464,2337.484,0.07378999888896942],[1742372700000,2337.476,2337.782,2337.446,2337.765,0.059780001640319824],[1742372760000,2337.764,2337.785,2337.057,2337.211,0.06041000038385391],[1742372820000,2337.211,2337.832,2336.783,2337.163,0.07581000030040741],[1742372880000,2337.086,2337.664,2337.082,2337.64,0.0421300008893013],[1742372940000,2337.64,2337.9,2337.029,2337.242,0.03342000022530556],[1742373000000,2337.262,2337.471,2336.629,2336.783,0.06498999893665314],[1742373060000,2336.807,2337.219,2336.569,2337.083,0.07964999973773956],[1742373120000,2337.083,2337.34,2336.623,2336.639,0.08686999976634979],[1742373180000,2336.608,2336.852,2335.935,2335.935,0.044780001044273376],[1742373240000,2335.899,2336.197,2335.727,2335.945,0.04261000081896782],[1742373300000,2335.945,2336.443,2335.616,2335.634,0.04839999973773956],[1742373360000,2335.634,2335.711,2334.894,2334.894,0.03336000069975853],[1742373420000,2334.894,2335.018,2334.427,2334.713,0.034929998219013214],[1742373480000,2334.712,2335.018,2333.59,2334.021,0.03654000163078308],[1742373540000,2334.021,2334.268,2333.146,2334.237,0.053619999438524246],[1742373600000,2334.314,2335.215,2334.314,2335.136,0.03319999948143959],[1742373660000,2335.136,2335.166,2334.476,2334.667,0.026179999113082886],[1742373720000,2334.649,2335.314,2334.394,2334.677,0.03313000127673149],[1742373780000,2334.677,2335.119,2334.189,2334.232,0.027650000527501106],[1742373840000,2334.268,2334.803,2333.498,2334.168,0.024049999192357063],[1742373900000,2334.186,2334.824,2334.13,2334.8,0.0254100002348423],[1742373960000,2334.785,2334.954,2334.345,2334.721,0.04275999963283539],[1742374020000,2334.714,2335.356,2334.649,2335.009,0.035360001027584076],[1742374080000,2335.001,2335.256,2334.376,2334.438,0.037379998713731766],[1742374140000,2334.414,2335.153,2334.369,2334.955,0.03790999948978424],[1742374200000,2334.973,2335.063,2334.495,2334.58,0.05234000086784363],[1742374260000,2334.58,2334.675,2333.809,2333.909,0.035670001059770584],[1742374320000,2333.832,2334.318,2333.572,2333.88,0.031300000846385956],[1742374380000,2333.886,2334.15,2333.567,2333.86,0.029100000858306885],[1742374440000,2333.829,2334.042,2333.174,2333.441,0.020099999383091927],[1742374500000,2333.365,2333.801,2333.251,2333.474,0.03214000165462494],[1742374560000,2333.488,2333.488,2332.794,2333.022,0.058240000158548355],[1742374620000,2333.04,2333.431,2332.811,2333.414,0.04399999976158142],[1742374680000,2333.396,2333.467,2332.041,2332.231,0.031120000407099724],[1742374740000,2332.249,2332.486,2331.136,2331.427,0.03350000083446503],[1742374800000,2331.38,2333.085,2331.005,2333.012,0.035440001636743546],[1742374860000,2333.004,2333.153,2331.887,2332.498,0.03957999870181084],[1742374920000,2332.498,2333.487,2332.226,2332.796,0.029349999502301216],[1742374980000,2332.886,2333.762,2332.76,2333.562,0.03514000028371811],[1742375040000,2333.546,2333.779,2331.49,2331.521,0.054430000483989716],[1742375100000,2331.498,2331.869,2330.372,2331.506,0.04416999965906143],[1742375160000,2331.524,2332.493,2331.511,2331.961,0.03252999857068062],[1742375220000,2331.827,2332.398,2331.668,2331.81,0.03263000026345253],[1742375280000,2331.809,2332.884,2331.768,2332.732,0.026760000735521317],[1742375340000,2332.75,2332.804,2331.998,2332.259,0.0215000007301569],[1742375400000,2332.195,2332.367,2331.712,2331.987,0.02703999914228916],[1742375460000,2331.979,2332.673,2331.979,2332.503,0.029750000685453415],[1742375520000,2332.495,2332.881,2332.324,2332.372,0.02855999954044819],[1742375580000,2332.39,2333.348,2332.351,2333.204,0.026830000802874565],[1742375640000,2333.174,2333.623,2332.814,2333.31,0.026399999856948853],[1742375700000,2333.341,2333.629,2333.089,2333.089,0.03164000064134598],[1742375760000,2333.125,2333.551,2332.791,2333.166,0.03152000159025192],[1742375820000,2333.174,2333.384,2332.906,2333.258,0.02879999950528145],[1742375880000,2333.258,2333.383,2332.894,2333.338,0.024940000846982002],[1742375940000,2333.292,2334.251,2333.216,2334.025,0.033879999071359634],[1742376000000,2334.038,2334.783,2333.845,2334.564,0.0318400003015995],[1742376060000,2334.572,2334.603,2333.925,2334.107,0.04298999905586243],[1742376120000,2334.107,2334.702,2334.009,2334.683,0.02741999924182892],[1742376180000,2334.701,2335.256,2334.683,2334.958,0.04408999904990196],[1742376240000,2334.926,2335.018,2334.143,2334.665,0.03382999822497368],[1742376300000,2334.657,2335.464,2334.618,2335.428,0.03438999876379967],[1742376360000,2335.274,2335.429,2334.863,2334.947,0.03265000134706497],[1742376420000,2334.978,2335.361,2334.711,2334.826,0.031199999153614044],[1742376480000,2334.796,2335.017,2334.605,2334.919,0.024240000173449516],[1742376540000,2334.901,2334.973,2334.582,2334.755,0.01906999945640564],[1742376600000,2334.791,2335.045,2334.641,2334.744,0.024819999933242798],[1742376660000,2334.744,2334.965,2334.564,2334.605,0.025429999455809593],[1742376720000,2334.559,2334.682,2334.255,2334.281,0.04114000126719475],[1742376780000,2334.299,2334.317,2333.7,2333.857,0.043129999190568924],[1742376840000,2333.852,2334.221,2333.852,2334.189,0.04171999916434288],[1742376900000,2334.171,2334.279,2333.829,2334.271,0.040460001677274704],[1742376960000,2334.263,2334.48,2333.729,2333.729,0.04252000153064728],[1742377020000,2333.655,2334.133,2333.605,2334.014,0.0289900004863739],[1742377080000,2334.075,2334.649,2333.883,2334.556,0.032260000705718994],[1742377140000,2334.556,2334.972,2334.456,2334.916,0.033240001648664474],[1742377200000,2334.916,2335.214,2334.916,2334.941,0.021250000223517418],[1742377260000,2334.941,2335.341,2334.893,2334.911,0.030910000205039978],[1742377320000,2334.926,2335.174,2334.901,2335.173,0.024960000067949295],[1742377380000,2335.103,2335.258,2334.767,2334.839,0.02768000029027462],[1742377440000,2334.839,2335.494,2334.831,2335.484,0.02686000056564808],[1742377500000,2335.407,2335.494,2335.209,2335.486,0.02281000092625618],[1742377560000,2335.563,2335.563,2334.854,2335.211,0.0182499997317791],[1742377620000,2335.134,2335.374,2334.936,2335.307,0.026359999552369118],[1742377680000,2335.337,2335.337,2334.98,2335.258,0.02645999938249588],[1742377740000,2335.242,2335.368,2334.499,2334.499,0.02531999908387661],[1742377800000,2334.476,2335.203,2334.476,2334.746,0.019339999184012413],[1742377860000,2334.64,2335.071,2334.638,2335.054,0.017629999667406082],[1742377920000,2335.054,2335.275,2334.908,2335.064,0.017570000141859055],[1742377980000,2335.041,2335.07,2334.597,2334.907,0.040470000356435776],[1742378040000,2334.908,2335.146,2334.582,2335.082,0.03581000119447708],[1742378100000,2335.252,2335.252,2334.163,2334.594,0.04391999915242195],[1742378160000,2334.586,2334.818,2334.17,2334.17,0.027289999648928642],[1742378220000,2334.029,2335.353,2334.029,2335.306,0.011260000057518482],[1742378280000,2335.325,2336.049,2335.325,2335.905,0.011549999937415123],[1742378340000,2335.828,2336.021,2335.741,2335.896,0.009680000133812428],[1742378400000,2335.851,2336.025,2335.335,2335.505,0.010999999940395355],[1742378460000,2335.466,2336.058,2335.41,2335.712,0.009619999676942825],[1742378520000,2335.711,2335.711,2335.222,2335.232,0.008910000324249268],[1742378580000,2335.225,2335.404,2334.798,2334.891,0.02336999960243702],[1742378640000,2334.806,2335.67,2334.605,2335.343,0.021129999309778214],[1742378700000,2335.343,2335.717,2335.066,2335.644,0.017090000212192535],[1742378760000,2335.667,2336.301,2335.451,2336.269,0.015289999544620514],[1742378820000,2336.269,2336.385,2336.076,2336.308,0.012480000033974648],[1742378880000,2336.308,2336.611,2336.2,2336.579,0.017090000212192535],[1742378940000,2336.46,2336.47,2336.135,2336.225,0.026030000299215317],[1742379000000,2336.233,2336.436,2335.932,2336.009,0.022509999573230743],[1742379060000,2336.04,2336.04,2335.795,2335.795,0.018810000270605087],[1742379120000,2335.795,2335.939,2334.978,2335.016,0.02127999998629093],[1742379180000,2335.04,2335.51,2334.961,2335.263,0.024159999564290047],[1742379240000,2335.292,2335.816,2335.243,2335.569,0.026350000873208046],[1742379300000,2335.587,2336.204,2335.569,2336.128,0.02175999991595745],[1742379360000,2336.15,2337.3,2336.009,2337.142,0.030549999326467514],[1742379420000,2337.235,2337.587,2337.212,2337.412,0.02240999974310398],[1742379480000,2337.412,2338.065,2337.173,2338.049,0.019209999591112137],[1742379540000,2338.332,2339.021,2338.329,2338.962,0.020519999787211418],[1742379600000,2339.031,2339.086,2338.562,2339.044,0.020250000059604645],[1742379660000,2339.041,2339.041,2338.527,2338.557,0.02208000048995018],[1742379720000,2338.586,2339.133,2338.434,2339.118,0.022369999438524246],[1742379780000,2339.11,2339.513,2338.714,2339.395,0.04506000131368637],[1742379840000,2339.377,2340.165,2339.123,2339.905,0.02274000085890293],[1742379900000,2339.89,2340.525,2339.774,2340.044,0.01568000018596649],[1742379960000,2339.787,2339.848,2339.218,2339.622,0.024890000000596046],[1742380020000,2339.604,2340.779,2339.588,2340.779,0.020980000495910645],[1742380080000,2340.853,2340.874,2340.347,2340.733,0.02223999984562397],[1742380140000,2340.751,2340.886,2340.364,2340.687,0.03455999866127968],[1742380200000,2340.693,2341.896,2340.515,2341.188,0.03280999884009361],[1742380260000,2341.26,2341.312,2340.291,2340.579,0.04362000152468681],[1742380320000,2340.571,2341.422,2340.548,2341.422,0.047970000654459],[1742380380000,2341.435,2341.661,2341.157,2341.188,0.04171000048518181],[1742380440000,2341.188,2341.464,2340.644,2341.372,0.05455999821424484],[1742380500000,2341.402,2341.979,2341.245,2341.874,0.031120000407099724],[1742380560000,2341.889,2342.247,2341.882,2341.968,0.017270000651478767],[1742380620000,2341.986,2342.693,2341.94,2342.354,0.02355000004172325],[1742380680000,2342.301,2342.907,2342.184,2342.552,0.023000000044703484],[1742380740000,2342.598,2342.913,2342.202,2342.768,0.0203699991106987],[1742380800000,2342.769,2343.207,2342.768,2342.845,0.03720000013709068],[1742380860000,2342.837,2343.321,2342.541,2342.988,0.028039999306201935],[1742380920000,2342.962,2343.496,2342.664,2342.995,0.027950000017881393],[1742380980000,2342.974,2343.129,2342.812,2342.979,0.02232000045478344],[1742381040000,2342.979,2343.557,2342.857,2343.353,0.026830000802874565],[1742381100000,2343.346,2343.453,2341.912,2341.999,0.022600000724196434],[1742381160000,2342.053,2342.053,2341.268,2341.796,0.02995000034570694],[1742381220000,2341.724,2342.161,2341.518,2341.865,0.027300000190734863],[1742381280000,2341.842,2341.993,2341.393,2341.488,0.023719999939203262],[1742381340000,2341.504,2341.712,2341.269,2341.712,0.02524000033736229],[1742381400000,2341.743,2341.897,2341.502,2341.857,0.024490000680088997],[1742381460000,2341.875,2341.929,2341.389,2341.557,0.02295999974012375],[1742381520000,2341.564,2341.63,2340.991,2341.155,0.02078999951481819],[1742381580000,2340.988,2341.022,2340.543,2340.676,0.026839999482035637],[1742381640000,2340.617,2340.64,2340.11,2340.11,0.018650000914931297],[1742381700000,2340.095,2340.274,2339.356,2339.454,0.02387000061571598],[1742381760000,2339.454,2340.161,2339.364,2339.734,0.024550000205636024],[1742381820000,2339.726,2340.712,2339.716,2340.581,0.01909000054001808],[1742381880000,2340.581,2340.581,2340.126,2340.524,0.007149999961256981],[1742381940000,2340.524,2340.568,2340.197,2340.236,0.011239999905228615],[1742382000000,2340.197,2340.419,2339.869,2340.197,0.007439999841153622],[1742382060000,2340.159,2340.383,2339.956,2340.108,0.007400000002235174],[1742382120000,2340.108,2340.812,2339.97,2340.591,0.015519999898970127],[1742382180000,2340.622,2340.786,2340.198,2340.387,0.02029000036418438],[1742382240000,2340.343,2340.812,2340.186,2340.794,0.023089999333024025],[1742382300000,2340.737,2341.256,2340.737,2341.021,0.010370000265538692],[1742382360000,2341.021,2341.422,2340.826,2340.87,0.01962999999523163],[1742382420000,2340.854,2340.886,2340.464,2340.628,0.023879999294877052],[1742382480000,2340.68,2340.79,2340.566,2340.69,0.02092999964952469],[1742382540000,2340.689,2341.009,2340.689,2340.829,0.014750000089406967],[1742382600000,2340.845,2341.168,2340.828,2341.137,0.020829999819397926],[1742382660000,2341.168,2341.168,2340.481,2340.481,0.0188400000333786],[1742382720000,2340.517,2341.106,2340.509,2341.021,0.018799999728798866],[1742382780000,2341.013,2341.661,2340.771,2341.19,0.023399999365210533],[1742382840000,2341.22,2341.751,2341.105,2341.609,0.02725999988615513],[1742382900000,2341.624,2341.639,2341.151,2341.233,0.01803000085055828],[1742382960000,2341.21,2341.866,2341.025,2341.743,0.024480000138282776],[1742383020000,2341.761,2342.247,2341.761,2342.1,0.01728999987244606],[1742383080000,2342.066,2342.195,2341.747,2342.11,0.01867000013589859],[1742383140000,2342.11,2343.139,2342.072,2343.103,0.015279999934136868],[1742383200000,2343.059,2343.209,2342.894,2343.1,0.011699999682605267],[1742383260000,2343.082,2343.097,2342.567,2342.928,0.008729999884963036],[1742383320000,2343.018,2343.103,2342.558,2342.62,0.010820000432431698],[1742383380000,2342.607,2342.607,2342.345,2342.406,0.012790000066161156],[1742383440000,2342.442,2343.142,2342.308,2343.046,0.011359999887645245],[1742383500000,2343.101,2343.169,2342.745,2342.745,0.011869999580085278],[1742383560000,2342.745,2342.811,2342.415,2342.739,0.01071999967098236],[1742383620000,2342.732,2342.739,2342.345,2342.54,0.014870000071823597],[1742383680000,2342.57,2343.283,2342.56,2343.203,0.012860000133514404],[1742383740000,2343.221,2343.501,2343.033,2343.486,0.012040000408887863],[1742383800000,2343.471,2343.672,2342.927,2343.367,0.01573999971151352],[1742383860000,2343.367,2343.457,2342.991,2343.358,0.010339999571442604],[1742383920000,2343.34,2343.34,2342.844,2343.045,0.008729999884963036],[1742383980000,2343.045,2343.459,2342.999,2343.07,0.02696000039577484],[1742384040000,2343.078,2343.181,2342.408,2342.529,0.030810000374913216],[1742384100000,2342.529,2342.611,2341.133,2341.133,0.0434500016272068],[1742384160000,2341.243,2342.1,2341.142,2342.063,0.01566999964416027],[1742384220000,2342.099,2342.325,2341.955,2342.231,0.01484999991953373],[1742384280000,2342.23,2342.491,2341.999,2342.137,0.011769999749958515],[1742384340000,2342.191,2342.551,2342.16,2342.259,0.011219999752938747],[1742384400000,2342.259,2342.734,2342.06,2342.57,0.009669999592006207],[1742384460000,2342.531,2342.608,2342.024,2342.323,0.009530000388622284],[1742384520000,2342.395,2342.636,2342.143,2342.407,0.011760000139474869],[1742384580000,2342.432,2342.433,2341.533,2341.843,0.012360000051558018],[1742384640000,2341.905,2342.211,2341.902,2342.193,0.010119999758899212],[1742384700000,2342.233,2342.31,2341.429,2341.445,0.011389999650418758],[1742384760000,2341.404,2341.784,2341.126,2341.784,0.011490000411868095],[1742384820000,2341.799,2341.946,2341.499,2341.744,0.010499999858438969],[1742384880000,2341.713,2342.347,2341.697,2342.324,0.009329999797046185],[1742384940000,2342.271,2342.525,2342.098,2342.101,0.00812000036239624],[1742385000000,2342.085,2342.582,2341.566,2341.697,0.010830000042915344],[1742385060000,2341.67,2341.789,2341.366,2341.448,0.011049999855458736],[1742385120000,2341.441,2341.512,2341.013,2341.013,0.008729999884963036],[1742385180000,2341.175,2341.535,2341.157,2341.231,0.013930000364780426],[1742385240000,2341.239,2341.722,2341.161,2341.581,0.009770000353455544],[1742385300000,2341.596,2341.654,2340.749,2340.846,0.010820000432431698],[1742385360000,2340.829,2342.301,2340.736,2341.403,0.02126000076532364],[1742385420000,2341.388,2341.875,2341.056,2341.213,0.04280000180006027],[1742385480000,2341.228,2341.642,2341.081,2341.359,0.019039999693632126],[1742385540000,2341.359,2341.522,2341.146,2341.522,0.010780000127851963],[1742385600000,2341.486,2341.527,2340.688,2340.997,0.042660001665353775],[1742385660000,2341.066,2341.785,2340.921,2341.674,0.03616999834775925],[1742385720000,2341.674,2341.754,2340.751,2340.905,0.026100000366568565],[1742385780000,2340.905,2341.435,2340.905,2341.217,0.019859999418258667],[1742385840000,2341.193,2341.328,2341.045,2341.114,0.017629999667406082],[1742385900000,2341.129,2341.299,2340.885,2340.926,0.014209999702870846],[1742385960000,2341.057,2341.551,2340.913,2341.427,0.011760000139474869],[1742386020000,2341.426,2341.779,2341.243,2341.243,0.01597999967634678],[1742386080000,2341.258,2341.523,2340.665,2340.835,0.034370001405477524],[1742386140000,2340.819,2341.238,2340.562,2340.795,0.044840000569820404],[1742386200000,2340.918,2341.55,2340.876,2341.432,0.03643999993801117],[1742386260000,2341.455,2341.788,2341.19,2341.377,0.024299999698996544],[1742386320000,2341.408,2342.082,2340.858,2341.774,0.03460000082850456],[1742386380000,2341.738,2342.148,2341.738,2342.122,0.015270000323653221],[1742386440000,2342.097,2342.14,2341.444,2341.891,0.02809000015258789],[1742386500000,2341.861,2341.909,2340.887,2341.644,0.028929999098181725],[1742386560000,2341.66,2341.765,2341.451,2341.747,0.026559999212622643],[1742386620000,2341.709,2342.004,2341.615,2341.815,0.03627000004053116],[1742386680000,2341.86,2342.244,2341.771,2342.134,0.029260000213980675],[1742386740000,2342.134,2342.152,2341.051,2341.181,0.03540999814867973],[1742386800000,2341.123,2341.584,2340.028,2340.03,0.047839999198913574],[1742386860000,2340.1,2340.786,2339.764,2340.786,0.05415999889373779],[1742386920000,2340.755,2340.858,2340.355,2340.643,0.04284999892115593],[1742386980000,2340.635,2340.894,2340.358,2340.858,0.022830000147223473],[1742387040000,2340.835,2341.529,2340.522,2340.736,0.034699998795986176],[1742387100000,2340.728,2341.518,2340.428,2341.457,0.024089999496936798],[1742387160000,2341.436,2342.12,2340.846,2341.398,0.03922000154852867],[1742387220000,2341.413,2341.804,2340.822,2341.148,0.039969999343156815],[1742387280000,2341.148,2341.552,2340.802,2340.856,0.04295999929308891],[1742387340000,2340.838,2340.972,2340.49,2340.573,0.03197000175714493],[1742387400000,2340.589,2341.564,2339.946,2340.419,0.056699998676776886],[1742387460000,2340.419,2341.043,2340.336,2341.02,0.02394000068306923],[1742387520000,2341.005,2341.485,2340.858,2340.936,0.017799999564886093],[1742387580000,2341.005,2341.241,2340.648,2340.747,0.023080000653862953],[1742387640000,2340.826,2341.905,2340.809,2341.905,0.03108000010251999],[1742387700000,2341.905,2342.088,2341.58,2342.07,0.03675999864935875],[1742387760000,2342.07,2342.324,2341.853,2342.159,0.019419999793171883],[1742387820000,2342.16,2342.328,2342.052,2342.328,0.02491999976336956],[1742387880000,2342.32,2342.483,2342.063,2342.21,0.03156000003218651],[1742387940000,2342.272,2342.272,2341.996,2342.05,0.03420000150799751],[1742388000000,2342.05,2342.082,2341.201,2341.769,0.03483999893069267],[1742388060000,2341.766,2342.147,2341.633,2341.669,0.025510000064969063],[1742388120000,2341.63,2341.63,2341.214,2341.535,0.032839998602867126],[1742388180000,2341.679,2341.69,2341.308,2341.531,0.03206999972462654],[1742388240000,2341.531,2341.849,2341.125,2341.575,0.04092999920248985],[1742388300000,2341.566,2342.399,2341.464,2342.24,0.03448000177741051],[1742388360000,2342.247,2343.282,2342.247,2343.1,0.03316999971866608],[1742388420000,2343.115,2343.279,2342.217,2342.217,0.03821000084280968],[1742388480000,2342.248,2342.248,2341.438,2341.5,0.03872999921441078],[1742388540000,2341.501,2341.955,2341.5,2341.716,0.027869999408721924],[1742388600000,2341.716,2341.782,2341.141,2341.486,0.0456399992108345],[1742388660000,2341.478,2341.582,2341.034,2341.381,0.023329999297857285],[1742388720000,2341.399,2341.867,2341.288,2341.571,0.023730000481009483],[1742388780000,2341.558,2341.654,2341.02,2341.103,0.01939000003039837],[1742388840000,2341.121,2341.258,2340.729,2340.765,0.03012000024318695],[1742388900000,2340.801,2341.522,2340.662,2341.394,0.03370999917387962],[1742388960000,2341.43,2341.628,2341.057,2341.589,0.045910000801086426],[1742389020000,2341.561,2341.93,2341.489,2341.84,0.03748999908566475],[1742389080000,2341.821,2342.644,2341.743,2342.344,0.034170001745224],[1742389140000,2342.605,2342.687,2342.053,2342.053,0.031289998441934586],[1742389200000,2342.071,2342.263,2341.267,2341.812,0.07714000344276428],[1742389260000,2341.812,2342.24,2341.576,2342.136,0.06196000054478645],[1742389320000,2342.362,2342.653,2342.118,2342.492,0.03136000037193298],[1742389380000,2342.484,2343.052,2342.37,2342.859,0.03937999904155731],[1742389440000,2342.859,2343.041,2342.364,2342.679,0.0266100000590086],[1742389500000,2342.714,2342.851,2342.302,2342.69,0.026149999350309372],[1742389560000,2342.654,2342.966,2342.515,2342.717,0.03322000056505203],[1742389620000,2342.663,2342.801,2342.278,2342.336,0.031849998980760574],[1742389680000,2342.336,2342.434,2341.896,2342.184,0.058320000767707825],[1742389740000,2342.175,2342.411,2341.832,2342.39,0.06318999826908112],[1742389800000,2342.411,2342.434,2341.527,2341.636,0.07171999663114548],[1742389860000,2341.713,2342.381,2341.507,2341.507,0.02256999909877777],[1742389920000,2341.429,2342.063,2341.271,2341.74,0.02993999980390072],[1742389980000,2341.748,2341.971,2341.426,2341.426,0.038040000945329666],[1742390040000,2341.323,2341.44,2340.757,2340.788,0.07159999758005142],[1742390100000,2340.734,2341.159,2339.832,2340.873,0.057590000331401825],[1742390160000,2341.027,2341.836,2340.955,2341.287,0.02135000005364418],[1742390220000,2341.287,2342.075,2341.223,2341.269,0.018449999392032623],[1742390280000,2341.269,2341.501,2340.662,2341.228,0.019710000604391098],[1742390340000,2341.228,2342.072,2341.21,2342.052,0.019710000604391098],[1742390400000,2342.075,2342.393,2341.614,2341.666,0.020719999447464943],[1742390460000,2341.638,2342.563,2341.638,2341.929,0.026100000366568565],[1742390520000,2341.929,2342.089,2341.121,2341.929,0.026399999856948853],[1742390580000,2341.945,2342.34,2341.266,2341.678,0.021469999104738235],[1742390640000,2341.755,2342.093,2341.215,2341.858,0.01899000070989132],[1742390700000,2341.804,2341.959,2341.371,2341.485,0.01310999970883131],[1742390760000,2341.492,2341.77,2341.291,2341.451,0.01892000064253807],[1742390820000,2341.451,2341.516,2340.882,2341.143,0.016599999740719795],[1742390880000,2341.12,2341.373,2340.955,2341.292,0.016990000382065773],[1742390940000,2341.222,2341.689,2340.723,2340.929,0.02501000091433525],[1742391000000,2340.856,2341.244,2340.557,2341.095,0.047609999775886536],[1742391060000,2341.074,2341.412,2340.012,2340.375,0.0494999997317791],[1742391120000,2340.442,2340.45,2338.484,2339.091,0.04287999868392944],[1742391180000,2338.944,2339.462,2337.249,2337.461,0.0378200002014637],[1742391240000,2337.415,2338.333,2336.954,2337.075,0.0405299998819828],[1742391300000,2337.033,2337.867,2336.941,2337.218,0.03061000071465969],[1742391360000,2337.21,2337.21,2335.426,2335.611,0.03880000114440918],[1742391420000,2335.596,2336.635,2335.424,2335.74,0.04585999995470047],[1742391480000,2335.724,2336.414,2335.346,2335.853,0.043069999665021896],[1742391540000,2335.845,2336.535,2335.436,2336.252,0.03443999961018562],[1742391600000,2336.2,2337.537,2336.2,2336.542,0.04489000141620636],[1742391660000,2336.524,2336.544,2335.343,2336.326,0.04473999887704849],[1742391720000,2336.295,2337.825,2336.295,2337.344,0.06515000015497208],[1742391780000,2337.234,2337.821,2336.557,2336.627,0.047189999371767044],[1742391840000,2336.632,2336.827,2336.221,2336.351,0.05341000109910965],[1742391900000,2336.513,2336.984,2335.843,2336.03,0.06891000270843506],[1742391960000,2336.007,2336.463,2335.598,2335.683,0.07063999772071838],[1742392020000,2335.676,2336.542,2335.614,2336.097,0.03874000161886215],[1742392080000,2336.076,2336.652,2335.783,2335.819,0.04323999956250191],[1742392140000,2335.827,2337.228,2335.827,2337.107,0.0289900004863739],[1742392200000,2337.184,2337.783,2336.755,2337.287,0.051339998841285706],[1742392260000,2337.262,2338.654,2337.148,2338.394,0.03237999975681305],[1742392320000,2338.425,2338.988,2338.247,2338.641,0.04459000006318092],[1742392380000,2338.664,2339.108,2338.303,2338.95,0.05852999910712242],[1742392440000,2338.865,2339.429,2338.847,2338.847,0.06313999742269516],[1742392500000,2338.839,2338.89,2337.928,2338.388,0.041110001504421234],[1742392560000,2338.384,2339.239,2338.303,2339.147,0.029349999502301216],[1742392620000,2339.131,2339.521,2338.607,2339.312,0.031950000673532486],[1742392680000,2339.3,2340.094,2338.763,2339.97,0.02742999978363514],[1742392740000,2339.94,2340.215,2339.018,2339.225,0.02703000046312809],[1742392800000,2339.061,2339.061,2337.874,2338.221,0.0419900007545948],[1742392860000,2338.221,2338.442,2337.164,2338.442,0.048650000244379044],[1742392920000,2338.385,2338.521,2337.577,2337.721,0.028060000389814377],[1742392980000,2337.729,2338.045,2336.844,2337.202,0.025529999285936356],[1742393040000,2337.225,2337.323,2335.646,2335.885,0.060499999672174454],[1742393100000,2335.87,2336.328,2334.925,2335.32,0.04236000031232834],[1742393160000,2335.298,2335.839,2334.508,2335.839,0.030330000445246696],[1742393220000,2335.839,2335.976,2334.49,2334.729,0.026499999687075615],[1742393280000,2334.752,2335.323,2334.49,2335.063,0.025359999388456345],[1742393340000,2335.086,2335.22,2334.505,2334.556,0.04052000120282173],[1742393400000,2334.556,2335.274,2334.329,2334.826,0.03387000039219856],[1742393460000,2334.847,2335.392,2334.688,2335.223,0.03440999984741211],[1742393520000,2335.2,2335.325,2334.906,2335.189,0.02597999945282936],[1742393580000,2335.2,2335.456,2334.382,2334.575,0.033969998359680176],[1742393640000,2334.588,2335.12,2334.588,2334.812,0.043060000985860825],[1742393700000,2334.793,2335.653,2334.77,2334.909,0.0356299988925457],[1742393760000,2334.986,2335.517,2334.839,2335.104,0.03172999992966652],[1742393820000,2335.119,2335.79,2334.649,2335.654,0.020729999989271164],[1742393880000,2335.561,2335.703,2334.762,2334.762,0.020749999210238457],[1742393940000,2334.708,2334.942,2333.873,2333.942,0.031050000339746475],[1742394000000,2333.942,2335.376,2333.942,2334.849,0.033730000257492065],[1742394060000,2334.806,2335.464,2334.487,2335.009,0.028950000181794167],[1742394120000,2335.017,2335.364,2333.516,2333.549,0.02483000047504902],[1742394180000,2333.541,2334.621,2332.819,2334.574,0.03613999858498573],[1742394240000,2334.572,2335.155,2334.397,2334.944,0.02384999953210354],[1742394300000,2334.978,2335.201,2334.294,2334.896,0.020740000531077385],[1742394360000,2334.919,2335.582,2334.759,2334.921,0.019029999151825905],[1742394420000,2334.929,2335.458,2334.898,2334.952,0.022220000624656677],[1742394480000,2334.929,2335.767,2334.929,2335.682,0.02133999951183796],[1742394540000,2335.706,2336.361,2335.705,2336.361,0.021239999681711197],[1742394600000,2336.392,2336.65,2336.119,2336.607,0.04500000178813934],[1742394660000,2336.596,2337.108,2335.452,2335.452,0.04139000177383423],[1742394720000,2335.381,2335.695,2334.716,2335.06,0.04148999974131584],[1742394780000,2335.061,2335.156,2334.15,2334.607,0.034210000187158585],[1742394840000,2334.6,2335.286,2333.942,2335.194,0.03824999928474426],[1742394900000,2335.217,2335.612,2335.044,2335.512,0.020549999549984932],[1742394960000,2335.607,2336.183,2335.548,2335.774,0.022369999438524246],[1742395020000,2335.728,2336.006,2335.449,2335.513,0.015289999544620514],[1742395080000,2335.481,2336.46,2335.381,2336.034,0.015390000306069851],[1742395140000,2336.026,2336.903,2335.98,2336.872,0.01656999997794628],[1742395200000,2336.891,2337.008,2336.497,2336.702,0.019689999520778656],[1742395260000,2336.602,2336.906,2336.214,2336.214,0.01583999954164028],[1742395320000,2336.268,2336.702,2336.062,2336.695,0.021549999713897705],[1742395380000,2336.677,2336.677,2335.471,2335.656,0.021889999508857727],[1742395440000,2335.656,2335.854,2335.206,2335.296,0.02937999926507473],[1742395500000,2335.273,2335.851,2335.075,2335.147,0.03034999966621399],[1742395560000,2335.124,2335.785,2335.062,2335.366,0.026590000838041306],[1742395620000,2335.342,2335.774,2334.358,2334.577,0.03618999943137169],[1742395680000,2334.487,2335.083,2334.487,2334.998,0.05170999839901924],[1742395740000,2334.963,2335.043,2334.436,2334.711,0.028230000287294388],[1742395800000,2334.58,2334.952,2334.323,2334.335,0.01792999915778637],[1742395860000,2334.351,2334.785,2334.271,2334.664,0.02775000035762787],[1742395920000,2334.641,2335.544,2334.573,2335.429,0.022929999977350235],[1742395980000,2335.411,2335.478,2334.472,2334.513,0.02921999990940094],[1742396040000,2334.495,2334.894,2334.338,2334.752,0.03612999990582466],[1742396100000,2334.745,2335.074,2334.099,2334.392,0.04747999832034111],[1742396160000,2334.401,2334.683,2334.271,2334.271,0.028540000319480896],[1742396220000,2334.264,2334.541,2333.631,2333.932,0.044860001653432846],[1742396280000,2333.901,2334.474,2333.832,2334.179,0.06736999750137329],[1742396340000,2334.163,2334.845,2334.163,2334.652,0.0538100004196167],[1742396400000,2334.58,2334.847,2333.549,2334.094,0.031150000169873238],[1742396460000,2334.135,2335.945,2334.135,2335.66,0.027899999171495438],[1742396520000,2335.66,2335.803,2335.189,2335.485,0.021040000021457672],[1742396580000,2335.485,2335.775,2334.965,2335.559,0.018530000001192093],[1742396640000,2335.595,2335.675,2335.217,2335.361,0.01549999974668026],[1742396700000,2335.433,2336.326,2335.346,2336.182,0.016690000891685486],[1742396760000,2336.144,2336.305,2335.578,2335.948,0.04030999913811684],[1742396820000,2335.925,2337.15,2335.886,2336.873,0.03771999850869179],[1742396880000,2336.854,2337.963,2336.854,2337.744,0.023229999467730522],[1742396940000,2337.744,2337.988,2336.841,2337.575,0.06019999831914902],[1742397000000,2337.582,2338.076,2337.444,2337.786,0.059050001204013824],[1742397060000,2337.752,2338.117,2337.086,2337.415,0.09252999722957611],[1742397120000,2337.423,2337.912,2337.279,2337.675,0.08827999979257584],[1742397180000,2337.675,2337.922,2337.339,2337.39,0.07991000264883041],[1742397240000,2337.413,2337.842,2337.39,2337.835,0.062449999153614044],[1742397300000,2337.945,2338.827,2337.264,2337.336,0.0709799975156784],[1742397360000,2337.321,2337.346,2336.595,2336.87,0.07693000137805939],[1742397420000,2336.87,2337.526,2336.806,2337.074,0.059059999883174896],[1742397480000,2337.066,2338.04,2337.053,2337.708,0.030780000612139702],[1742397540000,2337.725,2337.975,2337.481,2337.788,0.044119998812675476],[1742397600000,2337.787,2338.173,2337.228,2338.136,0.04916999861598015],[1742397660000,2338.087,2338.375,2337.819,2338.259,0.042180001735687256],[1742397720000,2338.259,2338.642,2337.956,2337.994,0.04098000004887581],[1742397780000,2338.017,2338.542,2337.776,2338.54,0.03382999822497368],[1742397840000,2338.525,2338.884,2338.406,2338.516,0.04016000032424927],[1742397900000,2338.533,2338.863,2338.408,2338.655,0.04895000159740448],[1742397960000,2338.732,2338.866,2338.177,2338.192,0.04309000074863434],[1742398020000,2338.201,2338.282,2337.51,2337.518,0.026280000805854797],[1742398080000,2337.541,2337.78,2337.219,2337.71,0.04335999861359596],[1742398140000,2337.741,2337.921,2337.412,2337.584,0.015429999679327011],[1742398200000,2337.576,2337.715,2337.15,2337.212,0.02476000040769577],[1742398260000,2337.177,2337.317,2337.073,2337.269,0.015309999696910381],[1742398320000,2337.33,2337.425,2336.991,2337.13,0.021700000390410423],[1742398380000,2337.076,2337.465,2337.016,2337.462,0.020360000431537628],[1742398440000,2337.48,2337.919,2337.356,2337.632,0.013659999705851078],[1742398500000,2337.619,2337.803,2337.354,2337.46,0.01607999950647354],[1742398560000,2337.482,2337.701,2337.299,2337.418,0.012810000218451023],[1742398620000,2337.518,2337.613,2336.945,2336.947,0.02679000049829483],[1742398680000,2336.937,2337.78,2336.86,2337.671,0.017000000923871994],[1742398740000,2337.695,2337.695,2336.717,2336.939,0.018130000680685043],[1742398800000,2336.923,2337.389,2336.823,2337.26,0.016119999811053276],[1742398860000,2337.214,2337.214,2336.738,2337.048,0.016349999234080315],[1742398920000,2337.047,2337.132,2336.109,2336.384,0.020570000633597374],[1742398980000,2336.251,2336.549,2335.708,2336.536,0.0236200001090765],[1742399040000,2336.52,2336.557,2335.975,2336.384,0.01745999976992607],[1742399100000,2336.384,2336.587,2336.119,2336.489,0.022350000217556953],[1742399160000,2336.489,2337.533,2336.489,2337.286,0.01826000027358532],[1742399220000,2337.289,2337.575,2336.919,2336.987,0.019130000844597816],[1742399280000,2337.057,2337.353,2336.746,2337.017,0.02498999983072281],[1742399340000,2337.047,2337.553,2337.016,2337.463,0.020010000094771385],[1742399400000,2337.456,2337.905,2337.188,2337.7,0.01776999980211258],[1742399460000,2337.701,2337.947,2337.571,2337.683,0.013890000060200691],[1742399520000,2337.707,2337.775,2337.322,2337.685,0.012980000115931034],[1742399580000,2337.709,2338.233,2337.435,2338.135,0.014399999752640724],[1742399640000,2338.136,2338.241,2337.853,2338.203,0.013089999556541443],[1742399700000,2338.185,2338.233,2337.768,2337.909,0.013419999741017818],[1742399760000,2337.917,2338.084,2337.354,2338.062,0.019379999488592148],[1742399820000,2338.097,2338.243,2337.822,2338.018,0.015359999611973763],[1742399880000,2338.002,2338.324,2337.57,2338.144,0.02101000025868416],[1742399940000,2338.129,2338.186,2337.472,2337.626,0.025200000032782555],[1742400000000,2337.657,2337.996,2337.469,2337.921,0.02384999953210354],[1742400060000,2337.939,2339.585,2337.932,2339.508,0.028620000928640366],[1742400120000,2339.554,2339.706,2339.099,2339.332,0.03454999998211861],[1742400180000,2339.332,2339.732,2339.112,2339.526,0.019700000062584877],[1742400240000,2339.432,2339.776,2339.361,2339.759,0.02411000058054924],[1742400300000,2339.782,2340.412,2339.581,2340.127,0.02264999970793724],[1742400360000,2340.096,2340.23,2339.651,2339.705,0.01696000061929226],[1742400420000,2339.8,2339.908,2339.143,2339.195,0.020519999787211418],[1742400480000,2339.177,2339.405,2339.005,2339.228,0.023169999942183495],[1742400540000,2339.246,2339.318,2338.827,2338.978,0.026799999177455902],[1742400600000,2338.893,2339.168,2338.76,2338.808,0.026019999757409096],[1742400660000,2338.734,2339.567,2338.664,2339.374,0.020169999450445175],[1742400720000,2339.389,2339.989,2339.358,2339.495,0.02266000024974346],[1742400780000,2339.472,2339.837,2339.351,2339.569,0.022450000047683716],[1742400840000,2339.585,2339.726,2338.569,2338.775,0.02151999995112419],[1742400900000,2338.757,2339.078,2338.685,2338.687,0.017480000853538513],[1742400960000,2338.71,2339.522,2338.438,2339.427,0.01565999910235405],[1742401020000,2339.442,2340.409,2339.342,2340.244,0.0611100010573864],[1742401080000,2340.229,2340.736,2340.229,2340.736,0.051350001245737076],[1742401140000,2340.767,2340.96,2340.247,2340.638,0.06408999860286713],[1742401200000,2340.67,2340.9,2340.222,2340.358,0.04755999892950058],[1742401260000,2340.389,2341.261,2340.373,2340.872,0.05011000111699104],[1742401320000,2340.841,2340.895,2340.543,2340.622,0.018780000507831573],[1742401380000,2340.73,2340.861,2340.367,2340.861,0.022269999608397484],[1742401440000,2340.853,2341.534,2340.699,2341.135,0.02384999953210354],[1742401500000,2341.153,2341.367,2340.948,2341.076,0.02094000019133091],[1742401560000,2341.068,2341.184,2340.387,2340.539,0.019759999588131905],[1742401620000,2340.516,2341.553,2340.5,2340.753,0.02198999933898449],[1742401680000,2340.846,2340.846,2340.391,2340.486,0.017400000244379044],[1742401740000,2340.504,2340.504,2340.056,2340.062,0.017260000109672546],[1742401800000,2340.134,2340.488,2340.002,2340.434,0.010449999943375587],[1742401860000,2340.504,2340.776,2340.308,2340.308,0.008469999767839909],[1742401920000,2340.262,2340.677,2339.957,2340.019,0.010289999656379223],[1742401980000,2339.958,2340.019,2339.568,2339.705,0.009019999764859676],[1742402040000,2339.661,2340.364,2339.646,2340.315,0.011660000309348106],[1742402100000,2340.333,2340.34,2339.879,2340.247,0.013969999738037586],[1742402160000,2340.288,2340.324,2339.762,2339.769,0.011710000224411488],[1742402220000,2339.769,2340.145,2339.517,2339.722,0.010780000127851963],[1742402280000,2339.743,2339.761,2338.966,2339.208,0.013740000315010548],[1742402340000,2339.262,2339.774,2339.262,2339.679,0.00913000013679266],[1742402400000,2339.671,2340.068,2339.649,2339.991,0.013670000247657299],[1742402460000,2339.955,2340.294,2339.847,2339.982,0.009700000286102295],[1742402520000,2339.949,2340.003,2339.275,2339.558,0.008030000142753124],[1742402580000,2339.597,2339.869,2339.404,2339.452,0.009680000133812428],[1742402640000,2339.434,2339.449,2339.034,2339.208,0.011579999700188637],[1742402700000,2339.28,2339.28,2338.782,2338.916,0.012319999746978283],[1742402760000,2338.931,2339.44,2338.929,2339.247,0.017550000920891762],[1742402820000,2339.284,2339.421,2338.695,2338.695,0.020889999344944954],[1742402880000,2338.695,2338.941,2338.597,2338.752,0.014139999635517597],[1742402940000,2338.697,2338.856,2337.97,2337.985,0.016610000282526016],[1742403000000,2337.941,2338.121,2337.556,2337.801,0.01647000014781952],[1742403060000,2337.837,2337.914,2336.789,2336.964,0.024879999458789825],[1742403120000,2336.899,2337.061,2336.468,2336.897,0.013869999907910824],[1742403180000,2336.905,2337.439,2336.434,2336.704,0.011760000139474869],[1742403240000,2336.722,2337.393,2336.671,2337.267,0.010350000113248825],[1742403300000,2337.251,2337.829,2336.737,2337.704,0.013100000098347664],[1742403360000,2337.704,2338.262,2337.681,2338.051,0.012480000033974648],[1742403420000,2337.954,2338.098,2337.748,2337.845,0.012319999746978283],[1742403480000,2337.848,2337.892,2337.292,2337.292,0.013860000297427177],[1742403540000,2337.308,2337.626,2337.189,2337.558,0.020829999819397926],[1742403600000,2337.588,2337.706,2336.311,2336.311,0.014600000344216824],[1742403660000,2336.329,2337.346,2336.329,2336.823,0.015569999814033508],[1742403720000,2336.84,2337.326,2336.65,2337.319,0.020059999078512192],[1742403780000,2337.319,2338.203,2337.249,2338.155,0.010409999638795853],[1742403840000,2338.263,2338.722,2338.213,2338.592,0.013279999606311321],[1742403900000,2338.615,2338.922,2338.401,2338.733,0.014550000429153442],[1742403960000,2338.679,2338.848,2338.352,2338.391,0.011110000312328339],[1742404020000,2338.391,2338.576,2338.103,2338.142,0.01056000031530857],[1742404080000,2338.157,2338.574,2337.852,2338.181,0.009309999644756317],[1742404140000,2338.217,2338.647,2338.166,2338.645,0.011029999703168869],[1742404200000,2338.677,2338.826,2338.567,2338.68,0.010639999993145466],[1742404260000,2338.806,2339.002,2338.423,2338.881,0.008580000139772892],[1742404320000,2338.863,2339.238,2338.863,2339.001,0.010479999706149101],[1742404380000,2339.001,2339.308,2338.917,2339.073,0.009569999761879444],[1742404440000,2339.118,2339.118,2338.752,2339.059,0.011110000312328339],[1742404500000,2339.018,2339.27,2338.424,2338.565,0.012210000306367874],[1742404560000,2338.573,2339.201,2338.565,2338.921,0.01334999967366457],[1742404620000,2338.957,2339.163,2338.586,2338.942,0.015629999339580536],[1742404680000,2338.935,2339.331,2338.768,2338.768,0.019710000604391098],[1742404740000,2338.778,2339.041,2338.673,2338.932,0.016769999638199806],[1742404800000,2339.002,2339.195,2338.662,2339.049,0.012539999559521675],[1742404860000,2339.164,2339.346,2339.064,2339.282,0.011769999749958515],[1742404920000,2339.328,2339.398,2338.904,2339.373,0.013450000435113907],[1742404980000,2339.418,2339.838,2339.287,2339.774,0.013410000130534172],[1742405040000,2339.789,2340.015,2339.408,2339.73,0.013860000297427177],[1742405100000,2339.738,2340.158,2339.723,2340.039,0.016109999269247055],[1742405160000,2340.085,2340.9,2339.962,2340.731,0.01827000081539154],[1742405220000,2340.786,2340.953,2340.244,2340.374,0.016690000891685486],[1742405280000,2340.355,2340.658,2339.154,2339.812,0.02111000008881092],[1742405340000,2339.776,2340.384,2339.753,2340.331,0.01286999974399805],[1742405400000,2340.438,2340.917,2340.291,2340.583,0.010999999940395355],[1742405460000,2340.567,2340.676,2340.091,2340.573,0.011660000309348106],[1742405520000,2340.558,2340.616,2340.158,2340.33,0.011110000312328339],[1742405580000,2340.245,2340.454,2340.086,2340.315,0.010889999568462372],[1742405640000,2340.307,2340.359,2339.898,2340.011,0.008249999955296516],[1742405700000,2340.011,2340.142,2339.455,2339.455,0.012590000405907631],[1742405760000,2339.448,2339.551,2339.167,2339.353,0.014589999802410603],[1742405820000,2339.323,2339.6,2338.893,2338.901,0.01568000018596649],[1742405880000,2338.929,2339.097,2338.541,2338.693,0.01819000020623207],[1742405940000,2338.675,2338.881,2338.589,2338.642,0.008209999650716782],[1742406000000,2338.703,2338.752,2338.212,2338.297,0.01614999957382679],[1742406060000,2338.235,2338.308,2337.674,2337.769,0.03387000039219856],[1742406120000,2337.733,2337.851,2337.046,2337.851,0.030150000005960464],[1742406180000,2337.913,2338.253,2337.772,2338.186,0.014019999653100967],[1742406240000,2338.15,2338.211,2337.666,2337.694,0.013749999925494194],[1742406300000,2337.741,2337.898,2337.437,2337.46,0.007809999864548445],[1742406360000,2337.406,2337.406,2336.92,2337.09,0.008799999952316284],[1742406420000,2337.113,2337.414,2336.876,2337.274,0.011590000241994858],[1742406480000,2337.291,2337.973,2337.224,2337.631,0.015769999474287033],[1742406540000,2337.613,2338.205,2337.475,2338.115,0.014720000326633453],[1742406600000,2338.128,2338.469,2337.765,2338.353,0.01408000010997057],[1742406660000,2338.352,2338.643,2338.105,2338.504,0.013199999928474426],[1742406720000,2338.489,2338.633,2337.948,2338.314,0.013969999738037586],[1742406780000,2338.322,2338.355,2337.67,2337.67,0.010889999568462372],[1742406840000,2337.652,2337.976,2337.482,2337.976,0.011769999749958515],[1742406900000,2337.976,2338.574,2337.63,2337.651,0.016170000657439232],[1742406960000,2337.687,2337.733,2337.287,2337.488,0.012980000115931034],[1742407020000,2337.488,2337.488,2336.765,2337.259,0.015289999544620514],[1742407080000,2337.295,2337.295,2336.58,2336.83,0.017710000276565552],[1742407140000,2336.845,2337.023,2336.402,2336.402,0.02653999999165535],[1742407200000,2336.366,2338.776,2335.382,2338.286,0.03386100009083748],[1742407260000,2338.42,2339.33,2337.353,2337.72,0.0350399985909462],[1742407320000,2337.663,2339.365,2337.599,2339.142,0.029680000618100166],[1742407380000,2339.142,2339.462,2338.702,2339.183,0.023099999874830246],[1742407440000,2339.183,2339.373,2337.251,2338.391,0.02266000024974346],[1742407500000,2338.337,2339.502,2338.191,2339.062,0.02816000021994114],[1742407560000,2339.219,2339.435,2337.983,2338.209,0.025629999116063118],[1742407620000,2338.109,2340.281,2337.966,2340.281,0.02167000062763691],[1742407680000,2340.191,2340.821,2339.368,2339.582,0.0257399994879961],[1742407740000,2339.599,2339.899,2338.734,2339.284,0.021889999508857727],[1742407800000,2339.318,2339.987,2338.999,2339.724,0.01759999990463257],[1742407860000,2339.766,2339.878,2338.213,2338.213,0.02249000035226345],[1742407920000,2338.227,2338.549,2337.862,2338.474,0.02112000063061714],[1742407980000,2338.713,2340.477,2338.69,2340.09,0.024970000609755516],[1742408040000,2339.995,2340.299,2339.89,2340.116,0.018149999901652336],[1742408100000,2339.892,2340.255,2339.394,2340.104,0.020239999517798424],[1742408160000,2340.119,2340.67,2340.119,2340.516,0.019910000264644623],[1742408220000,2340.501,2341.694,2340.501,2341.396,0.021560000255703926],[1742408280000,2341.409,2341.668,2341,2341.164,0.02053000032901764],[1742408340000,2341.163,2341.256,2340.699,2340.874,0.018039999529719353],[1742408400000,2340.882,2340.882,2340.112,2340.601,0.01907999999821186],[1742408460000,2340.6,2341.265,2340.505,2341.022,0.016720000654459],[1742408520000,2341.076,2341.583,2340.525,2341.181,0.021229999139904976],[1742408580000,2341.076,2341.076,2340.187,2340.71,0.01996999979019165],[1742408640000,2340.695,2341.305,2340.262,2340.84,0.01995999924838543],[1742408700000,2340.863,2341.115,2339.235,2339.437,0.02686999924480915],[1742408760000,2339.368,2340.043,2339.349,2339.779,0.020899999886751175],[1742408820000,2339.797,2340.057,2339.271,2339.431,0.020239999517798424],[1742408880000,2339.454,2339.522,2338.78,2339.007,0.02199999988079071],[1742408940000,2338.969,2339.791,2338.969,2339.353,0.018479999154806137],[1742409000000,2339.335,2339.998,2339.295,2339.913,0.02078999951481819],[1742409060000,2339.805,2340.243,2339.63,2339.869,0.021229999139904976],[1742409120000,2339.917,2340.527,2339.662,2340.241,0.02012999914586544],[1742409180000,2340.232,2340.332,2339.512,2340.126,0.024529999122023582],[1742409240000,2340.162,2340.246,2339.82,2340.022,0.023760000243782997],[1742409300000,2339.968,2340.776,2339.919,2340.482,0.020020000636577606],[1742409360000,2340.55,2343.238,2340.419,2343.207,0.027230000123381615],[1742409420000,2343.097,2343.6,2341.798,2342.978,0.028270000591874123],[1742409480000,2343.012,2343.559,2342.032,2342.684,0.026839999482035637],[1742409540000,2342.86,2343.59,2342.6,2342.965,0.02353999949991703],[1742409600000,2342.984,2342.984,2341.941,2342.615,0.02287999913096428],[1742409660000,2342.73,2343.621,2342.354,2342.47,0.024310000240802765],[1742409720000,2342.475,2344.467,2342.149,2344.085,0.027499999850988388],[1742409780000,2344.07,2344.105,2342.583,2342.936,0.029260000213980675],[1742409840000,2342.991,2343.156,2342.442,2342.573,0.026510000228881836],[1742409900000,2342.572,2342.959,2341.719,2342.065,0.022549999877810478],[1742409960000,2342.068,2342.744,2341.396,2342.211,0.025849999859929085],[1742410020000,2342.229,2342.596,2341.553,2342.341,0.024089999496936798],[1742410080000,2342.341,2342.873,2342.099,2342.65,0.02112000063061714],[1742410140000,2342.65,2342.66,2341.11,2341.11,0.020349999889731407],[1742410200000,2341.126,2341.354,2340.771,2341.176,0.01826000027358532],[1742410260000,2341.14,2341.21,2339.49,2340.262,0.020020000636577606],[1742410320000,2340.262,2340.545,2339.89,2340.309,0.01947000063955784],[1742410380000,2340.324,2340.884,2340.221,2340.884,0.021609999239444733],[1742410440000,2340.866,2341.89,2340.866,2341.61,0.020349999889731407],[1742410500000,2341.61,2342.227,2341.387,2342.227,0.02078999951481819],[1742410560000,2342.227,2342.86,2341.792,2342.215,0.023490000516176224],[1742410620000,2342.197,2342.68,2341.954,2342.617,0.020239999517798424],[1742410680000,2342.735,2343.002,2342.46,2342.858,0.020910000428557396],[1742410740000,2342.765,2342.887,2341.797,2342.074,0.018689999356865883],[1742410800000,2342.297,2342.64,2341.899,2342.208,0.07987000048160553],[1742410860000,2342.269,2343.124,2342.076,2342.965,0.08291000127792358],[1742410920000,2342.942,2343.599,2342.612,2342.862,0.06572999805212021],[1742410980000,2342.9,2343.83,2342.854,2343.126,0.038109999150037766],[1742411040000,2343.126,2343.347,2342.738,2342.91,0.024739999324083328],[1742411100000,2343,2343.102,2342.527,2343.02,0.05992000177502632],[1742411160000,2343.046,2343.215,2342.199,2342.627,0.06430000066757202],[1742411220000,2342.627,2343.116,2342.323,2342.627,0.06139000132679939],[1742411280000,2342.645,2342.753,2342.133,2342.141,0.05344000086188316],[1742411340000,2342.283,2343.498,2342.141,2343.3,0.06967999786138535],[1742411400000,2343.362,2345.428,2343.09,2344.949,0.039820000529289246],[1742411460000,2344.957,2344.987,2343.265,2343.335,0.028179999440908432],[1742411520000,2343.374,2343.81,2342.896,2343.421,0.02751000039279461],[1742411580000,2343.421,2344.232,2343.385,2343.44,0.025590000674128532],[1742411640000,2343.404,2344.165,2343.076,2344.165,0.03376000002026558],[1742411700000,2344.181,2344.378,2343.467,2344.285,0.06095999851822853],[1742411760000,2344.377,2345.828,2344.288,2345.628,0.06057000160217285],[1742411820000,2345.591,2346.243,2345.137,2345.543,0.06847000122070312],[1742411880000,2345.527,2345.636,2344.779,2345.129,0.08801999688148499],[1742411940000,2345.149,2345.179,2343.972,2344.128,0.05438999831676483],[1742412000000,2344.025,2344.135,2342.404,2342.461,0.022019999101758003],[1742412060000,2342.525,2342.823,2341.763,2342.823,0.022709999233484268],[1742412120000,2342.823,2343.246,2341.919,2342.012,0.02297000028192997],[1742412180000,2342.011,2343.135,2341.714,2342.979,0.02558000013232231],[1742412240000,2342.979,2344.408,2342.86,2344.134,0.02133999951183796],[1742412300000,2344.142,2344.223,2343.083,2343.429,0.02287999913096428],[1742412360000,2343.427,2343.951,2343.178,2343.926,0.023320000618696213],[1742412420000,2343.923,2343.926,2342.439,2342.983,0.022210000082850456],[1742412480000,2342.97,2343.622,2342.89,2343.322,0.023959999904036522],[1742412540000,2343.322,2343.476,2342.567,2342.621,0.021369999274611473],[1742412600000,2342.602,2344.434,2342.489,2344.194,0.03596999868750572],[1742412660000,2344.225,2344.279,2343.777,2343.925,0.026569999754428864],[1742412720000,2343.917,2344.51,2343.755,2343.755,0.021859999746084213],[1742412780000,2343.736,2344.331,2343.683,2344.186,0.020740000531077385],[1742412840000,2344.186,2344.353,2343.806,2344.116,0.0170499999076128],[1742412900000,2344.115,2344.582,2344.097,2344.43,0.02191000059247017],[1742412960000,2344.476,2344.59,2344.075,2344.129,0.017330000177025795],[1742413020000,2344.165,2344.319,2343.786,2344.319,0.019360000267624855],[1742413080000,2344.227,2344.493,2343.826,2344.152,0.017710000276565552],[1742413140000,2344.152,2344.919,2344.08,2344.467,0.020899999886751175],[1742413200000,2344.482,2344.853,2344.321,2344.481,0.01826000027358532],[1742413260000,2344.458,2344.549,2344.003,2344.439,0.017710000276565552],[1742413320000,2344.607,2344.737,2344.137,2344.242,0.02101000025868416],[1742413380000,2344.219,2344.394,2343.918,2344.348,0.01924999989569187],[1742413440000,2344.325,2344.588,2344.053,2344.241,0.01947999931871891],[1742413500000,2344.258,2344.367,2344.059,2344.239,0.032979998737573624],[1742413560000,2344.234,2344.339,2343.656,2343.781,0.022210000082850456],[1742413620000,2343.817,2344.992,2343.81,2344.966,0.029999999329447746],[1742413680000,2344.966,2345.035,2344.342,2344.606,0.030780000612139702],[1742413740000,2344.606,2344.793,2344.055,2344.268,0.038120001554489136],[1742413800000,2344.266,2344.266,2343.729,2344.154,0.043949998915195465],[1742413860000,2344.169,2344.555,2344.115,2344.374,0.08188000321388245],[1742413920000,2344.313,2344.496,2343.954,2344.29,0.06503999978303909],[1742413980000,2344.308,2345.105,2344.27,2345.083,0.0449800007045269],[1742414040000,2345.155,2345.191,2344.788,2344.916,0.04253999888896942],[1742414100000,2344.97,2345.338,2344.683,2344.704,0.05852999910712242],[1742414160000,2344.766,2345.188,2344.707,2344.799,0.028939999639987946],[1742414220000,2344.799,2344.835,2344.124,2344.183,0.03959000110626221],[1742414280000,2344.183,2345.028,2344.147,2344.951,0.03328000009059906],[1742414340000,2344.785,2344.985,2344.491,2344.717,0.04173000156879425],[1742414400000,2344.812,2344.848,2344.212,2344.227,0.019990000873804092],[1742414460000,2344.208,2344.208,2343.569,2343.569,0.007809999864548445],[1742414520000,2343.569,2343.941,2343.502,2343.941,0.01607999950647354],[1742414580000,2343.98,2344.301,2343.929,2344.047,0.00827999971807003],[1742414640000,2344.055,2344.217,2343.877,2344.002,0.008410000242292881],[1742414700000,2343.987,2343.987,2342.913,2342.985,0.01802000030875206],[1742414760000,2342.985,2343.213,2342.677,2342.905,0.02672000043094158],[1742414820000,2342.898,2342.99,2342.669,2342.81,0.011959999799728394],[1742414880000,2342.793,2342.94,2342.569,2342.832,0.00863999966531992],[1742414940000,2342.778,2343.181,2342.778,2343.153,0.004650000017136335],[1742415000000,2343.153,2343.461,2343.071,2343.327,0.004999999888241291],[1742415060000,2343.404,2343.504,2343.232,2343.31,0.005350000225007534],[1742415120000,2343.329,2343.423,2342.869,2342.986,0.004360000137239695],[1742415180000,2342.986,2343.199,2342.719,2342.732,0.004980000201612711],[1742415240000,2342.719,2343.122,2342.454,2342.454,0.007540000136941671],[1742415300000,2342.454,2342.615,2342.198,2342.542,0.008539999835193157],[1742415360000,2342.473,2342.575,2342.221,2342.318,0.010230000130832195],[1742415420000,2342.356,2342.575,2342.115,2342.235,0.010219999589025974],[1742415480000,2342.197,2342.389,2341.851,2342.147,0.007809999864548445],[1742415540000,2342.17,2342.866,2341.939,2342.865,0.011049999855458736],[1742415600000,2342.866,2342.891,2342.169,2342.478,0.006380000151693821],[1742415660000,2342.477,2342.515,2342.269,2342.447,0.0040699997916817665],[1742415720000,2342.454,2342.538,2342.187,2342.187,0.007590000052005053],[1742415780000,2342.11,2342.531,2341.841,2342.531,0.007699999958276749],[1742415840000,2342.531,2342.531,2341.989,2341.989,0.007110000122338533],[1742415900000,2341.938,2342.018,2341.791,2341.914,0.009990000165998936],[1742415960000,2341.837,2342.096,2341.837,2342.032,0.012959999963641167],[1742416020000,2342.055,2342.104,2341.903,2342.012,0.01582000032067299],[1742416080000,2342.012,2342.315,2341.997,2342.099,0.007799999788403511],[1742416140000,2342.136,2342.382,2342.053,2342.216,0.009720000438392162],[1742416200000,2342.385,2342.57,2342.083,2342.154,0.006130000110715628],[1742416260000,2342.178,2342.308,2341.552,2341.57,0.01042999979108572],[1742416320000,2341.552,2341.582,2341.05,2341.326,0.008249999955296516],[1742416380000,2341.326,2341.575,2341.326,2341.344,0.005319999996572733],[1742416440000,2341.397,2341.436,2340.846,2340.864,0.006300000008195639],[1742416500000,2340.995,2341.268,2340.904,2341.214,0.006819999776780605],[1742416560000,2341.196,2341.733,2341.06,2341.698,0.006049999967217445],[1742416620000,2341.69,2341.898,2341.556,2341.743,0.010339999571442604],[1742416680000,2341.707,2341.761,2341.223,2341.223,0.010230000130832195],[1742416740000,2341.212,2341.474,2340.889,2341.438,0.007369999773800373],[1742416800000,2341.43,2341.694,2341.43,2341.538,0.004840000066906214],[1742416860000,2341.484,2341.612,2341.358,2341.574,0.0053900000639259815],[1742416920000,2341.556,2342.014,2341.436,2341.95,0.0053900000639259815],[1742416980000,2342.05,2342.05,2341.796,2341.979,0.00418000016361475],[1742417040000,2342.009,2342.198,2341.917,2341.986,0.005280000157654285],[1742417100000,2342.009,2342.192,2341.907,2341.907,0.004509999882429838],[1742417160000,2341.613,2342.365,2341.572,2342.328,0.006930000148713589],[1742417220000,2342.443,2342.551,2342.292,2342.497,0.0035200000274926424],[1742417280000,2342.482,2342.765,2342.274,2342.746,0.004619999788701534],[1742417340000,2342.884,2342.992,2342.802,2342.946,0.007259999867528677],[1742417400000,2342.874,2343.49,2342.821,2343.214,0.0086899995803833],[1742417460000,2343.214,2343.406,2343.214,2343.281,0.0031900000758469105],[1742417520000,2343.281,2343.455,2342.996,2343.039,0.005280000157654285],[1742417580000,2343.057,2343.14,2342.696,2342.696,0.00494999997317791],[1742417640000,2342.734,2342.974,2342.642,2342.92,0.0061599998734891415],[1742417700000,2342.92,2343.094,2342.789,2343.079,0.00571999978274107],[1742417760000,2343.056,2343.542,2343.056,2343.464,0.004619999788701534],[1742417820000,2343.348,2343.348,2342.574,2343.228,0.01066999975591898],[1742417880000,2343.174,2343.345,2342.768,2342.909,0.008580000139772892],[1742417940000,2342.892,2343.337,2342.133,2342.171,0.009480999782681465],[1742421600000,2343.131,2344.533,2342.687,2344.324,0.009596000425517559],[1742421660000,2344.286,2344.67,2343.497,2343.512,0.010367999784648418],[1742421720000,2343.527,2343.527,2342.615,2343.37,0.009153000079095364],[1742421780000,2343.371,2343.637,2342.942,2343.465,0.007532999850809574],[1742421840000,2343.465,2343.788,2343.28,2343.736,0.008510000072419643],[1742421900000,2343.831,2343.886,2343.388,2343.816,0.008030000142753124],[1742421960000,2343.798,2343.997,2343.439,2343.912,0.008139999583363533],[1742422020000,2343.894,2344.065,2343.791,2344.065,0.004840000066906214],[1742422080000,2343.965,2344.299,2343.802,2344.299,0.0061599998734891415],[1742422140000,2344.281,2344.404,2343.953,2344.155,0.004360000137239695],[1742422200000,2344.155,2344.156,2343.51,2343.861,0.003719999920576811],[1742422260000,2343.785,2343.83,2343.574,2343.83,0.0038499999791383743],[1742422320000,2343.83,2343.98,2343.738,2343.745,0.0053900000639259815],[1742422380000,2343.763,2343.907,2343.691,2343.815,0.005169999785721302],[1742422440000,2343.815,2343.822,2343.643,2343.712,0.0036299999337643385],[1742422500000,2343.804,2344.16,2343.485,2343.485,0.009349999949336052],[1742422560000,2343.531,2343.834,2343.287,2343.287,0.006599999964237213],[1742422620000,2343.412,2343.468,2343.027,2343.027,0.008249999955296516],[1742422680000,2343.05,2343.119,2342.93,2342.989,0.016599999740719795],[1742422740000,2343.211,2343.247,2342.565,2342.727,0.00977999996393919],[1742422800000,2342.753,2342.83,2342.292,2342.377,0.02094000019133091],[1742422860000,2342.376,2342.602,2342.292,2342.476,0.014010000042617321],[1742422920000,2342.494,2342.51,2342.069,2342.095,0.012029999867081642],[1742422980000,2342.095,2342.233,2341.813,2342.233,0.01647000014781952],[1742423040000,2342.234,2342.8,2342.215,2342.8,0.006819999776780605],[1742423100000,2342.723,2342.886,2342.646,2342.725,0.00482999999076128],[1742423160000,2342.743,2342.867,2342.743,2342.836,0.0031900000758469105],[1742423220000,2342.798,2342.867,2342.7,2342.846,0.0030799999367445707],[1742423280000,2342.8,2343.515,2342.71,2343.335,0.00571999978274107],[1742423340000,2343.353,2343.692,2343.187,2343.684,0.006380000151693821],[1742423400000,2343.684,2343.755,2343.213,2343.264,0.008469999767839909],[1742423460000,2343.264,2343.608,2343.264,2343.454,0.005169999785721302],[1742423520000,2343.436,2343.69,2343.436,2343.492,0.006380000151693821],[1742423580000,2343.492,2344.09,2343.492,2344.002,0.0031900000758469105],[1742423640000,2344.039,2344.208,2344.003,2344.067,0.004399999976158142],[1742423700000,2344.103,2344.144,2344.008,2344.126,0.0036299999337643385],[1742423760000,2344.088,2344.431,2344.054,2344.431,0.004840000066906214],[1742423820000,2344.396,2344.468,2344.218,2344.349,0.0062699997797608376],[1742423880000,2344.367,2344.367,2344,2344.008,0.004290000069886446],[1742423940000,2343.99,2344.116,2343.48,2343.521,0.00494999997317791],[1742424000000,2343.529,2343.844,2343.529,2343.729,0.00494999997317791],[1742424060000,2343.747,2343.766,2343.493,2343.708,0.0031900000758469105],[1742424120000,2343.654,2343.857,2343.614,2343.614,0.0036299999337643385],[1742424180000,2343.578,2343.66,2343.536,2343.555,0.004730000160634518],[1742424240000,2343.536,2343.745,2343.447,2343.745,0.004730000160634518],[1742424300000,2343.783,2344.09,2343.729,2343.729,0.005830000154674053],[1742424360000,2343.736,2343.847,2343.718,2343.839,0.004399999976158142],[1742424420000,2343.839,2343.839,2343.662,2343.677,0.0034099998883903027],[1742424480000,2343.685,2343.695,2343.525,2343.525,0.002199999988079071],[1742424540000,2343.525,2343.771,2343.487,2343.702,0.0034099998883903027],[1742424600000,2343.772,2343.817,2343.71,2343.728,0.0037400000728666782],[1742424660000,2343.774,2343.997,2343.699,2343.909,0.00418000016361475],[1742424720000,2343.894,2344.143,2343.891,2344.066,0.0035200000274926424],[1742424780000,2344.115,2344.245,2344.04,2344.15,0.002529999939724803],[1742424840000,2344.096,2344.209,2344.007,2344.173,0.0031900000758469105],[1742424900000,2344.481,2344.667,2344.436,2344.535,0.002309999894350767],[1742424960000,2344.459,2344.531,2344.458,2344.513,0.002090000081807375],[1742425020000,2344.53,2344.53,2344.303,2344.399,0.0025100000202655792],[1742425080000,2344.364,2344.592,2344.132,2344.592,0.0041600000113248825],[1742425140000,2344.592,2344.809,2344.592,2344.773,0.004840000066906214],[1742425200000,2344.791,2344.809,2344.46,2344.599,0.012520000338554382],[1742425260000,2344.599,2344.707,2344.563,2344.601,0.009549999609589577],[1742425320000,2344.571,2344.62,2344.445,2344.505,0.00686000008136034],[1742425380000,2344.497,2344.589,2344.295,2344.411,0.007189999800175428],[1742425440000,2344.392,2344.529,2344.162,2344.529,0.007600000128149986],[1742425500000,2344.529,2344.698,2344.329,2344.329,0.008829999715089798],[1742425560000,2344.245,2344.491,2344.152,2344.473,0.01119999960064888],[1742425620000,2344.45,2344.711,2344.45,2344.537,0.011230000294744968],[1742425680000,2344.531,2344.57,2344.374,2344.453,0.005919999908655882],[1742425740000,2344.446,2344.631,2344.423,2344.631,0.004430000204592943],[1742425800000,2344.677,2344.838,2344.515,2344.551,0.005239999853074551],[1742425860000,2344.559,2344.715,2344.522,2344.535,0.00395999988541007],[1742425920000,2344.528,2344.571,2344.517,2344.525,0.0012100000167265534],[1742425980000,2344.633,2344.733,2344.633,2344.726,0.0018700000364333391],[1742426040000,2344.772,2344.779,2344.397,2344.551,0.0026400000788271427],[1742426100000,2344.552,2344.617,2344.448,2344.602,0.003019999945536256],[1742426160000,2344.602,2344.602,2344.353,2344.463,0.0036299999337643385],[1742426220000,2344.44,2344.641,2344.379,2344.618,0.0035200000274926424],[1742426280000,2344.641,2344.642,2344.337,2344.586,0.0040699997916817665],[1742426340000,2344.569,2344.832,2344.569,2344.714,0.002859999891370535],[1742426400000,2344.733,2344.909,2344.675,2344.881,0.002529999939724803],[1742426460000,2344.858,2344.935,2344.812,2344.881,0.002420000033453107],[1742426520000,2344.942,2344.958,2344.85,2344.912,0.002859999891370535],[1742426580000,2344.973,2345.104,2344.884,2345.092,0.008139999583363533],[1742426640000,2345.092,2345.323,2345.056,2345.305,0.004730000160634518],[1742426700000,2345.305,2345.335,2344.892,2344.907,0.007040000054985285],[1742426760000,2344.93,2345.117,2344.86,2345.101,0.005609999876469374],[1742426820000,2345.12,2345.143,2344.949,2344.963,0.0037400000728666782],[1742426880000,2344.963,2345.004,2344.812,2344.912,0.0036299999337643385],[1742426940000,2344.912,2345.073,2344.827,2344.865,0.005830000154674053],[1742427000000,2344.888,2345.011,2344.606,2344.621,0.007149999961256981],[1742427060000,2344.629,2344.753,2344.531,2344.531,0.008580000139772892],[1742427120000,2344.585,2344.683,2344.483,2344.491,0.009019999764859676],[1742427180000,2344.507,2344.507,2344.222,2344.263,0.005609999876469374],[1742427240000,2344.324,2344.34,2344.045,2344.237,0.00571999978274107],[1742427300000,2344.253,2344.327,2344.121,2344.315,0.0031900000758469105],[1742427360000,2344.261,2344.315,2344.079,2344.163,0.004399999976158142],[1742427420000,2344.163,2344.261,2344.145,2344.148,0.002090000081807375],[1742427480000,2344.156,2344.171,2344.074,2344.138,0.0035600000992417336],[1742427540000,2344.153,2344.156,2343.932,2343.988,0.0033400000538676977],[1742427600000,2343.983,2344.194,2343.911,2344.004,0.002360000042244792],[1742427660000,2344.011,2344.216,2343.963,2344.186,0.0018700000364333391],[1742427720000,2344.247,2344.319,2343.925,2343.989,0.0040699997916817665],[1742427780000,2344.006,2344.185,2343.987,2344.019,0.0037400000728666782],[1742427840000,2344,2344.318,2343.987,2344.092,0.004339999984949827],[1742427900000,2344.092,2344.208,2344.089,2344.192,0.0031900000758469105],[1742427960000,2344.174,2344.218,2344.077,2344.128,0.004290000069886446],[1742428020000,2344.136,2344.252,2344.066,2344.252,0.0036299999337643385],[1742428080000,2344.236,2344.415,2344.087,2344.415,0.0042500002309679985],[1742428140000,2344.392,2344.577,2344.307,2344.559,0.004360000137239695],[1742428200000,2344.567,2344.772,2344.472,2344.695,0.0037400000728666782],[1742428260000,2344.68,2344.741,2344.319,2344.358,0.00494999997317791],[1742428320000,2344.66,2345.14,2344.582,2344.781,0.0064199999906122684],[1742428380000,2344.781,2344.83,2344.638,2344.646,0.004149999935179949],[1742428440000,2344.702,2344.702,2344.264,2344.356,0.0037400000728666782],[1742428500000,2344.363,2344.363,2344.189,2344.27,0.002859999891370535],[1742428560000,2344.261,2344.287,2344.035,2344.151,0.0034099998883903027],[1742428620000,2344.132,2344.304,2344.012,2344.173,0.00395999988541007],[1742428680000,2344.111,2344.358,2344.111,2344.207,0.00395999988541007],[1742428740000,2344.214,2344.23,2344.057,2344.104,0.0037400000728666782]]