[[1742342400000,5209.971,5210.069,5208.126,5209.3,0.027470000088214874],[1742342460000,5209.455,5209.644,5208.403,5208.403,0.02476000040769577],[1742342520000,5208.386,5209.836,5208.244,5209.664,0.020840000361204147],[1742342580000,5209.647,5210.341,5209.647,5209.95,0.012679999694228172],[1742342640000,5209.933,5210.173,5209.4,5209.85,0.01640000008046627],[1742342700000,5209.936,5210.591,5209.575,5209.988,0.015629999339580536],[1742342760000,5209.936,5210.465,5209.751,5209.829,0.02112000063061714],[1742342820000,5209.829,5209.888,5209.42,5209.42,0.014720000326633453],[1742342880000,5209.402,5209.475,5209.076,5209.203,0.01583999954164028],[1742342940000,5209.289,5209.681,5209.165,5209.605,0.01680999994277954],[1742343000000,5209.589,5209.865,5209.16,5209.349,0.016510000452399254],[1742343060000,5209.297,5210.019,5209.297,5209.865,0.012330000288784504],[1742343120000,5209.83,5209.83,5209.465,5209.547,0.009879999794065952],[1742343180000,5209.53,5209.637,5208.948,5209.461,0.011470000259578228],[1742343240000,5209.461,5209.795,5209.154,5209.279,0.011429999954998493],[1742343300000,5209.262,5209.317,5208.719,5208.858,0.01954999938607216],[1742343360000,5208.846,5209.188,5208.567,5208.85,0.011850000359117985],[1742343420000,5208.85,5209.226,5208.199,5208.262,0.012860000133514404],[1742343480000,5208.233,5208.691,5207.904,5208.459,0.015270000323653221],[1742343540000,5208.472,5208.866,5208.46,5208.584,0.01363999955356121],[1742343600000,5208.584,5208.837,5207.695,5208.115,0.018230000510811806],[1742343660000,5208.063,5210.202,5208.063,5209.697,0.011669999919831753],[1742343720000,5209.697,5210.135,5209.063,5209.981,0.007459999993443489],[1742343780000,5209.929,5210.187,5209.251,5209.75,0.009019999764859676],[1742343840000,5209.661,5209.75,5209,5209,0.002420000033453107],[1742343900000,5209.034,5210.002,5208.931,5209.824,0.005439999978989363],[1742343960000,5209.842,5210.292,5209.704,5210.206,0.00494999997317791],[1742344020000,5210.296,5211.582,5210.089,5211.086,0.015200000256299973],[1742344080000,5211.206,5212.34,5211.016,5211.718,0.010490000247955322],[1742344140000,5211.718,5212.98,5211.718,5212.159,0.008849999867379665],[1742344200000,5212.21,5213.001,5212.21,5212.454,0.015060000121593475],[1742344260000,5212.544,5212.544,5211.715,5212.181,0.03125],[1742344320000,5212.129,5212.146,5211.51,5211.858,0.018079999834299088],[1742344380000,5212.031,5212.065,5211.429,5211.722,0.016030000522732735],[1742344440000,5211.705,5212.416,5211.705,5212.326,0.01018999982625246],[1742344500000,5212.412,5212.502,5211.487,5212.04,0.010400000028312206],[1742344560000,5212.092,5212.894,5212.092,5212.821,0.007809999864548445],[1742344620000,5212.838,5213.131,5211.941,5212.01,0.008910000324249268],[1742344680000,5212.01,5212.347,5211.993,5212.183,0.005830000154674053],[1742344740000,5212.131,5212.45,5211.704,5212.172,0.011739999987185001],[1742344800000,5212.206,5212.695,5212.172,5212.498,0.007309999782592058],[1742344860000,5212.498,5213.197,5212.374,5212.691,0.006149999797344208],[1742344920000,5212.657,5212.763,5212.378,5212.378,0.00622999994084239],[1742344980000,5212.468,5212.557,5211.893,5212.083,0.017680000513792038],[1742345040000,5212.173,5213.318,5212.104,5212.86,0.022910000756382942],[1742345100000,5212.792,5213.38,5212.644,5212.819,0.013319999910891056],[1742345160000,5212.82,5212.82,5211.809,5212.143,0.012230000458657742],[1742345220000,5212.16,5212.665,5212.102,5212.149,0.01819000020623207],[1742345280000,5212.132,5212.541,5211.99,5212.09,0.005350000225007534],[1742345340000,5212.18,5212.23,5211.561,5211.917,0.005330000072717667],[1742345400000,5211.917,5211.951,5211.352,5211.493,0.014000000432133675],[1742345460000,5211.493,5211.545,5210.392,5210.589,0.011789999902248383],[1742345520000,5210.589,5211.148,5209.714,5210.615,0.03189999982714653],[1742345580000,5210.525,5210.79,5210.078,5210.457,0.009449999779462814],[1742345640000,5210.508,5210.866,5209.727,5210.398,0.04459000006318092],[1742345700000,5210.308,5212.275,5210.291,5212.096,0.040950000286102295],[1742345760000,5212.113,5212.654,5212.078,5212.398,0.0400100015103817],[1742345820000,5212.398,5212.575,5211.956,5211.956,0.03593999892473221],[1742345880000,5212.046,5212.063,5210.577,5210.781,0.03635000064969063],[1742345940000,5210.902,5210.902,5210.265,5210.857,0.043529998511075974],[1742346000000,5210.857,5212.676,5209.62,5212.538,0.06424999982118607],[1742346060000,5212.538,5212.659,5211.436,5211.855,0.07605999708175659],[1742346120000,5211.89,5212.069,5210.903,5211.172,0.07145000249147415],[1742346180000,5211.172,5211.172,5209.721,5209.841,0.07558000087738037],[1742346240000,5209.824,5210.086,5209.043,5209.339,0.06938999891281128],[1742346300000,5209.339,5209.621,5208.844,5209.479,0.03773999959230423],[1742346360000,5209.479,5210.57,5208.163,5210.25,0.03378999978303909],[1742346420000,5210.25,5211.062,5209.722,5210.522,0.05285000056028366],[1742346480000,5210.505,5211.341,5210.318,5210.318,0.04788000136613846],[1742346540000,5210.318,5210.613,5209.792,5210.466,0.03407000005245209],[1742346600000,5210.38,5211.017,5210.041,5210.775,0.0361500009894371],[1742346660000,5210.729,5211.156,5210.138,5210.282,0.025049999356269836],[1742346720000,5210.354,5210.822,5209.323,5209.837,0.06357000023126602],[1742346780000,5209.837,5210.459,5209.291,5210.287,0.07460000365972519],[1742346840000,5210.287,5210.885,5209.517,5209.518,0.028599999845027924],[1742346900000,5209.552,5209.552,5208.272,5208.794,0.08749999850988388],[1742346960000,5208.794,5209.121,5208.224,5208.464,0.06797999888658524],[1742347020000,5208.464,5208.849,5207.927,5207.944,0.040059998631477356],[1742347080000,5207.944,5207.944,5206.74,5207.759,0.0551999993622303],[1742347140000,5207.97,5208.906,5207.552,5208.476,0.04472000151872635],[1742347200000,5208.475,5209.167,5208.467,5208.741,0.03471999987959862],[1742347260000,5208.832,5209.161,5207.972,5209.081,0.04016000032424927],[1742347320000,5209.081,5210.224,5209.064,5210.224,0.044520001858472824],[1742347380000,5210.224,5210.83,5209.916,5209.985,0.04396999999880791],[1742347440000,5210.074,5210.112,5209.26,5209.26,0.01955999992787838],[1742347500000,5209.248,5209.596,5208.753,5209.544,0.019579999148845673],[1742347560000,5209.544,5209.544,5208.822,5208.822,0.01737000048160553],[1742347620000,5208.822,5209.162,5208.676,5208.766,0.01331000030040741],[1742347680000,5208.765,5209.412,5208.594,5208.758,0.017160000279545784],[1742347740000,5208.792,5209.315,5208.651,5208.924,0.012059999629855156],[1742347800000,5208.958,5209.03,5208.336,5208.563,0.0663599967956543],[1742347860000,5208.563,5209.114,5208.147,5208.186,0.05525999888777733],[1742347920000,5208.275,5208.31,5207.836,5208.008,0.039159998297691345],[1742347980000,5208.008,5208.359,5207.173,5207.259,0.031929999589920044],[1742348040000,5207.249,5208.192,5207.006,5208.058,0.04030999913811684],[1742348100000,5208.058,5209.358,5207.81,5208.346,0.04611999914050102],[1742348160000,5208.346,5209.579,5208.188,5209.506,0.044319998472929],[1742348220000,5209.506,5210.306,5209.15,5209.718,0.03857000172138214],[1742348280000,5209.689,5209.689,5208.559,5209.113,0.018519999459385872],[1742348340000,5209.347,5209.555,5208.708,5209.118,0.04131000116467476],[1742348400000,5209.101,5209.277,5207.344,5207.788,0.030740000307559967],[1742348460000,5207.789,5207.961,5206.998,5207.342,0.012659999541938305],[1742348520000,5207.152,5207.686,5206.908,5207.438,0.011210000142455101],[1742348580000,5207.438,5207.438,5206.285,5206.492,0.020749999210238457],[1742348640000,5206.487,5207.444,5206.406,5206.493,0.029680000618100166],[1742348700000,5206.493,5207.279,5206.395,5206.495,0.03457000106573105],[1742348760000,5206.306,5206.306,5205.017,5205.564,0.0427200011909008],[1742348820000,5205.564,5208.272,5205.564,5207.705,0.06485000252723694],[1742348880000,5207.705,5208.968,5207.426,5208.441,0.038109999150037766],[1742348940000,5208.373,5208.723,5207.611,5208.041,0.03528999909758568],[1742349000000,5208.081,5208.523,5207.746,5208.133,0.027060000225901604],[1742349060000,5208.133,5208.214,5206.997,5206.998,0.05445000156760216],[1742349120000,5206.998,5207.342,5206.722,5206.785,0.02920999936759472],[1742349180000,5206.894,5207.25,5206.678,5206.712,0.02759999968111515],[1742349240000,5206.713,5206.99,5206.586,5206.676,0.02703000046312809],[1742349300000,5206.659,5207.06,5205.915,5206.758,0.018939999863505363],[1742349360000,5206.844,5207.58,5206.51,5207.322,0.012740000151097775],[1742349420000,5207.233,5208.137,5206.954,5208.085,0.016370000317692757],[1742349480000,5208.034,5209.125,5207.673,5208.924,0.016540000215172768],[1742349540000,5208.977,5210.143,5208.873,5210.006,0.015780000016093254],[1742349600000,5209.851,5210.605,5208.997,5210.467,0.023770000785589218],[1742349660000,5210.378,5211.346,5210.03,5211.19,0.022630000486969948],[1742349720000,5211.173,5211.714,5210.698,5211.714,0.02662000060081482],[1742349780000,5211.624,5211.624,5210.154,5210.337,0.018379999324679375],[1742349840000,5210.423,5211.27,5210.332,5211.041,0.01056000031530857],[1742349900000,5211.144,5212.216,5210.877,5212.026,0.015949999913573265],[1742349960000,5212.009,5213.041,5211.33,5211.33,0.0314599983394146],[1742350020000,5211.491,5211.491,5210.348,5210.879,0.0488400012254715],[1742350080000,5210.879,5210.879,5209.379,5210.276,0.07287999987602234],[1742350140000,5210.161,5210.319,5209.333,5210.048,0.03497999906539917],[1742350200000,5210.015,5211.45,5209.746,5211.029,0.03946999832987785],[1742350260000,5211.068,5212.528,5210.982,5212.323,0.032669998705387115],[1742350320000,5212.323,5213.835,5212.323,5212.739,0.07312999665737152],[1742350380000,5212.802,5212.854,5211.164,5211.803,0.05696000158786774],[1742350440000,5211.786,5212.157,5211.03,5211.787,0.05395999923348427],[1742350500000,5211.769,5212.282,5210.616,5211.047,0.026799999177455902],[1742350560000,5211.047,5212.4,5210.675,5212.258,0.017100000753998756],[1742350620000,5212.258,5212.317,5211.437,5212.263,0.012369999662041664],[1742350680000,5212.194,5212.42,5210.903,5211.212,0.01336000021547079],[1742350740000,5211.302,5211.866,5211.133,5211.481,0.011880000121891499],[1742350800000,5211.498,5211.733,5210.955,5211.426,0.014209999702870846],[1742350860000,5211.391,5211.58,5209.926,5210.602,0.024860000237822533],[1742350920000,5210.637,5210.637,5209.375,5209.767,0.015890000388026237],[1742350980000,5210.036,5210.171,5209.534,5209.971,0.018370000645518303],[1742351040000,5210.006,5210.006,5209.271,5209.352,0.011269999668002129],[1742351100000,5209.283,5209.713,5208.681,5208.949,0.02232999913394451],[1742351160000,5208.972,5209.871,5208.834,5209.411,0.014059999957680702],[1742351220000,5209.377,5209.604,5208.565,5208.702,0.017820000648498535],[1742351280000,5208.719,5209.424,5208.702,5208.922,0.006049999967217445],[1742351340000,5209.008,5209.128,5208.574,5208.61,0.01655999943614006],[1742351400000,5208.61,5210.858,5208.403,5210.704,0.04972999915480614],[1742351460000,5210.669,5212.602,5210.229,5212.43,0.024630000814795494],[1742351520000,5212.568,5213.44,5211.823,5212.875,0.02962999977171421],[1742351580000,5212.806,5213.116,5212.125,5212.297,0.031950000673532486],[1742351640000,5212.297,5212.386,5210.576,5210.846,0.030889999121427536],[1742351700000,5210.919,5210.919,5209.395,5209.97,0.05243999883532524],[1742351760000,5209.97,5210.601,5209.791,5210.567,0.036890000104904175],[1742351820000,5210.584,5210.965,5209.359,5210.133,0.05821999907493591],[1742351880000,5210.03,5210.837,5210.03,5210.786,0.02498999983072281],[1742351940000,5210.785,5211.451,5210.592,5211.091,0.03970000147819519],[1742352000000,5211.091,5211.483,5210.503,5210.967,0.03895999863743782],[1742352060000,5210.968,5212.18,5210.899,5211.711,0.02597000077366829],[1742352120000,5211.801,5212.804,5211.591,5212.419,0.01810000091791153],[1742352180000,5212.315,5212.774,5212.061,5212.616,0.013439999893307686],[1742352240000,5212.578,5213.159,5212.038,5212.162,0.01874000020325184],[1742352300000,5212.282,5213.45,5212.227,5213.415,0.025299999862909317],[1742352360000,5213.415,5213.711,5212.45,5212.519,0.02353999949991703],[1742352420000,5212.553,5212.639,5211.698,5212.471,0.02012999914586544],[1742352480000,5212.523,5213.159,5212.351,5212.884,0.015610000118613243],[1742352540000,5213.025,5213.025,5212.226,5212.763,0.008849999867379665],[1742352600000,5212.763,5213.241,5211.947,5213.086,0.012629999779164791],[1742352660000,5212.966,5212.966,5211.639,5212.286,0.01964000053703785],[1742352720000,5212.337,5213.438,5212.274,5213.022,0.008320000022649765],[1742352780000,5213.022,5213.538,5212.822,5213.507,0.01600000075995922],[1742352840000,5213.507,5213.542,5212.782,5213.264,0.010780000127851963],[1742352900000,5213.354,5213.839,5212.924,5212.941,0.009019999764859676],[1742352960000,5212.993,5214.18,5212.993,5213.625,0.010339999571442604],[1742353020000,5213.505,5214.721,5213.505,5214.377,0.009239999577403069],[1742353080000,5214.411,5214.497,5213.268,5213.337,0.015769999474287033],[1742353140000,5213.337,5214.778,5213.337,5214.708,0.01624000072479248],[1742353200000,5214.778,5215.136,5214.448,5214.716,0.018470000475645065],[1742353260000,5214.716,5215.097,5214.117,5214.186,0.019519999623298645],[1742353320000,5214.221,5214.461,5213.34,5213.34,0.018479999154806137],[1742353380000,5213.375,5214.098,5212.936,5213.781,0.01745999976992607],[1742353440000,5213.815,5213.997,5212.627,5213.882,0.016300000250339508],[1742353500000,5213.894,5214.289,5213.504,5213.747,0.016489999368786812],[1742353560000,5213.879,5214.804,5213.758,5214.493,0.019200000911951065],[1742353620000,5214.508,5216.064,5214.115,5215.905,0.019169999286532402],[1742353680000,5215.905,5216.456,5215.489,5215.506,0.014299999922513962],[1742353740000,5215.369,5216.037,5215.252,5215.985,0.015180000104010105],[1742353800000,5216.003,5216.671,5215.603,5216.619,0.010780000127851963],[1742353860000,5216.408,5217.305,5216.117,5216.764,0.01209999993443489],[1742353920000,5216.764,5218.401,5216.747,5218.126,0.01583999954164028],[1742353980000,5218.195,5219.231,5217.843,5218.526,0.023259999230504036],[1742354040000,5218.474,5219.116,5218.336,5218.669,0.01875999942421913],[1742354100000,5218.617,5218.617,5217.867,5218.437,0.016899999231100082],[1742354160000,5218.347,5218.58,5218.265,5218.477,0.007040000054985285],[1742354220000,5218.476,5220.954,5218.442,5220.592,0.01907999999821186],[1742354280000,5220.592,5221.277,5220.224,5220.292,0.01809000037610531],[1742354340000,5220.413,5220.808,5220.396,5220.757,0.010889999568462372],[1742354400000,5220.791,5221.238,5220.342,5221.16,0.015049999579787254],[1742354460000,5221.21,5222.077,5220.798,5221.664,0.014059999957680702],[1742354520000,5221.682,5222.232,5221.458,5221.991,0.01706000044941902],[1742354580000,5222.008,5222.224,5221.458,5222.224,0.019689999520778656],[1742354640000,5222.224,5222.224,5221.431,5221.452,0.009410000406205654],[1742354700000,5221.487,5221.487,5220.642,5220.766,0.010529999621212482],[1742354760000,5220.749,5221.047,5220.294,5220.294,0.010339999571442604],[1742354820000,5220.327,5221.121,5220.327,5220.871,0.01348000019788742],[1742354880000,5220.802,5220.906,5220.273,5220.473,0.01573999971151352],[1742354940000,5220.455,5221.244,5220.198,5221.033,0.01730000041425228],[1742355000000,5220.999,5221.385,5220.852,5221.058,0.005549999885261059],[1742355060000,5221.093,5221.28,5220.246,5221.228,0.007969999685883522],[1742355120000,5221.246,5222.59,5221.177,5222.486,0.00791999977082014],[1742355180000,5222.284,5222.773,5222.223,5222.316,0.010520000010728836],[1742355240000,5222.299,5223.194,5222.299,5223.15,0.006380000151693821],[1742355300000,5223.184,5223.542,5222.781,5223.37,0.010160000063478947],[1742355360000,5223.352,5223.877,5223.104,5223.393,0.012090000323951244],[1742355420000,5223.427,5223.569,5222.743,5223.049,0.012910000048577785],[1742355480000,5223.137,5223.163,5222.27,5222.666,0.02792000025510788],[1742355540000,5222.701,5222.894,5222.081,5222.748,0.02428000047802925],[1742355600000,5222.783,5222.886,5221.599,5221.651,0.015060000121593475],[1742355660000,5221.72,5222.121,5221.339,5221.924,0.009100000374019146],[1742355720000,5221.873,5223.532,5221.873,5223.532,0.013039999641478062],[1742355780000,5223.481,5223.746,5222.999,5223.368,0.01647000014781952],[1742355840000,5223.368,5224.263,5222.886,5223.007,0.015300000086426735],[1742355900000,5222.886,5223.666,5222.834,5223.486,0.010320000350475311],[1742355960000,5223.521,5223.935,5223.196,5223.748,0.014120000414550304],[1742356020000,5223.765,5223.958,5222.72,5223.698,0.01075000036507845],[1742356080000,5223.518,5224.14,5223.14,5223.916,0.015250000171363354],[1742356140000,5223.951,5224.063,5222.765,5222.991,0.015180000104010105],[1742356200000,5222.901,5224.299,5222.798,5223.886,0.011049999855458736],[1742356260000,5223.886,5224.547,5223.834,5224.263,0.014460000209510326],[1742356320000,5224.264,5225.098,5224.084,5224.784,0.017869999632239342],[1742356380000,5224.87,5225.673,5224.539,5225.673,0.01696999929845333],[1742356440000,5225.673,5225.96,5224.776,5225.465,0.02166000008583069],[1742356500000,5225.447,5226.55,5225.113,5226.533,0.01152000017464161],[1742356560000,5226.55,5227.247,5226.066,5226.313,0.01720999926328659],[1742356620000,5226.227,5227.428,5225.639,5225.657,0.028209999203681946],[1742356680000,5225.837,5225.965,5224.57,5225.388,0.06448999792337418],[1742356740000,5225.388,5225.388,5222.941,5223.061,0.041930001229047775],[1742356800000,5223.061,5223.772,5222.62,5223.6,0.02710000053048134],[1742356860000,5223.6,5223.639,5222.508,5223.49,0.022120000794529915],[1742356920000,5223.192,5223.679,5222.901,5223.13,0.05683000013232231],[1742356980000,5223.113,5223.181,5222.656,5222.947,0.04052000120282173],[1742357040000,5222.93,5223.506,5222.929,5223.318,0.04244999960064888],[1742357100000,5223.364,5223.516,5223.163,5223.369,0.03776000067591667],[1742357160000,5223.369,5223.475,5222.521,5223.424,0.04670000076293945],[1742357220000,5223.424,5223.557,5222.524,5222.836,0.026639999821782112],[1742357280000,5222.785,5223.196,5221.941,5222.364,0.03880000114440918],[1742357340000,5221.934,5223.498,5221.488,5223.236,0.03499000146985054],[1742357400000,5223.236,5223.236,5222.433,5222.553,0.01298999972641468],[1742357460000,5222.571,5222.778,5222.176,5222.778,0.029510000720620155],[1742357520000,5222.778,5223.177,5222.434,5222.695,0.025189999490976334],[1742357580000,5222.696,5223.093,5222.356,5222.356,0.02264999970793724],[1742357640000,5222.253,5222.845,5221.395,5221.724,0.019449999555945396],[1742357700000,5221.827,5222.462,5221.689,5222.324,0.01816999912261963],[1742357760000,5222.306,5223.276,5221.607,5223.156,0.026179999113082886],[1742357820000,5223.242,5224.408,5223.1,5223.505,0.023180000483989716],[1742357880000,5223.415,5223.679,5223.025,5223.448,0.011420000344514847],[1742357940000,5223.482,5224.348,5223.431,5223.849,0.016759999096393585],[1742358000000,5223.849,5223.956,5222.658,5223.071,0.010169999673962593],[1742358060000,5223.123,5224.051,5222.899,5223.415,0.014170000329613686],[1742358120000,5223.449,5223.811,5222.836,5223.673,0.007960000075399876],[1742358180000,5223.673,5224.117,5223.341,5223.817,0.009290000423789024],[1742358240000,5223.903,5223.903,5222.844,5223.717,0.01607000082731247],[1742358300000,5223.717,5224.099,5223.465,5223.825,0.006800000090152025],[1742358360000,5223.83,5225.713,5223.812,5225.455,0.011260000057518482],[1742358420000,5225.471,5225.501,5224.499,5225.05,0.009840000420808792],[1742358480000,5225.055,5225.067,5224.363,5224.507,0.012029999867081642],[1742358540000,5224.576,5225.213,5224.541,5224.568,0.011789999902248383],[1742358600000,5224.551,5224.662,5224.358,5224.593,0.0031900000758469105],[1742358660000,5224.465,5224.551,5223.941,5223.941,0.0018100000452250242],[1742358720000,5223.924,5224.547,5223.58,5224.478,0.005549999885261059],[1742358780000,5224.546,5224.547,5224.289,5224.354,0.0014299999456852674],[1742358840000,5224.174,5224.492,5223.355,5223.487,0.007329999934881926],[1742358900000,5223.505,5223.863,5223.157,5223.463,0.02744000032544136],[1742358960000,5223.463,5224.023,5223.257,5223.731,0.009890000335872173],[1742359020000,5223.747,5224.272,5222.861,5224.169,0.02921999990940094],[1742359080000,5224.116,5224.585,5223.708,5224.15,0.01730000041425228],[1742359140000,5224.15,5224.649,5223.264,5223.641,0.030060000717639923],[1742359200000,5223.64,5224.188,5223.015,5223.23,0.03017999976873398],[1742359260000,5223.23,5224.97,5223.23,5224.475,0.02346000075340271],[1742359320000,5224.492,5225.043,5224.368,5225.009,0.020109999924898148],[1742359380000,5224.853,5225.171,5224.837,5225.013,0.01924999989569187],[1742359440000,5224.833,5224.833,5224.133,5224.395,0.009449999779462814],[1742359500000,5224.503,5224.67,5222.926,5223.614,0.020889999344944954],[1742359560000,5223.614,5224.527,5223.614,5224.075,0.019990000873804092],[1742359620000,5224.058,5224.607,5223.921,5224.221,0.034710001200437546],[1742359680000,5224.153,5224.797,5224.136,5224.368,0.007619999814778566],[1742359740000,5224.368,5225.311,5224.104,5225.019,0.008580000139772892],[1742359800000,5224.984,5226.068,5224.915,5226.017,0.008799999952316284],[1742359860000,5226.017,5226.223,5225.483,5226.188,0.007149999961256981],[1742359920000,5226.189,5226.482,5225.845,5226.327,0.008229999803006649],[1742359980000,5226.327,5226.327,5225.518,5225.806,0.012120000086724758],[1742360040000,5225.755,5226.21,5225.428,5226.176,0.0236200001090765],[1742360100000,5226.296,5226.296,5224.463,5224.571,0.016839999705553055],[1742360160000,5224.571,5224.979,5223.31,5223.362,0.019950000569224358],[1742360220000,5223.31,5224.548,5223.138,5223.98,0.012199999764561653],[1742360280000,5223.911,5226.182,5223.843,5226.114,0.012430000118911266],[1742360340000,5225.845,5226.3,5225.573,5225.969,0.011769999749958515],[1742360400000,5226.158,5227.025,5226.004,5226.827,0.01561999972909689],[1742360460000,5226.827,5227.177,5226.277,5227.021,0.0157299991697073],[1742360520000,5227.022,5227.37,5226.458,5226.527,0.012910000048577785],[1742360580000,5226.613,5227.108,5226.532,5226.919,0.011409999802708626],[1742360640000,5226.867,5226.902,5225.683,5226.142,0.01408000010997057],[1742360700000,5226.108,5226.366,5225.592,5226.125,0.008960000239312649],[1742360760000,5226.035,5226.035,5225.41,5225.736,0.006049999967217445],[1742360820000,5225.702,5225.822,5225.185,5225.585,0.008609999902546406],[1742360880000,5225.765,5227.021,5225.61,5226.225,0.015399999916553497],[1742360940000,5226.243,5226.517,5225.314,5226.448,0.014960000291466713],[1742361000000,5226.268,5226.414,5225.685,5225.794,0.00913000013679266],[1742361060000,5225.759,5227.366,5225.604,5226.674,0.02426999993622303],[1742361120000,5226.623,5227.026,5225.996,5226.224,0.023420000448822975],[1742361180000,5226.271,5226.713,5225.264,5226.554,0.017030000686645508],[1742361240000,5226.593,5226.971,5225.988,5226.16,0.013129999861121178],[1742361300000,5226.16,5226.234,5225.644,5225.839,0.01696000061929226],[1742361360000,5225.839,5227.88,5225.7,5226.572,0.0193099994212389],[1742361420000,5226.399,5226.572,5225.507,5225.712,0.01616000011563301],[1742361480000,5225.798,5226.537,5225.729,5226.519,0.00675999978557229],[1742361540000,5226.571,5226.571,5226.081,5226.351,0.009970000013709068],[1742361600000,5226.261,5226.578,5225.617,5226.433,0.02507999911904335],[1742361660000,5226.485,5226.537,5225.076,5225.162,0.020679999142885208],[1742361720000,5225.162,5225.833,5224.885,5225.446,0.03736000135540962],[1742361780000,5225.446,5225.481,5224.669,5225.179,0.036159999668598175],[1742361840000,5225.074,5226.393,5225.057,5226.251,0.03044000081717968],[1742361900000,5226.251,5226.515,5225.479,5225.743,0.020479999482631683],[1742361960000,5225.829,5226.31,5225.38,5225.519,0.015230000019073486],[1742362020000,5225.519,5226.33,5225.464,5226.15,0.011009999550879002],[1742362080000,5226.064,5226.15,5224.097,5224.929,0.025939999148249626],[1742362140000,5224.877,5225.535,5224.534,5224.569,0.016119999811053276],[1742362200000,5224.552,5225.192,5224.001,5224.843,0.038270000368356705],[1742362260000,5224.933,5225.381,5224.439,5224.972,0.020500000566244125],[1742362320000,5225.053,5225.837,5224.757,5225.576,0.026100000366568565],[1742362380000,5225.559,5226.767,5225.421,5226.374,0.028370000422000885],[1742362440000,5226.386,5228.731,5226.185,5228.417,0.01933000050485134],[1742362500000,5228.302,5231.158,5228.031,5230.882,0.040699999779462814],[1742362560000,5230.899,5231.823,5229.807,5231.295,0.03556999936699867],[1742362620000,5231.295,5233.972,5231.262,5233.786,0.03164000064134598],[1742362680000,5233.839,5234.625,5231.773,5231.773,0.06151999905705452],[1742362740000,5231.473,5232.165,5230.353,5231.668,0.08562000095844269],[1742362800000,5231.686,5232.051,5230.705,5231.041,0.02850000001490116],[1742362860000,5231.04,5231.456,5230.365,5230.992,0.026410000398755074],[1742362920000,5230.777,5232.923,5230.503,5232.429,0.023310000076889992],[1742362980000,5232.412,5233.801,5231.737,5231.737,0.03149000182747841],[1742363040000,5231.737,5231.909,5230.894,5231.655,0.018850000575184822],[1742363100000,5231.724,5233.475,5231.544,5233.078,0.03328999876976013],[1742363160000,5233.044,5233.629,5232.421,5233.359,0.031950000673532486],[1742363220000,5233.359,5233.555,5231.861,5232.015,0.03370000049471855],[1742363280000,5232.016,5232.976,5231.607,5232.576,0.026990000158548355],[1742363340000,5232.559,5232.679,5231.475,5232.323,0.05276999995112419],[1742363400000,5232.254,5232.703,5231.74,5232.217,0.03458999842405319],[1742363460000,5232.183,5232.843,5231.237,5232.757,0.026680000126361847],[1742363520000,5232.688,5232.813,5231.717,5232.289,0.010280000045895576],[1742363580000,5232.323,5232.765,5231.798,5232.176,0.013209999538958073],[1742363640000,5232.211,5233.553,5231.748,5233.398,0.028960000723600388],[1742363700000,5233.535,5235.561,5233.467,5235.165,0.01496999990195036],[1742363760000,5235.199,5236.842,5235.062,5236.378,0.024879999458789825],[1742363820000,5236.446,5238.063,5236.129,5237.556,0.03280000016093254],[1742363880000,5237.646,5237.818,5235.867,5236.095,0.020509999245405197],[1742363940000,5236.107,5236.473,5235.333,5236.455,0.025280000641942024],[1742364000000,5236.726,5236.726,5234.202,5234.68,0.030379999428987503],[1742364060000,5234.731,5235.524,5234.028,5235.266,0.03960999846458435],[1742364120000,5235.128,5235.674,5234.212,5234.833,0.02538999915122986],[1742364180000,5234.923,5235.46,5234.317,5234.317,0.018799999728798866],[1742364240000,5234.265,5236.164,5233.766,5235.136,0.036079999059438705],[1742364300000,5235.084,5236.705,5234.422,5236.224,0.040950000286102295],[1742364360000,5236.275,5236.413,5235.247,5235.389,0.05279000103473663],[1742364420000,5235.355,5236.365,5235.196,5235.884,0.0659400001168251],[1742364480000,5235.815,5236.004,5233.949,5234.121,0.03338000178337097],[1742364540000,5234.301,5235.04,5234.202,5234.364,0.04008999839425087],[1742364600000,5234.364,5234.364,5232.2,5232.641,0.03945999965071678],[1742364660000,5232.589,5232.614,5230.724,5231.073,0.037060000002384186],[1742364720000,5231.245,5231.245,5228.581,5228.735,0.04715999960899353],[1742364780000,5228.735,5228.735,5224.847,5225.919,0.053530000150203705],[1742364840000,5226.091,5228.317,5225.958,5227.642,0.030139999464154243],[1742364900000,5227.642,5231.005,5226.421,5231.005,0.033080000430345535],[1742364960000,5230.782,5231.969,5228.704,5228.704,0.029319999739527702],[1742365020000,5228.704,5228.704,5226.467,5227.289,0.058389998972415924],[1742365080000,5227.358,5228.512,5227.211,5227.52,0.028909999877214432],[1742365140000,5227.538,5228.312,5226.004,5226.184,0.024940000846982002],[1742365200000,5226.184,5227.423,5222.274,5222.291,0.03700999915599823],[1742365260000,5222.182,5225.25,5221.733,5224.906,0.04724999889731407],[1742365320000,5224.889,5225.456,5223.955,5225.199,0.04027000069618225],[1742365380000,5225.302,5228.367,5225.302,5227.932,0.021069999784231186],[1742365440000,5227.932,5228.397,5225.786,5226.333,0.024879999458789825],[1742365500000,5226.316,5226.316,5224.371,5225.485,0.030719999223947525],[1742365560000,5225.485,5226.518,5224.797,5225.814,0.013779999688267708],[1742365620000,5225.814,5227.039,5225.371,5225.38,0.027979999780654907],[1742365680000,5225.414,5225.466,5223.749,5224.093,0.026040000841021538],[1742365740000,5224.093,5224.149,5222.744,5223.57,0.04430000111460686],[1742365800000,5223.41,5223.891,5222.029,5223.054,0.03751000016927719],[1742365860000,5223.048,5223.066,5220.836,5221.513,0.04377000033855438],[1742365920000,5221.531,5222.897,5220.336,5222.897,0.042249999940395355],[1742365980000,5222.863,5223.541,5222.204,5222.792,0.02419999986886978],[1742366040000,5222.792,5223.472,5222.411,5222.874,0.02491999976336956],[1742366100000,5222.604,5225.606,5222.501,5225.606,0.03400000184774399],[1742366160000,5225.709,5226.414,5225.267,5225.497,0.02549000084400177],[1742366220000,5225.394,5225.405,5224.167,5224.348,0.02127999998629093],[1742366280000,5224.176,5225.841,5223.765,5225.669,0.019579999148845673],[1742366340000,5225.755,5227.425,5225.755,5226.991,0.017589999362826347],[1742366400000,5226.991,5229.214,5226.991,5227.398,0.017100000753998756],[1742366460000,5227.501,5227.513,5226.298,5226.423,0.023110000416636467],[1742366520000,5226.475,5227.843,5225.703,5227.757,0.023269999772310257],[1742366580000,5227.757,5229.277,5227.353,5229.277,0.02159000001847744],[1742366640000,5229.226,5231.02,5228.901,5230.66,0.03382999822497368],[1742366700000,5230.665,5233.763,5230.205,5233.119,0.06859000027179718],[1742366760000,5233.119,5233.231,5231.331,5231.458,0.06289000064134598],[1742366820000,5231.492,5232.52,5231.351,5231.664,0.04075999930500984],[1742366880000,5231.682,5231.978,5231.106,5231.622,0.03663000091910362],[1742366940000,5231.691,5231.691,5230.833,5231.271,0.04634999856352806],[1742367000000,5231.151,5231.856,5230.776,5231.499,0.029769999906420708],[1742367060000,5231.533,5232.512,5230.913,5232.512,0.03387000039219856],[1742367120000,5232.632,5232.834,5231.928,5232.354,0.02020999975502491],[1742367180000,5232.388,5235.106,5232.388,5234.607,0.07391999661922455],[1742367240000,5234.418,5235.543,5233.936,5235.491,0.06092999875545502],[1742367300000,5235.439,5235.581,5233.921,5234.183,0.05595000088214874],[1742367360000,5234.183,5236.861,5233.68,5236.698,0.07676000148057938],[1742367420000,5236.818,5238.336,5236.457,5237.179,0.07498999685049057],[1742367480000,5237.394,5237.394,5235.16,5236.036,0.04188000038266182],[1742367540000,5236.036,5238.16,5234.915,5237.476,0.033879999071359634],[1742367600000,5237.527,5238.329,5235.998,5238.166,0.026009999215602875],[1742367660000,5238.165,5240.128,5237.195,5239.856,0.028529999777674675],[1742367720000,5239.856,5240.773,5239.03,5240.476,0.022280000150203705],[1742367780000,5240.545,5240.567,5238.187,5238.832,0.026249999180436134],[1742367840000,5238.832,5239.103,5236.568,5236.586,0.03386000171303749],[1742367900000,5236.569,5237.102,5236.298,5236.577,0.018130000680685043],[1742367960000,5236.577,5238.45,5236.413,5238.121,0.02411000058054924],[1742368020000,5238.174,5238.178,5236.699,5237.104,0.024860000237822533],[1742368080000,5237.013,5238.779,5236.34,5238.748,0.0215000007301569],[1742368140000,5238.748,5239.355,5237.975,5239.054,0.021779999136924744],[1742368200000,5238.951,5240.045,5237.557,5239.253,0.02672000043094158],[1742368260000,5239.253,5239.253,5237.786,5237.855,0.018810000270605087],[1742368320000,5237.89,5238.414,5235.853,5235.991,0.015949999913573265],[1742368380000,5236.171,5236.966,5234.331,5234.494,0.02184000052511692],[1742368440000,5234.626,5235.301,5234.033,5235.094,0.028540000319480896],[1742368500000,5235.129,5237.191,5235.026,5235.689,0.017319999635219574],[1742368560000,5235.509,5236.416,5235.509,5236.399,0.028669999912381172],[1742368620000,5236.382,5237.253,5236.129,5236.685,0.025830000638961792],[1742368680000,5236.707,5239.454,5236.707,5239.08,0.02118000015616417],[1742368740000,5239.08,5239.114,5238.227,5238.321,0.019519999623298645],[1742368800000,5238.132,5239.243,5236.749,5237.175,0.03156000003218651],[1742368860000,5237.433,5238.475,5236.195,5237.911,0.033149998635053635],[1742368920000,5237.962,5237.997,5236.346,5236.885,0.014630000106990337],[1742368980000,5236.821,5238.136,5236.522,5236.522,0.016270000487565994],[1742369040000,5236.555,5239.635,5236.555,5239.635,0.01384000014513731],[1742369100000,5239.554,5240.372,5239.089,5239.556,0.014109999872744083],[1742369160000,5239.888,5240.684,5239.256,5239.749,0.024240000173449516],[1742369220000,5239.715,5240.563,5239.56,5240.366,0.017510000616312027],[1742369280000,5240.616,5241.097,5239.888,5240.198,0.019910000264644623],[1742369340000,5240.25,5240.917,5239.071,5239.123,0.02174999937415123],[1742369400000,5239.118,5240.531,5239.089,5239.455,0.023730000481009483],[1742369460000,5240.076,5240.759,5239.31,5240.489,0.017839999869465828],[1742369520000,5240.57,5240.949,5240.27,5240.601,0.01889999955892563],[1742369580000,5240.636,5241.087,5240.002,5241.053,0.016440000385046005],[1742369640000,5241.179,5242.598,5240.916,5242.529,0.020349999889731407],[1742369700000,5242.447,5243.455,5242.008,5242.951,0.017319999635219574],[1742369760000,5243.222,5244.62,5243.024,5244.283,0.019060000777244568],[1742369820000,5244.318,5246.387,5244.055,5245.554,0.055799998342990875],[1742369880000,5245.463,5246.024,5243.621,5243.789,0.05567000061273575],[1742369940000,5243.772,5244.971,5243.115,5244.587,0.04588000103831291],[1742370000000,5244.57,5246.959,5244.126,5246.817,0.03728000074625015],[1742370060000,5246.766,5248.168,5245.608,5246.994,0.051270000636577606],[1742370120000,5247.066,5249.838,5246.7,5249.644,0.041280001401901245],[1742370180000,5249.644,5250.901,5249.389,5250.04,0.04636000096797943],[1742370240000,5250.04,5250.736,5248.729,5248.729,0.03807000070810318],[1742370300000,5248.453,5248.724,5244.947,5245.629,0.04400999844074249],[1742370360000,5245.612,5246.518,5244.425,5244.425,0.02810000069439411],[1742370420000,5244.296,5245.749,5243.672,5244.13,0.030519999563694],[1742370480000,5244.061,5245.333,5242.728,5242.888,0.03805999830365181],[1742370540000,5242.887,5242.887,5241.144,5241.252,0.030649999156594276],[1742370600000,5241.342,5241.801,5239.281,5240.584,0.07158999890089035],[1742370660000,5240.446,5242.114,5239.391,5241.419,0.04021000117063522],[1742370720000,5241.652,5243.908,5240.906,5243.908,0.04602999985218048],[1742370780000,5243.999,5244.171,5241.866,5242.297,0.08775000274181366],[1742370840000,5242.315,5242.932,5241.21,5242.527,0.03872999921441078],[1742370900000,5242.492,5242.544,5240.88,5241.918,0.02386000007390976],[1742370960000,5242.099,5242.87,5241.073,5242.763,0.0579800009727478],[1742371020000,5242.728,5244.639,5242.728,5244.044,0.04642000049352646],[1742371080000,5244.205,5245.04,5242.933,5244.185,0.09482000023126602],[1742371140000,5244.185,5244.617,5243.421,5243.421,0.0715700015425682],[1742371200000,5243.455,5243.863,5241.761,5243.044,0.06605999916791916],[1742371260000,5243.044,5243.834,5242.108,5242.108,0.07071000337600708],[1742371320000,5242.108,5242.108,5240.438,5240.953,0.0744900032877922],[1742371380000,5240.862,5241.362,5240.01,5240.264,0.05849999934434891],[1742371440000,5240.264,5240.936,5238.242,5239.495,0.07186000049114227],[1742371500000,5239.478,5239.882,5238.477,5238.564,0.05877000093460083],[1742371560000,5238.483,5239.043,5237.322,5237.502,0.04137999936938286],[1742371620000,5237.346,5238.423,5236.812,5237.224,0.02281000092625618],[1742371680000,5237.224,5237.305,5234.339,5234.339,0.038100000470876694],[1742371740000,5234.339,5235.046,5233.31,5233.537,0.04041999951004982],[1742371800000,5233.537,5233.835,5231.568,5232.617,0.04464999958872795],[1742371860000,5232.6,5235.501,5232.143,5234.41,0.049539998173713684],[1742371920000,5234.393,5235.139,5233.154,5234.35,0.057190001010894775],[1742371980000,5234.333,5235.211,5233.561,5234.508,0.04094000160694122],[1742372040000,5234.41,5234.556,5233.055,5233.055,0.03985000029206276],[1742372100000,5233.176,5233.857,5232.516,5233.473,0.03824999928474426],[1742372160000,5233.243,5234.435,5232.823,5233.411,0.04366999864578247],[1742372220000,5233.39,5234.052,5232.399,5233.652,0.030710000544786453],[1742372280000,5233.635,5235.846,5233.579,5235.471,0.03878000006079674],[1742372340000,5235.574,5236.067,5235.05,5235.684,0.03554999828338623],[1742372400000,5235.615,5236.088,5234.492,5234.756,0.036809999495744705],[1742372460000,5234.739,5235.941,5234.355,5234.998,0.024730000644922256],[1742372520000,5235.067,5236.286,5234.33,5234.33,0.03759999945759773],[1742372580000,5234.318,5235.668,5233.918,5235.044,0.03925999999046326],[1742372640000,5235.026,5235.034,5233.171,5233.193,0.06313999742269516],[1742372700000,5233.176,5234.8,5233.176,5234.504,0.05130000039935112],[1742372760000,5234.504,5234.947,5232.852,5233.197,0.059369999915361404],[1742372820000,5233.197,5234.602,5231.842,5233.032,0.07319000363349915],[1742372880000,5232.967,5234.529,5232.782,5234.319,0.03556999936699867],[1742372940000,5234.284,5234.397,5232.417,5232.844,0.029090000316500664],[1742373000000,5232.874,5233.768,5231.633,5231.797,0.05891000106930733],[1742373060000,5231.849,5233.154,5231.678,5232.81,0.07985000312328339],[1742373120000,5232.81,5233.301,5231.763,5231.797,0.08278000354766846],[1742373180000,5231.887,5232.284,5230.149,5230.15,0.04307999834418297],[1742373240000,5229.978,5231.577,5229.633,5231.126,0.03945999965071678],[1742373300000,5231.126,5232.191,5230.672,5230.923,0.04901999980211258],[1742373360000,5230.923,5231.103,5228.704,5228.786,0.030230000615119934],[1742373420000,5228.786,5229.245,5227.878,5229.09,0.0342399999499321],[1742373480000,5229.27,5229.845,5226.926,5227.649,0.033879999071359634],[1742373540000,5227.649,5227.829,5225.546,5227.649,0.05124000087380409],[1742373600000,5227.821,5229.661,5227.71,5229.218,0.03166000172495842],[1742373660000,5229.218,5229.473,5227.155,5227.951,0.02401999942958355],[1742373720000,5227.95,5229.676,5227.878,5228.795,0.025429999455809593],[1742373780000,5228.705,5229.593,5228.036,5228.128,0.02246999926865101],[1742373840000,5227.954,5229.199,5226.53,5228.387,0.02126999944448471],[1742373900000,5228.477,5230.616,5228.42,5230.491,0.025550000369548798],[1742373960000,5230.456,5231.333,5229.658,5230.838,0.03974999859929085],[1742374020000,5231.003,5231.838,5230.756,5230.867,0.031870000064373016],[1742374080000,5230.832,5231.601,5229.409,5229.655,0.03540999814867973],[1742374140000,5229.621,5231.574,5229.464,5230.987,0.03420000150799751],[1742374200000,5230.895,5231.662,5230.326,5231.662,0.05014000087976456],[1742374260000,5231.662,5231.697,5229.942,5230.317,0.037700001150369644],[1742374320000,5230.144,5232.439,5229.947,5232.176,0.02782999910414219],[1742374380000,5232.176,5232.875,5231.468,5232.06,0.027489999309182167],[1742374440000,5231.991,5232.371,5229.22,5229.448,0.017810000106692314],[1742374500000,5229.275,5230.567,5228.853,5229.966,0.03051000088453293],[1742374560000,5230.019,5230.139,5229.175,5229.718,0.05917999893426895],[1742374620000,5229.7,5230.616,5229.325,5230.371,0.04022999852895737],[1742374680000,5230.371,5230.819,5227.891,5228.277,0.026559999212622643],[1742374740000,5228.26,5229.397,5226.454,5227.084,0.030389999970793724],[1742374800000,5226.98,5230.427,5226.414,5230.193,0.03432999923825264],[1742374860000,5230.177,5230.794,5228.224,5230.087,0.038589999079704285],[1742374920000,5230.087,5232.264,5229.477,5230.765,0.030500000342726707],[1742374980000,5230.946,5232.736,5230.79,5232.282,0.03506999835371971],[1742375040000,5232.035,5232.469,5227.737,5227.841,0.054340001195669174],[1742375100000,5227.822,5228.854,5225.416,5228.452,0.04230999946594238],[1742375160000,5228.539,5230.6,5228.323,5229.684,0.033149998635053635],[1742375220000,5229.383,5230.797,5229.027,5229.971,0.03084000013768673],[1742375280000,5229.971,5232.24,5229.825,5231.528,0.025439999997615814],[1742375340000,5231.528,5231.709,5229.705,5230.306,0.023639999330043793],[1742375400000,5230.163,5230.534,5229.44,5230.307,0.02687999978661537],[1742375460000,5230.379,5231.794,5230.126,5231.588,0.02841000072658062],[1742375520000,5231.571,5232.609,5230.831,5230.991,0.029559999704360962],[1742375580000,5231.172,5233.68,5231.172,5233.576,0.02474999986588955],[1742375640000,5233.507,5234.081,5232.811,5233.518,0.026399999856948853],[1742375700000,5233.587,5234.348,5233.195,5233.195,0.027799999341368675],[1742375760000,5233.195,5234.022,5232.237,5232.734,0.030549999326467514],[1742375820000,5232.75,5233.607,5232.381,5233.094,0.02628999948501587],[1742375880000,5233.094,5233.275,5232.244,5233.08,0.02175999991595745],[1742375940000,5232.975,5235.963,5232.803,5235.734,0.030050000175833702],[1742376000000,5235.763,5237.714,5235.388,5237.278,0.030230000615119934],[1742376060000,5237.295,5237.442,5235.167,5235.676,0.03513000160455704],[1742376120000,5235.676,5236.776,5235.095,5236.776,0.021959999576210976],[1742376180000,5236.612,5237.657,5236.537,5236.952,0.04100999981164932],[1742376240000,5236.877,5236.877,5234.559,5235.542,0.03319999948143959],[1742376300000,5235.524,5236.768,5235.257,5236.768,0.03288999944925308],[1742376360000,5236.423,5236.958,5235.593,5235.732,0.03141999989748001],[1742376420000,5235.801,5236.67,5235.312,5235.572,0.03271999955177307],[1742376480000,5235.684,5235.818,5234.838,5235.355,0.02247999981045723],[1742376540000,5235.446,5236.091,5234.903,5235.563,0.016100000590085983],[1742376600000,5235.653,5236.234,5235.278,5235.5,0.024819999933242798],[1742376660000,5235.5,5235.5,5233.803,5233.803,0.023760000243782997],[1742376720000,5233.699,5233.781,5232.685,5233.082,0.03386000171303749],[1742376780000,5233.029,5233.029,5231.231,5231.807,0.04089000076055527],[1742376840000,5231.733,5232.849,5231.733,5232.66,0.04574999958276749],[1742376900000,5232.66,5232.712,5231.149,5232.19,0.03570999950170517],[1742376960000,5232.173,5232.845,5232.138,5232.166,0.03514999896287918],[1742377020000,5231.958,5233.064,5231.889,5232.926,0.022749999538064003],[1742377080000,5233.064,5234.029,5232.632,5233.706,0.029729999601840973],[1742377140000,5233.706,5234.54,5233.482,5233.799,0.031069999560713768],[1742377200000,5233.799,5234.615,5233.799,5234.089,0.02116999961435795],[1742377260000,5234.089,5234.98,5233.761,5234.201,0.031050000339746475],[1742377320000,5234.235,5234.537,5233.985,5234.365,0.023360000923275948],[1742377380000,5234.391,5234.494,5233.489,5233.718,0.02741999924182892],[1742377440000,5233.718,5235.478,5233.61,5235.414,0.025690000504255295],[1742377500000,5235.241,5235.466,5234.779,5235.379,0.021129999309778214],[1742377560000,5235.551,5235.551,5233.958,5234.542,0.01964000053703785],[1742377620000,5234.46,5235.769,5234.007,5235.347,0.025960000231862068],[1742377680000,5235.416,5235.416,5234.316,5235.158,0.029340000823140144],[1742377740000,5235.068,5235.275,5233.481,5233.533,0.025690000504255295],[1742377800000,5233.261,5235.061,5233.261,5234.259,0.019759999588131905],[1742377860000,5234.022,5234.786,5233.807,5234.589,0.017179999500513077],[1742377920000,5234.589,5235.2,5234.08,5234.725,0.017839999869465828],[1742377980000,5234.764,5234.876,5233.486,5234.664,0.03784000128507614],[1742378040000,5234.664,5235.31,5233.831,5235.275,0.03223999962210655],[1742378100000,5235.655,5235.655,5233.465,5234.19,0.040049999952316284],[1742378160000,5234.172,5234.293,5232.517,5232.517,0.025369999930262566],[1742378220000,5232.111,5234.544,5232.02,5234.527,0.011529999785125256],[1742378280000,5234.708,5234.919,5234.079,5234.399,0.010449999943375587],[1742378340000,5234.226,5234.795,5233.955,5234.507,0.008469999767839909],[1742378400000,5234.489,5234.851,5232.969,5233.468,0.008249999955296516],[1742378460000,5233.383,5235.048,5233.383,5234.812,0.008630000054836273],[1742378520000,5234.903,5235.252,5233.726,5233.743,0.010230000130832195],[1742378580000,5233.726,5234.563,5233.137,5233.559,0.023150000721216202],[1742378640000,5233.369,5235.212,5233.191,5234.642,0.019509999081492424],[1742378700000,5234.642,5235.737,5234.071,5235.737,0.017419999465346336],[1742378760000,5235.737,5237.959,5235.304,5237.588,0.015949999913573265],[1742378820000,5237.588,5238.226,5237.402,5237.704,0.014790000393986702],[1742378880000,5237.704,5238.154,5237.129,5238.136,0.014619999565184116],[1742378940000,5237.872,5237.985,5237.065,5237.186,0.024560000747442245],[1742379000000,5237.203,5237.83,5236.454,5236.765,0.019950000569224358],[1742379060000,5236.834,5236.924,5236.488,5236.73,0.016529999673366547],[1742379120000,5236.73,5237.148,5235.076,5235.257,0.01802000030875206],[1742379180000,5235.309,5237.176,5235.076,5237.016,0.020320000126957893],[1742379240000,5236.999,5238.266,5236.999,5237.773,0.020589999854564667],[1742379300000,5237.739,5239.005,5237.376,5238.832,0.01759999990463257],[1742379360000,5238.884,5241.801,5238.517,5241.42,0.02686999924480915],[1742379420000,5241.628,5242.212,5241.386,5241.805,0.020430000498890877],[1742379480000,5241.805,5242.186,5241.029,5241.774,0.01607999950647354],[1742379540000,5242.82,5243.982,5242.509,5243.317,0.020640000700950623],[1742379600000,5243.529,5243.644,5242.16,5242.917,0.0193099994212389],[1742379660000,5242.912,5242.917,5241.337,5241.406,0.019099999219179153],[1742379720000,5241.372,5242.672,5241.009,5242.361,0.02092999964952469],[1742379780000,5242.343,5243.566,5241.588,5243.566,0.04407000169157982],[1742379840000,5243.566,5244.615,5242.965,5243.487,0.02281999960541725],[1742379900000,5243.453,5245.146,5242.891,5244.17,0.014050000347197056],[1742379960000,5243.552,5244.031,5242.619,5243.63,0.026419999077916145],[1742380020000,5243.595,5245.95,5243.594,5245.95,0.019209999591112137],[1742380080000,5246.076,5246.249,5244.908,5245.673,0.018769999966025352],[1742380140000,5245.673,5245.678,5244.119,5244.965,0.031060000881552696],[1742380200000,5244.977,5247.172,5244.529,5245.78,0.026569999754428864],[1742380260000,5245.871,5246.177,5244.082,5244.838,0.03689999878406525],[1742380320000,5244.821,5247.076,5244.717,5246.687,0.049059998244047165],[1742380380000,5246.658,5246.951,5246.083,5246.243,0.03726999834179878],[1742380440000,5246.243,5247.007,5245.668,5246.653,0.04382999986410141],[1742380500000,5246.653,5247.538,5246.393,5247.443,0.026569999754428864],[1742380560000,5247.568,5248.442,5247.551,5248.079,0.015629999339580536],[1742380620000,5248.079,5249.506,5247.976,5248.964,0.01923000067472458],[1742380680000,5248.843,5250.091,5248.619,5248.823,0.020169999450445175],[1742380740000,5248.926,5249.519,5248.196,5249.146,0.019009999930858612],[1742380800000,5249.146,5250.399,5248.213,5248.213,0.03683000057935715],[1742380860000,5248.163,5250.288,5247.544,5249.588,0.027939999476075172],[1742380920000,5249.48,5250.075,5248.697,5248.931,0.025629999116063118],[1742380980000,5248.965,5249.419,5248.511,5249.017,0.017729999497532845],[1742381040000,5249.068,5250.327,5248.646,5250.292,0.02466999925673008],[1742381100000,5250.275,5250.396,5247.206,5247.574,0.021309999749064445],[1742381160000,5247.591,5247.66,5245.967,5246.995,0.025919999927282333],[1742381220000,5246.977,5248.028,5246.567,5247.556,0.023730000481009483],[1742381280000,5247.505,5247.799,5246.412,5246.676,0.02281000092625618],[1742381340000,5246.71,5247.021,5246.196,5246.865,0.024229999631643295],[1742381400000,5246.934,5247.907,5246.52,5247.872,0.02443999983370304],[1742381460000,5248.036,5248.053,5246.783,5247.288,0.019920000806450844],[1742381520000,5247.288,5247.383,5245.841,5246.087,0.01711999997496605],[1742381580000,5245.914,5245.914,5244.653,5244.976,0.02263999916613102],[1742381640000,5245.045,5245.045,5243.729,5243.82,0.017160000279545784],[1742381700000,5243.872,5244.17,5242.606,5242.744,0.023639999330043793],[1742381760000,5242.623,5244.135,5242.623,5243.201,0.023749999701976776],[1742381820000,5243.184,5244.826,5243.05,5244.532,0.01686999946832657],[1742381880000,5244.532,5244.553,5243.512,5244.355,0.006599999964237213],[1742381940000,5244.355,5244.674,5243.668,5244.026,0.008469999767839909],[1742382000000,5244.026,5244.819,5243.279,5244.751,0.006930000148713589],[1742382060000,5244.665,5245.218,5244.215,5244.66,0.00431999983265996],[1742382120000,5245.014,5246.182,5243.952,5246.095,0.013059999793767929],[1742382180000,5246.165,5246.165,5244.787,5245.128,0.020819999277591705],[1742382240000,5245.081,5246.45,5244.938,5246.45,0.021810000762343407],[1742382300000,5246.316,5246.796,5246.23,5246.282,0.00977999996393919],[1742382360000,5246.282,5246.407,5245.275,5245.357,0.01358999963849783],[1742382420000,5245.322,5245.322,5244.255,5244.463,0.020239999517798424],[1742382480000,5244.588,5244.938,5243.69,5243.967,0.0185100007802248],[1742382540000,5243.967,5244.178,5243.328,5243.644,0.01336000021547079],[1742382600000,5243.644,5244.045,5242.823,5243.428,0.017149999737739563],[1742382660000,5243.48,5243.48,5242.298,5242.806,0.014999999664723873],[1742382720000,5242.806,5244.486,5242.789,5244.317,0.014480000361800194],[1742382780000,5244.3,5246.525,5244.041,5245.665,0.02019999921321869],[1742382840000,5245.734,5247,5245.44,5246.654,0.02387000061571598],[1742382900000,5246.792,5246.792,5246.11,5246.408,0.017069999128580093],[1742382960000,5246.356,5247.751,5245.98,5247.488,0.019680000841617584],[1742383020000,5248.3,5248.81,5248.161,5248.793,0.01573999971151352],[1742383080000,5248.865,5249.363,5248.399,5249.017,0.015949999913573265],[1742383140000,5249.017,5251.03,5248.891,5250.944,0.014460000209510326],[1742383200000,5250.845,5251.208,5250.442,5250.948,0.011110000312328339],[1742383260000,5250.857,5250.857,5249.876,5250.754,0.0065299998968839645],[1742383320000,5250.845,5251.035,5249.608,5249.79,0.009879999794065952],[1742383380000,5249.836,5250.386,5249.41,5250.063,0.012400000356137753],[1742383440000,5250.144,5251.609,5249.716,5251.519,0.010529999621212482],[1742383500000,5251.501,5251.679,5250.149,5250.239,0.010879999957978725],[1742383560000,5250.365,5250.611,5249.544,5249.945,0.008919999934732914],[1742383620000,5249.928,5249.945,5249.134,5249.855,0.014059999957680702],[1742383680000,5249.855,5251.661,5249.855,5251.522,0.011549999937415123],[1742383740000,5251.54,5251.928,5250.961,5251.894,0.009840000420808792],[1742383800000,5251.859,5251.998,5250.174,5251.129,0.014360000379383564],[1742383860000,5251.129,5251.328,5250.429,5251.293,0.009349999949336052],[1742383920000,5251.293,5251.311,5249.937,5250.485,0.0076299998909235],[1742383980000,5250.485,5251.349,5250.33,5250.382,0.026680000126361847],[1742384040000,5250.399,5250.606,5249.355,5249.656,0.02379000000655651],[1742384100000,5249.656,5249.85,5246.529,5246.529,0.03316999971866608],[1742384160000,5246.777,5248.296,5246.508,5247.959,0.014460000209510326],[1742384220000,5247.89,5248.603,5247.718,5248.072,0.013419999741017818],[1742384280000,5247.981,5248.961,5247.523,5248.59,0.010780000127851963],[1742384340000,5248.538,5249.155,5248.521,5248.567,0.010339999571442604],[1742384400000,5248.749,5249.734,5248.356,5248.983,0.008569999597966671],[1742384460000,5248.896,5249.068,5247.299,5248.219,0.008430000394582748],[1742384520000,5248.128,5248.809,5247.675,5248.439,0.012040000408887863],[1742384580000,5248.496,5248.496,5246.915,5247.45,0.011260000057518482],[1742384640000,5247.588,5247.834,5246.821,5247.225,0.009789999574422836],[1742384700000,5247.318,5247.537,5245.668,5245.703,0.012000000104308128],[1742384760000,5245.621,5246.493,5245.013,5246.493,0.010280000045895576],[1742384820000,5246.527,5246.855,5245.711,5246.41,0.008630000054836273],[1742384880000,5246.32,5247.632,5246.052,5247.489,0.009109999984502792],[1742384940000,5247.489,5247.697,5246.294,5246.294,0.007790000177919865],[1742385000000,5246.26,5246.98,5244.655,5245.048,0.009730000048875809],[1742385060000,5244.965,5245.401,5244.43,5244.43,0.010610000230371952],[1742385120000,5244.413,5244.746,5243.642,5243.771,0.007849999703466892],[1742385180000,5244.133,5245.169,5244.133,5244.34,0.012070000171661377],[1742385240000,5244.397,5246.182,5244.216,5245.777,0.007960000075399876],[1742385300000,5245.811,5246.407,5244.741,5244.741,0.005979999899864197],[1742385360000,5244.707,5248.098,5244.591,5246.497,0.016499999910593033],[1742385420000,5246.462,5247.036,5244.97,5245.306,0.03274000063538551],[1742385480000,5245.341,5246.911,5245.341,5246.449,0.015370000153779984],[1742385540000,5246.432,5246.553,5245.646,5246.298,0.006930000148713589],[1742385600000,5246.217,5246.389,5244.852,5245.431,0.03691000118851662],[1742385660000,5245.396,5247.787,5245.396,5247.701,0.032749999314546585],[1742385720000,5247.701,5247.766,5245.85,5246.152,0.025830000638961792],[1742385780000,5246.152,5246.834,5245.514,5246.023,0.01947000063955784],[1742385840000,5246.062,5246.622,5245.91,5246.497,0.015230000019073486],[1742385900000,5246.532,5247.032,5246.255,5246.268,0.013269999995827675],[1742385960000,5246.527,5246.942,5245.79,5246.756,0.011540000326931477],[1742386020000,5246.756,5247.369,5245.827,5245.827,0.015930000692605972],[1742386080000,5245.863,5246.553,5244.564,5245.849,0.032349999994039536],[1742386140000,5245.815,5246.561,5245.102,5245.133,0.04328000172972679],[1742386200000,5244.951,5246.108,5244.951,5245.664,0.02944999933242798],[1742386260000,5245.716,5246.967,5245.19,5246.117,0.02321000024676323],[1742386320000,5246.186,5247.623,5245.099,5246.808,0.03231000155210495],[1742386380000,5246.895,5247.836,5246.782,5247.836,0.011950000189244747],[1742386440000,5247.745,5247.836,5246.306,5246.735,0.02913999930024147],[1742386500000,5246.665,5247.037,5244.827,5246.726,0.0282600000500679],[1742386560000,5246.545,5247.282,5246.247,5247.067,0.02696000039577484],[1742386620000,5246.98,5247.598,5246.877,5247.106,0.042410001158714294],[1742386680000,5247.106,5248.892,5247.106,5248.685,0.02710999920964241],[1742386740000,5248.685,5248.866,5245.698,5245.781,0.031099999323487282],[1742386800000,5246.299,5246.402,5242.912,5242.912,0.04430999979376793],[1742386860000,5243.067,5244.965,5242.811,5244.965,0.0502999983727932],[1742386920000,5244.896,5244.965,5243.618,5244.331,0.04262999817728996],[1742386980000,5244.313,5244.939,5243.748,5244.905,0.02133999951183796],[1742387040000,5244.818,5246.035,5243.929,5244.175,0.035760000348091125],[1742387100000,5244.158,5245.607,5243.454,5245.504,0.023579999804496765],[1742387160000,5245.417,5246.928,5244.717,5245.27,0.03959999978542328],[1742387220000,5245.305,5246.013,5243.932,5244.813,0.03886000066995621],[1742387280000,5244.904,5245.439,5244.058,5244.127,0.041919998824596405],[1742387340000,5244.265,5244.455,5243.229,5243.639,0.03345999866724014],[1742387400000,5243.725,5245.594,5242.525,5243.531,0.055810000747442245],[1742387460000,5243.531,5244.929,5243.427,5244.877,0.024049999192357063],[1742387520000,5244.877,5245.784,5244.389,5244.506,0.017179999500513077],[1742387580000,5244.661,5244.92,5242.971,5243.303,0.021539999172091484],[1742387640000,5243.269,5245.897,5243.268,5245.897,0.0301900003105402],[1742387700000,5245.897,5246.286,5244.965,5245.893,0.0357000008225441],[1742387760000,5245.893,5246.83,5245.561,5246.528,0.01817999966442585],[1742387820000,5246.528,5247.038,5246.528,5246.825,0.021209999918937683],[1742387880000,5246.809,5247.136,5246.533,5247.136,0.025699999183416367],[1742387940000,5247.274,5247.645,5247.02,5247.313,0.02744000032544136],[1742388000000,5247.313,5247.516,5245.898,5247.36,0.03141000121831894],[1742388060000,5247.274,5247.68,5246.773,5246.774,0.024949999526143074],[1742388120000,5246.687,5246.687,5245.635,5246.153,0.030910000205039978],[1742388180000,5246.243,5246.329,5245.574,5246.099,0.03010999970138073],[1742388240000,5246.1,5246.994,5245.195,5245.695,0.03982999920845032],[1742388300000,5245.695,5248.176,5245.523,5247.728,0.03036000020802021],[1742388360000,5247.745,5250.019,5247.745,5249.54,0.032839998602867126],[1742388420000,5249.574,5250.27,5248.012,5248.814,0.036309998482465744],[1742388480000,5248.884,5248.884,5247.305,5247.339,0.03821999952197075],[1742388540000,5247.374,5248.569,5247.339,5247.641,0.026510000228881836],[1742388600000,5247.732,5247.732,5246.398,5246.821,0.043800000101327896],[1742388660000,5246.804,5246.855,5245.486,5246.143,0.022579999640583992],[1742388720000,5246.233,5246.907,5245.613,5246.419,0.023879999294877052],[1742388780000,5246.471,5246.92,5245.578,5245.642,0.016380000859498978],[1742388840000,5245.608,5245.754,5244.368,5244.459,0.029829999431967735],[1742388900000,5244.459,5246.211,5244.339,5246.013,0.031039999797940254],[1742388960000,5245.922,5247.165,5245.636,5247.074,0.042149998247623444],[1742389020000,5247.092,5247.437,5246.556,5247.23,0.0357000008225441],[1742389080000,5247.194,5247.545,5246.323,5246.781,0.02928999997675419],[1742389140000,5247.368,5247.368,5245.818,5245.818,0.027310000732541084],[1742389200000,5245.795,5246.453,5244.301,5245.367,0.07466000318527222],[1742389260000,5245.277,5246.084,5244.685,5245.791,0.057659998536109924],[1742389320000,5246.297,5246.75,5244.987,5245.719,0.0321200005710125],[1742389380000,5245.701,5247.644,5245.679,5247.58,0.037629999220371246],[1742389440000,5247.58,5248.361,5247.173,5247.761,0.0221599992364645],[1742389500000,5247.934,5248.197,5246.698,5247.67,0.02556999959051609],[1742389560000,5247.588,5248.278,5247.191,5248.029,0.0328500010073185],[1742389620000,5248.029,5248.102,5246.188,5246.189,0.03386000171303749],[1742389680000,5246.305,5246.414,5245.368,5246.076,0.05607999861240387],[1742389740000,5246.058,5246.399,5245.129,5246.313,0.06160999834537506],[1742389800000,5246.313,5246.412,5244.158,5244.313,0.06923999637365341],[1742389860000,5244.487,5246.297,5244.206,5244.742,0.021870000287890434],[1742389920000,5244.569,5246.257,5244.071,5245.038,0.029600000008940697],[1742389980000,5245.055,5245.591,5244.305,5244.305,0.03784000128507614],[1742390040000,5244.395,5244.43,5243.085,5243.275,0.06711000204086304],[1742390100000,5243.098,5244.877,5241.559,5244.234,0.05378999933600426],[1742390160000,5244.58,5246.217,5244.161,5244.627,0.02020999975502491],[1742390220000,5244.628,5246.39,5244.49,5244.618,0.017309999093413353],[1742390280000,5244.618,5245.124,5243.581,5244.999,0.02133999951183796],[1742390340000,5244.959,5247.499,5244.959,5247.448,0.01826000027358532],[1742390400000,5247.47,5248.153,5246.86,5246.885,0.01971999928355217],[1742390460000,5246.821,5248.961,5246.821,5247.335,0.02672000043094158],[1742390520000,5247.335,5247.733,5245.363,5247.174,0.025350000709295273],[1742390580000,5247.209,5248.571,5245.955,5247.119,0.021239999681711197],[1742390640000,5247.131,5247.819,5245.947,5247.261,0.01840999908745289],[1742390700000,5247.11,5247.43,5246.44,5246.738,0.01310999970883131],[1742390760000,5246.686,5247.157,5245.399,5245.675,0.01759999990463257],[1742390820000,5245.671,5246.259,5244.936,5245.861,0.01566999964416027],[1742390880000,5245.826,5246.932,5245.623,5246.306,0.013249999843537807],[1742390940000,5246.15,5247.524,5245.528,5246.038,0.021549999713897705],[1742391000000,5245.916,5247.028,5245.55,5246.277,0.04565000161528587],[1742391060000,5246.225,5247.08,5244.098,5244.677,0.04893000051379204],[1742391120000,5244.827,5244.876,5240.997,5242.044,0.042149998247623444],[1742391180000,5241.716,5243.047,5237.7,5238.218,0.03652000054717064],[1742391240000,5238.115,5240.666,5237.526,5238.382,0.038669999688863754],[1742391300000,5238.421,5240.659,5238.144,5240.136,0.029890000820159912],[1742391360000,5240.119,5240.119,5236.387,5236.693,0.03756999969482422],[1742391420000,5236.659,5238.816,5235.949,5236.521,0.044179998338222504],[1742391480000,5236.452,5238.984,5235.726,5237.825,0.04262999817728996],[1742391540000,5237.808,5238.902,5236.822,5238.257,0.03373999893665314],[1742391600000,5238.102,5241.6,5238.102,5239.455,0.043140001595020294],[1742391660000,5239.365,5239.451,5237.159,5239.273,0.04368999972939491],[1742391720000,5239.204,5242.11,5239.204,5241.294,0.06435000151395798],[1742391780000,5240.956,5242.658,5240.224,5240.38,0.045099999755620956],[1742391840000,5240.392,5241.352,5239.557,5240.056,0.05139999836683273],[1742391900000,5240.419,5241.561,5238.883,5239.625,0.06741999834775925],[1742391960000,5239.665,5240.357,5238.747,5238.907,0.06900999695062637],[1742392020000,5238.89,5241.126,5238.885,5240.482,0.03719000145792961],[1742392080000,5240.396,5242.091,5240.373,5240.403,0.04318999871611595],[1742392140000,5240.42,5244.119,5240.42,5243.475,0.02865999937057495],[1742392200000,5243.475,5244.595,5241.919,5243.203,0.05006000027060509],[1742392260000,5243.203,5245.788,5242.891,5245.581,0.032419998198747635],[1742392320000,5245.65,5247.428,5245.251,5246.831,0.04139000177383423],[1742392380000,5246.974,5248.093,5246.48,5247.574,0.05762999877333641],[1742392440000,5247.384,5248.465,5246.606,5246.839,0.06131000071763992],[1742392500000,5246.822,5246.947,5245.485,5246.16,0.03635000064969063],[1742392560000,5246.125,5248.323,5245.706,5247.726,0.02855999954044819],[1742392620000,5247.692,5249.124,5247.194,5248.323,0.030559999868273735],[1742392680000,5248.163,5249.479,5246.581,5249.245,0.026890000328421593],[1742392740000,5249.175,5250.132,5247.61,5248.076,0.02741999924182892],[1742392800000,5247.748,5247.748,5244.634,5245.615,0.04357999935746193],[1742392860000,5245.65,5245.693,5243.358,5245.641,0.049550000578165054],[1742392920000,5245.555,5246.398,5244.573,5244.945,0.02606000006198883],[1742392980000,5244.962,5245.672,5242.062,5242.369,0.024790000170469284],[1742393040000,5242.42,5242.758,5239.093,5239.849,0.05722000077366829],[1742393100000,5239.832,5240.904,5238.127,5238.996,0.040119998157024384],[1742393160000,5238.875,5239.434,5236.771,5239.434,0.02986999973654747],[1742393220000,5239.434,5239.763,5235.376,5235.877,0.026200000196695328],[1742393280000,5235.86,5237.252,5235.462,5236.845,0.0239499993622303],[1742393340000,5236.827,5237.38,5235.596,5236.447,0.03911000117659569],[1742393400000,5236.357,5237.658,5235.618,5236.448,0.032430000603199005],[1742393460000,5236.517,5236.937,5235.458,5236.62,0.03365999832749367],[1742393520000,5236.569,5236.955,5235.839,5236.375,0.02411000058054924],[1742393580000,5236.397,5236.933,5234.351,5234.754,0.029580000787973404],[1742393640000,5234.784,5236.138,5234.784,5235.147,0.035179998725652695],[1742393700000,5235.199,5237.384,5235.095,5235.367,0.03398999944329262],[1742393760000,5235.54,5236.51,5234.512,5234.53,0.031950000673532486],[1742393820000,5234.564,5236.067,5233.51,5235.842,0.019099999219179153],[1742393880000,5235.877,5236.05,5233.713,5233.713,0.020090000703930855],[1742393940000,5233.592,5233.787,5231.283,5231.463,0.029519999399781227],[1742394000000,5231.464,5234.7,5231.464,5233.317,0.029910000041127205],[1742394060000,5233.184,5235.642,5232.236,5234.537,0.02711999975144863],[1742394120000,5234.627,5235.422,5230.849,5230.923,0.025270000100135803],[1742394180000,5230.906,5233.587,5229.668,5233.402,0.03602999821305275],[1742394240000,5233.397,5234.563,5233.276,5233.712,0.02363000065088272],[1742394300000,5233.746,5234.157,5232.294,5233.28,0.020080000162124634],[1742394360000,5233.331,5234.542,5233.012,5233.327,0.019689999520778656],[1742394420000,5233.345,5234.335,5233.079,5233.458,0.020899999886751175],[1742394480000,5233.406,5235.242,5233.406,5235.011,0.021560000255703926],[1742394540000,5235.061,5236.182,5235.061,5236.168,0.020029999315738678],[1742394600000,5236.327,5236.975,5235.587,5236.704,0.047919999808073044],[1742394660000,5236.794,5238.019,5233.892,5233.892,0.04022999852895737],[1742394720000,5233.909,5234.367,5232.224,5232.353,0.04349000006914139],[1742394780000,5232.353,5232.879,5230.213,5230.999,0.03401000052690506],[1742394840000,5230.981,5232.458,5229.471,5232.302,0.03517000004649162],[1742394900000,5232.262,5233.567,5232.173,5233.567,0.018650000914931297],[1742394960000,5233.809,5234.892,5233.791,5234.128,0.021570000797510147],[1742395020000,5234.076,5234.764,5233.311,5233.428,0.016119999811053276],[1742395080000,5233.359,5235.884,5233.242,5235.27,0.01664000004529953],[1742395140000,5235.149,5236.754,5234.967,5236.672,0.016090000048279762],[1742395200000,5236.62,5236.69,5235.421,5235.788,0.016839999705553055],[1742395260000,5235.494,5236.255,5234.785,5234.785,0.014089999720454216],[1742395320000,5234.906,5236.15,5234.405,5236.102,0.020490000024437904],[1742395380000,5235.922,5235.922,5234.194,5234.795,0.021379999816417694],[1742395440000,5234.83,5235.322,5234.268,5234.526,0.029109999537467957],[1742395500000,5234.491,5235.846,5234.141,5234.561,0.030540000647306442],[1742395560000,5234.526,5236.391,5234.509,5235.562,0.025869999080896378],[1742395620000,5235.441,5236.226,5233.546,5234.268,0.03623000159859657],[1742395680000,5233.974,5235.26,5233.765,5234.654,0.04904999956488609],[1742395740000,5234.692,5234.692,5232.925,5232.925,0.02556999959051609],[1742395800000,5232.804,5233.305,5231.961,5232.165,0.014589999802410603],[1742395860000,5232.199,5232.558,5231.651,5232.398,0.02466999925673008],[1742395920000,5232.398,5233.521,5232.191,5232.956,0.022859999909996986],[1742395980000,5232.956,5233.115,5230.752,5231.138,0.026149999350309372],[1742396040000,5231.19,5231.984,5230.991,5231.582,0.033730000257492065],[1742396100000,5231.617,5232.347,5230.116,5231.254,0.04729999974370003],[1742396160000,5231.271,5231.823,5230.908,5231.214,0.026179999113082886],[1742396220000,5231.124,5231.464,5229.679,5230.908,0.04163999855518341],[1742396280000,5230.839,5232.142,5230.839,5231.671,0.06576000154018402],[1742396340000,5231.637,5234.062,5231.637,5233.651,0.05477999895811081],[1742396400000,5233.514,5234.805,5232.269,5232.927,0.033240001648664474],[1742396460000,5233.068,5236.198,5233.053,5235.529,0.025960000231862068],[1742396520000,5235.477,5236.004,5234.234,5235.792,0.017750000581145287],[1742396580000,5235.792,5237.028,5235.01,5236.695,0.01656999997794628],[1742396640000,5236.786,5237.433,5235.998,5236.24,0.012919999659061432],[1742396700000,5236.3,5238.489,5236.05,5237.824,0.013050000183284283],[1742396760000,5237.737,5237.824,5235.967,5236.706,0.038120001554489136],[1742396820000,5236.653,5239.918,5236.568,5239.417,0.034540001302957535],[1742396880000,5239.434,5241.699,5239.434,5241.129,0.022460000589489937],[1742396940000,5241.129,5241.717,5238.836,5239.842,0.05510000139474869],[1742397000000,5239.86,5240.693,5239.104,5239.911,0.04580000042915344],[1742397060000,5239.877,5240.655,5238.244,5238.99,0.08217000216245651],[1742397120000,5239.008,5239.587,5238.582,5238.767,0.0816200003027916],[1742397180000,5238.767,5239.462,5238.218,5238.218,0.07502999901771545],[1742397240000,5238.27,5239.363,5238.218,5239.346,0.05370999872684479],[1742397300000,5239.553,5241.247,5237.583,5237.946,0.06395000219345093],[1742397360000,5237.911,5238.05,5236.214,5237.186,0.07299000024795532],[1742397420000,5237.096,5238.604,5237.078,5237.449,0.053630001842975616],[1742397480000,5237.401,5239.801,5237.372,5239.317,0.024890000000596046],[1742397540000,5239.387,5239.732,5238.578,5239.698,0.033730000257492065],[1742397600000,5239.698,5240.382,5238.488,5240.2,0.03866000100970268],[1742397660000,5240.131,5240.81,5239.864,5240.81,0.039980001747608185],[1742397720000,5240.81,5241.496,5240.079,5240.166,0.03826000168919563],[1742397780000,5240.218,5241.065,5239.587,5241.065,0.031530000269412994],[1742397840000,5241.03,5241.908,5240.711,5241.043,0.037289999425411224],[1742397900000,5241.078,5242.304,5240.862,5241.717,0.04309000074863434],[1742397960000,5241.838,5242.15,5241.099,5241.133,0.038430001586675644],[1742398020000,5241.151,5241.254,5239.799,5239.816,0.02622999995946884],[1742398080000,5239.868,5240.735,5239.44,5240.491,0.04343000054359436],[1742398140000,5240.56,5241.165,5240.145,5240.46,0.01638999953866005],[1742398200000,5240.443,5240.651,5239.79,5240.388,0.023189999163150787],[1742398260000,5240.208,5240.653,5239.755,5240.234,0.01498000044375658],[1742398320000,5240.373,5240.77,5239.663,5239.983,0.021150000393390656],[1742398380000,5240.022,5240.665,5239.665,5240.635,0.016419999301433563],[1742398440000,5240.531,5241.901,5240.445,5241.196,0.011020000092685223],[1742398500000,5241.247,5241.845,5240.871,5241.031,0.014650000259280205],[1742398560000,5241.084,5241.952,5241.084,5241.434,0.012260000221431255],[1742398620000,5241.659,5242.139,5240.746,5240.75,0.026100000366568565],[1742398680000,5240.728,5242.001,5240.555,5241.915,0.01721999980509281],[1742398740000,5241.967,5242.023,5240.579,5241.3,0.01648000068962574],[1742398800000,5241.266,5242.216,5241.205,5241.758,0.014910000376403332],[1742398860000,5241.654,5241.986,5241.093,5241.813,0.014589999802410603],[1742398920000,5241.813,5241.882,5239.487,5240.114,0.021229999139904976],[1742398980000,5239.855,5240.046,5238.679,5239.86,0.0232900008559227],[1742399040000,5239.825,5239.825,5238.3,5239.035,0.01647000014781952],[1742399100000,5239.035,5239.994,5238.905,5239.727,0.01779000088572502],[1742399160000,5239.761,5241.97,5239.761,5241.654,0.016829999163746834],[1742399220000,5241.741,5241.988,5240.744,5240.826,0.015939999371767044],[1742399280000,5240.981,5241.271,5239.871,5240.234,0.018530000001192093],[1742399340000,5240.355,5241.725,5240.355,5240.814,0.0182499997317791],[1742399400000,5240.796,5241.493,5239.925,5241.112,0.01568000018596649],[1742399460000,5241.022,5241.575,5240.702,5240.81,0.012790000066161156],[1742399520000,5240.867,5241.279,5240.234,5240.653,0.012319999746978283],[1742399580000,5240.835,5241.729,5240.394,5241.469,0.013629999943077564],[1742399640000,5241.468,5242.246,5240.705,5242.173,0.013419999741017818],[1742399700000,5242.263,5242.652,5241.861,5242.241,0.011660000309348106],[1742399760000,5242.258,5242.587,5240.923,5242.107,0.017839999869465828],[1742399820000,5242.108,5242.289,5241.118,5241.546,0.013050000183284283],[1742399880000,5241.546,5242.18,5240.539,5242.15,0.016450000926852226],[1742399940000,5242.206,5242.366,5241.597,5241.869,0.02135000005364418],[1742400000000,5242.029,5242.601,5241.241,5242.1,0.022089999169111252],[1742400060000,5242.204,5245.627,5242.204,5245.575,0.028359999880194664],[1742400120000,5245.679,5245.938,5244.391,5245.174,0.03392999991774559],[1742400180000,5245.174,5245.956,5244.426,5245.394,0.019370000809431076],[1742400240000,5245.187,5245.58,5244.751,5245.546,0.023339999839663506],[1742400300000,5245.598,5246.777,5245.209,5246.38,0.02264999970793724],[1742400360000,5246.311,5246.6,5245.304,5245.878,0.016690000891685486],[1742400420000,5246.051,5246.721,5244.825,5244.949,0.02101000025868416],[1742400480000,5244.812,5245.141,5244.437,5244.561,0.021309999749064445],[1742400540000,5244.471,5244.583,5243.547,5244.134,0.022180000320076942],[1742400600000,5244.225,5244.985,5244.077,5244.661,0.021290000528097153],[1742400660000,5244.333,5245.845,5244.177,5245.343,0.01768999919295311],[1742400720000,5245.378,5246.428,5244.864,5245.111,0.02027999982237816],[1742400780000,5245.059,5246.199,5244.864,5245.651,0.0200399998575449],[1742400840000,5245.685,5245.914,5243.56,5243.962,0.021479999646544456],[1742400900000,5243.962,5244.545,5243.72,5243.949,0.016270000487565994],[1742400960000,5243.984,5245.789,5243.461,5245.616,0.014449999667704105],[1742401020000,5245.651,5247.466,5245.409,5247.206,0.05691000074148178],[1742401080000,5247.172,5248.347,5247.172,5248.161,0.050220001488924026],[1742401140000,5248.265,5248.407,5246.908,5247.392,0.062059998512268066],[1742401200000,5247.461,5248.014,5246.804,5247.198,0.04707000032067299],[1742401260000,5247.267,5249.172,5247.232,5247.997,0.0480399988591671],[1742401320000,5247.928,5248.049,5246.942,5247.207,0.01979999989271164],[1742401380000,5247.241,5248.161,5246.663,5248.105,0.025539999827742577],[1742401440000,5248.088,5249.933,5247.777,5249.034,0.02319999970495701],[1742401500000,5248.982,5249.626,5248.636,5249.224,0.018629999831318855],[1742401560000,5249.207,5249.496,5247.47,5247.798,0.017410000786185265],[1742401620000,5247.747,5249.786,5247.531,5248.166,0.020309999585151672],[1742401680000,5248.413,5248.413,5246.865,5247.173,0.017650000751018524],[1742401740000,5247.173,5247.264,5246.373,5246.576,0.015440000221133232],[1742401800000,5246.779,5247.949,5246.394,5247.949,0.007639999967068434],[1742401860000,5247.768,5248.295,5247.34,5247.34,0.007809999864548445],[1742401920000,5247.237,5248.77,5247.098,5247.131,0.009320000186562538],[1742401980000,5246.994,5247.132,5246.139,5246.177,0.009569999761879444],[1742402040000,5246.16,5247.219,5246.126,5246.908,0.010999999940395355],[1742402100000,5246.891,5246.891,5245.854,5246.419,0.01066999975591898],[1742402160000,5246.471,5246.609,5245.36,5245.529,0.01039000041782856],[1742402220000,5245.442,5246.419,5245.192,5245.606,0.009019999764859676],[1742402280000,5245.589,5245.589,5244.004,5244.172,0.01054999977350235],[1742402340000,5244.384,5245.188,5244.293,5245.045,0.008469999767839909],[1742402400000,5245.097,5245.438,5244.579,5245.097,0.011420000344514847],[1742402460000,5244.992,5245.59,5244.855,5245.503,0.009440000168979168],[1742402520000,5245.59,5245.624,5243.819,5244.674,0.008249999955296516],[1742402580000,5244.76,5245.058,5244.181,5244.458,0.008580000139772892],[1742402640000,5244.277,5244.566,5243.68,5243.992,0.011579999700188637],[1742402700000,5244.143,5244.7,5243.751,5244.58,0.010999999940395355],[1742402760000,5244.615,5245.432,5244.609,5245.279,0.018859999254345894],[1742402820000,5245.193,5245.465,5244.174,5244.186,0.017659999430179596],[1742402880000,5244.311,5245.011,5244.221,5244.705,0.013000000268220901],[1742402940000,5244.705,5244.861,5243.499,5243.623,0.014800000004470348],[1742403000000,5243.641,5243.819,5242.665,5242.976,0.017820000648498535],[1742403060000,5243.067,5243.24,5240.759,5241.047,0.02404000051319599],[1742403120000,5240.852,5241.341,5240.109,5240.935,0.01360000018030405],[1742403180000,5240.899,5242.093,5239.88,5240.214,0.01233999989926815],[1742403240000,5240.179,5241.54,5240.11,5241.354,0.009909999556839466],[1742403300000,5241.26,5242.936,5240.339,5242.556,0.01140000019222498],[1742403360000,5242.573,5243.432,5242.573,5243.242,0.011490000411868095],[1742403420000,5243.242,5243.242,5242.313,5242.923,0.010409999638795853],[1742403480000,5242.935,5243.316,5242.491,5242.491,0.012500000186264515],[1742403540000,5242.526,5242.741,5242.024,5242.439,0.01583999954164028],[1742403600000,5242.56,5242.698,5239.816,5239.816,0.013700000010430813],[1742403660000,5239.907,5242.222,5239.907,5241.012,0.01768999919295311],[1742403720000,5241.103,5242.402,5240.908,5242.295,0.015969999134540558],[1742403780000,5242.476,5244.308,5242.139,5244.308,0.00913000013679266],[1742403840000,5244.533,5245.501,5244.395,5245.087,0.013770000077784061],[1742403900000,5245.139,5245.74,5244.68,5245.272,0.014700000174343586],[1742403960000,5245.182,5245.864,5244.641,5244.728,0.011660000309348106],[1742404020000,5244.728,5245.09,5244.36,5244.662,0.01056000031530857],[1742404080000,5244.697,5246.053,5244.315,5245.232,0.008430000394582748],[1742404140000,5245.413,5246.053,5244.869,5245.997,0.009379999712109566],[1742404200000,5246.032,5246.637,5245.915,5245.997,0.00839999970048666],[1742404260000,5246.088,5246.499,5245.369,5245.871,0.008139999583363533],[1742404320000,5245.963,5246.862,5245.872,5246.274,0.008910000324249268],[1742404380000,5246.274,5247.173,5246.248,5246.369,0.007590000052005053],[1742404440000,5246.532,5246.537,5245.607,5246.269,0.009789999574422836],[1742404500000,5246.216,5246.429,5244.613,5245.011,0.011769999749958515],[1742404560000,5245.028,5246.675,5245.011,5246.351,0.012310000136494637],[1742404620000,5246.351,5247.146,5246.005,5246.709,0.01486000046133995],[1742404680000,5246.692,5247.41,5245.792,5245.896,0.01727999933063984],[1742404740000,5245.896,5246.514,5245.658,5246.232,0.016659999266266823],[1742404800000,5246.181,5246.77,5245.649,5246.35,0.012389999814331532],[1742404860000,5246.661,5247.514,5246.566,5247.077,0.00989999994635582],[1742404920000,5247.129,5247.289,5246.026,5247.107,0.011180000379681587],[1742404980000,5247.211,5248.076,5246.796,5248.068,0.010950000025331974],[1742405040000,5248.085,5248.63,5247.388,5248.02,0.01286999974399805],[1742405100000,5248.037,5249.067,5247.908,5248.531,0.015850000083446503],[1742405160000,5248.634,5251.053,5248.621,5250.608,0.018230000510811806],[1742405220000,5250.88,5251.443,5249.941,5250.27,0.01375999953597784],[1742405280000,5250.178,5250.82,5247.929,5248.819,0.016030000522732735],[1742405340000,5248.699,5249.729,5248.699,5249.556,0.01209999993443489],[1742405400000,5249.647,5250.677,5249.318,5250.045,0.01066999975591898],[1742405460000,5250.132,5250.149,5248.928,5249.816,0.01133000012487173],[1742405520000,5249.781,5249.862,5249.015,5249.495,0.01066999975591898],[1742405580000,5249.305,5249.56,5248.665,5249.187,0.010889999568462372],[1742405640000,5249.188,5249.188,5248.543,5248.942,0.0083600003272295],[1742405700000,5248.942,5249.123,5247.665,5247.665,0.01001999992877245],[1742405760000,5247.648,5247.95,5246.955,5247.293,0.01245999988168478],[1742405820000,5247.223,5247.635,5246.492,5246.687,0.012269999831914902],[1742405880000,5246.67,5246.895,5245.386,5245.765,0.015490000136196613],[1742405940000,5245.766,5246.164,5245.589,5245.611,0.007329999934881926],[1742406000000,5245.749,5246.06,5244.719,5245.1,0.01283000037074089],[1742406060000,5244.992,5245.234,5243.936,5244.14,0.03229999914765358],[1742406120000,5244.071,5244.809,5242.639,5244.788,0.029570000246167183],[1742406180000,5244.926,5245.9,5244.771,5245.709,0.012629999779164791],[1742406240000,5245.709,5245.709,5244.415,5244.809,0.01286999974399805],[1742406300000,5244.913,5245.47,5244.446,5244.537,0.008139999583363533],[1742406360000,5244.356,5244.356,5243.317,5243.737,0.008910000324249268],[1742406420000,5243.789,5243.862,5243.023,5243.307,0.011370000429451466],[1742406480000,5243.399,5244.787,5243.2,5244.251,0.01295000035315752],[1742406540000,5244.026,5245.315,5244.008,5245.012,0.011309999972581863],[1742406600000,5244.96,5245.268,5244.428,5245.007,0.010339999571442604],[1742406660000,5244.826,5245.7,5244.454,5245.115,0.010780000127851963],[1742406720000,5245.081,5245.462,5244.324,5245.133,0.011549999937415123],[1742406780000,5245.15,5245.185,5244.134,5244.337,0.009349999949336052],[1742406840000,5244.458,5244.622,5243.381,5244.004,0.010449999943375587],[1742406900000,5243.913,5244.969,5243.304,5244.278,0.009789999574422836],[1742406960000,5244.381,5244.628,5243.82,5244.258,0.0062699997797608376],[1742407020000,5244.167,5244.167,5242.588,5243.211,0.01056000031530857],[1742407080000,5243.18,5243.738,5242.445,5243.114,0.015180000104010105],[1742407140000,5242.786,5243.797,5239.971,5239.971,0.02531999908387661],[1742407200000,5228.667,5243.272,5227.087,5242.243,0.030170999467372894],[1742407260000,5242.049,5243.866,5240.06,5241.502,0.0335099995136261],[1742407320000,5241.416,5245.053,5241.162,5244.673,0.025839999318122864],[1742407380000,5244.759,5245.502,5243.388,5244.755,0.020570000633597374],[1742407440000,5244.755,5244.89,5240.707,5243.003,0.017710000276565552],[1742407500000,5243.003,5246.343,5242.826,5244.655,0.02266000024974346],[1742407560000,5245.178,5245.674,5243.333,5243.943,0.021449999883770943],[1742407620000,5243.719,5247.898,5243.145,5247.898,0.021229999139904976],[1742407680000,5247.717,5248.619,5245.761,5246.141,0.021229999139904976],[1742407740000,5246.232,5246.543,5244.022,5245.037,0.020899999886751175],[1742407800000,5245.037,5246.846,5244.428,5246.077,0.01759999990463257],[1742407860000,5245.974,5246.291,5242.344,5242.344,0.019519999623298645],[1742407920000,5242.315,5243.543,5241.112,5242.411,0.02094000019133091],[1742407980000,5242.911,5246.532,5242.835,5245.798,0.02419999986886978],[1742408040000,5245.798,5246.578,5245.375,5246.389,0.015949999913573265],[1742408100000,5246.389,5246.522,5244.317,5245.897,0.018479999154806137],[1742408160000,5245.987,5247.325,5245.979,5247.135,0.018149999901652336],[1742408220000,5247.101,5249.569,5246.919,5248.845,0.01947000063955784],[1742408280000,5248.81,5249.518,5248.292,5248.465,0.019850000739097595],[1742408340000,5248.465,5248.776,5247.463,5247.985,0.018130000680685043],[1742408400000,5247.99,5247.99,5245.828,5246,0.014089999720454216],[1742408460000,5246.091,5247.921,5245.828,5247.921,0.015399999916553497],[1742408520000,5247.692,5248.922,5246.367,5248.163,0.016279999166727066],[1742408580000,5247.373,5247.775,5245.22,5246.355,0.01510000042617321],[1742408640000,5246.321,5247.672,5245.084,5246.762,0.018570000305771828],[1742408700000,5246.538,5247.129,5243.008,5243.392,0.024630000814795494],[1742408760000,5243.538,5244.995,5243.387,5244.236,0.018479999154806137],[1742408820000,5244.055,5245.237,5243.097,5244.248,0.017270000651478767],[1742408880000,5244.299,5244.801,5242.841,5243.246,0.02133999951183796],[1742408940000,5243.298,5245.133,5243.298,5244.498,0.016829999163746834],[1742409000000,5244.399,5245.53,5244.248,5245.461,0.01551000028848648],[1742409060000,5245.305,5245.478,5244.138,5244.388,0.016499999910593033],[1742409120000,5244.457,5245.554,5244.022,5244.876,0.016829999163746834],[1742409180000,5244.807,5244.829,5243.086,5244.798,0.02112000063061714],[1742409240000,5244.708,5244.967,5243.495,5243.495,0.021889999508857727],[1742409300000,5243.585,5245.918,5243.375,5245.503,0.02101000025868416],[1742409360000,5245.59,5250.312,5244.944,5250.183,0.02782999910414219],[1742409420000,5250.273,5250.808,5246.937,5249.846,0.02694999985396862],[1742409480000,5249.98,5251.259,5248.212,5249.587,0.023760000243782997],[1742409540000,5249.656,5252.06,5249.108,5250.33,0.021449999883770943],[1742409600000,5250.149,5250.149,5247.484,5248.785,0.024089999496936798],[1742409660000,5249.057,5251.325,5247.985,5248.73,0.02266000024974346],[1742409720000,5248.782,5250.738,5246.74,5249.902,0.024970000609755516],[1742409780000,5249.868,5250.342,5246.652,5247.487,0.026179999113082886],[1742409840000,5247.608,5248.111,5246.821,5247.01,0.021229999139904976],[1742409900000,5247.049,5247.415,5244.719,5245.631,0.02167000062763691],[1742409960000,5245.722,5247.814,5244.715,5246.599,0.02199999988079071],[1742410020000,5246.564,5247.495,5245.095,5247.013,0.02101000025868416],[1742410080000,5246.922,5248.382,5246.844,5247.852,0.01606000028550625],[1742410140000,5247.65,5247.783,5244.777,5244.777,0.014519999735057354],[1742410200000,5244.743,5245.302,5244.04,5245.26,0.018370000645518303],[1742410260000,5245.26,5245.276,5240.931,5242.456,0.017820000648498535],[1742410320000,5242.546,5243.282,5241.6,5242.473,0.016720000654459],[1742410380000,5242.334,5243.3,5241.93,5242.347,0.01924999989569187],[1742410440000,5242.437,5244.508,5242.304,5243.72,0.017489999532699585],[1742410500000,5243.63,5244.924,5243.221,5244.779,0.014189999550580978],[1742410560000,5244.733,5246.591,5244.733,5245.895,0.020069999620318413],[1742410620000,5246.014,5246.368,5244.975,5246.214,0.016939999535679817],[1742410680000,5246.558,5247.023,5245.453,5246.572,0.021640000864863396],[1742410740000,5246.572,5246.572,5244.17,5245.409,0.015169999562203884],[1742410800000,5245.637,5246.812,5244.504,5245.516,0.07186000049114227],[1742410860000,5245.396,5246.222,5244.72,5246.145,0.06851000338792801],[1742410920000,5246.145,5246.614,5244.748,5245.152,0.06960000097751617],[1742410980000,5245.237,5246.602,5244.937,5245.372,0.03342999890446663],[1742411040000,5245.372,5245.897,5243.524,5243.958,0.026249999180436134],[1742411100000,5244.309,5244.447,5243.376,5244.188,0.05781000107526779],[1742411160000,5244.205,5244.91,5242.773,5243.771,0.06457000225782394],[1742411220000,5243.771,5244.201,5242.371,5242.973,0.05770999938249588],[1742411280000,5242.767,5243.338,5239.265,5239.616,0.05423999950289726],[1742411340000,5239.789,5242.645,5239.68,5241.671,0.07179000228643417],[1742411400000,5241.43,5246.438,5241.328,5245.613,0.038839999586343765],[1742411460000,5245.63,5245.934,5241.784,5242.287,0.027809999883174896],[1742411520000,5242.373,5243.289,5241.066,5242.445,0.025520000606775284],[1742411580000,5242.383,5244.314,5242.383,5242.494,0.025299999862909317],[1742411640000,5242.495,5243.479,5241.092,5243.479,0.03440000116825104],[1742411700000,5243.514,5244.692,5242.4,5244.692,0.053360000252723694],[1742411760000,5244.898,5247.716,5244.748,5247.63,0.05115000158548355],[1742411820000,5247.423,5249.433,5247.099,5247.625,0.0589900016784668],[1742411880000,5247.59,5247.844,5245.881,5246.57,0.07560999691486359],[1742411940000,5246.621,5247.004,5244.829,5245.238,0.04732999950647354],[1742412000000,5245.298,5245.41,5242.507,5243.118,0.021630000323057175],[1742412060000,5243.169,5243.665,5241.709,5243.665,0.020919999107718468],[1742412120000,5243.485,5244.161,5240.753,5241.231,0.02053000032901764],[1742412180000,5241.412,5244.3,5241.412,5243.982,0.02525000087916851],[1742412240000,5243.891,5246.77,5243.216,5245.831,0.019750000908970833],[1742412300000,5245.848,5245.935,5243.233,5244.03,0.021560000255703926],[1742412360000,5244.065,5245.369,5243.518,5245.369,0.02336999960243702],[1742412420000,5245.369,5245.369,5241.812,5243.573,0.022520000115036964],[1742412480000,5243.573,5244.392,5242.919,5243.707,0.024000000208616257],[1742412540000,5243.707,5244.323,5242.199,5242.32,0.020519999787211418],[1742412600000,5242.082,5246.004,5242.082,5245.5,0.03449000045657158],[1742412660000,5245.66,5245.66,5244.033,5245.168,0.027340000495314598],[1742412720000,5244.996,5246.448,5244.97,5244.97,0.02135000005364418],[1742412780000,5244.798,5245.768,5244.798,5245.347,0.019589999690651894],[1742412840000,5245.347,5245.726,5244.289,5245.377,0.016720000654459],[1742412900000,5245.377,5246.522,5245.299,5246.083,0.022460000589489937],[1742412960000,5246.083,5246.117,5244.495,5244.749,0.01834999956190586],[1742413020000,5244.839,5245.692,5244.091,5245.395,0.017270000651478767],[1742413080000,5245.395,5245.702,5244.273,5244.708,0.017710000276565552],[1742413140000,5244.845,5246.765,5244.6,5245.955,0.018859999254345894],[1742413200000,5245.99,5246.824,5245.172,5245.723,0.01606000028550625],[1742413260000,5245.985,5245.985,5244.853,5245.581,0.014189999550580978],[1742413320000,5245.96,5246.166,5244.858,5244.979,0.018479999154806137],[1742413380000,5244.979,5245.121,5244.187,5244.91,0.018479999154806137],[1742413440000,5244.892,5245.185,5243.912,5244.497,0.01875999942421913],[1742413500000,5244.48,5244.635,5243.814,5243.99,0.030319999903440475],[1742413560000,5244.063,5244.441,5242.888,5243.794,0.021150000393390656],[1742413620000,5243.885,5246.729,5243.885,5246.691,0.03514999896287918],[1742413680000,5246.604,5247.017,5245.666,5246.557,0.03178999945521355],[1742413740000,5246.66,5247.069,5245.167,5245.627,0.033810000866651535],[1742413800000,5245.753,5246.394,5244.836,5246.269,0.04032000154256821],[1742413860000,5246.303,5247.543,5246.183,5246.863,0.07263000309467316],[1742413920000,5246.88,5247.061,5245.98,5246.445,0.067330002784729],[1742413980000,5246.463,5247.876,5246.244,5247.523,0.04295000061392784],[1742414040000,5247.613,5248.602,5247.023,5247.672,0.044179998338222504],[1742414100000,5247.853,5248.675,5246.624,5246.67,0.06191999837756157],[1742414160000,5246.989,5248.401,5246.989,5247.153,0.025830000638961792],[1742414220000,5247.153,5248.065,5246.528,5246.589,0.03733000159263611],[1742414280000,5246.589,5248.155,5246.588,5247.893,0.03691999986767769],[1742414340000,5247.721,5248.069,5247.006,5247.883,0.03988000005483627],[1742414400000,5248.105,5248.155,5245.934,5246.025,0.017659999430179596],[1742414460000,5245.934,5245.934,5244.365,5244.365,0.006049999967217445],[1742414520000,5244.377,5244.881,5243.968,5244.575,0.013209999538958073],[1742414580000,5244.661,5245.127,5244.339,5244.64,0.00824000034481287],[1742414640000,5244.657,5244.842,5244.059,5244.471,0.00761000020429492],[1742414700000,5244.471,5244.471,5242.057,5242.147,0.01735999993979931],[1742414760000,5242.147,5242.646,5241.751,5241.979,0.02687999978661537],[1742414820000,5242.013,5242.349,5241.365,5241.365,0.010730000212788582],[1742414880000,5241.275,5241.66,5240.766,5241.48,0.007280000019818544],[1742414940000,5241.308,5241.833,5241.209,5241.635,0.005270000081509352],[1742415000000,5241.635,5242.454,5241.455,5242.453,0.004619999788701534],[1742415060000,5242.545,5243.332,5241.978,5242.06,0.00571999978274107],[1742415120000,5242.15,5242.323,5240.775,5241.068,0.004579999949783087],[1742415180000,5241.158,5241.584,5240.191,5240.221,0.005009999964386225],[1742415240000,5240.191,5241.051,5239.582,5239.582,0.007809999864548445],[1742415300000,5239.582,5239.727,5238.744,5238.744,0.009669999592006207],[1742415360000,5238.834,5239.401,5238.319,5238.778,0.011620000004768372],[1742415420000,5238.882,5239.414,5238.327,5238.826,0.009820000268518925],[1742415480000,5238.916,5239.178,5237.425,5237.923,0.009019999764859676],[1742415540000,5238.013,5239.167,5237.158,5239.077,0.011719999834895134],[1742415600000,5239.077,5239.196,5237.954,5238.913,0.0062699997797608376],[1742415660000,5238.913,5239.093,5238.311,5238.865,0.005169999785721302],[1742415720000,5238.882,5239.342,5238.757,5238.757,0.007939999923110008],[1742415780000,5238.757,5239.634,5237.983,5239.634,0.008790000341832638],[1742415840000,5239.544,5239.68,5238.576,5238.666,0.006130000110715628],[1742415900000,5238.576,5238.731,5238.143,5238.731,0.00812000036239624],[1742415960000,5238.731,5239.092,5238.302,5238.864,0.008659999817609787],[1742416020000,5238.916,5239.319,5238.632,5239.018,0.010529999621212482],[1742416080000,5239.018,5239.654,5238.752,5238.903,0.00851999968290329],[1742416140000,5238.903,5239.624,5238.8,5239.503,0.006570000201463699],[1742416200000,5239.538,5239.92,5238.837,5239.172,0.006969999987632036],[1742416260000,5239.352,5239.486,5238.105,5238.105,0.013949999585747719],[1742416320000,5238.285,5238.612,5236.6,5236.859,0.008469999767839909],[1742416380000,5237.169,5237.465,5236.912,5237.071,0.005429999902844429],[1742416440000,5237.161,5237.367,5235.648,5235.648,0.007960000075399876],[1742416500000,5235.94,5236.59,5235.806,5236.565,0.00571999978274107],[1742416560000,5236.746,5237.343,5236.141,5236.931,0.006380000151693821],[1742416620000,5236.931,5237.497,5236.854,5237.305,0.0086899995803833],[1742416680000,5237.305,5237.687,5236.101,5236.101,0.01066999975591898],[1742416740000,5236.191,5236.909,5235.593,5236.566,0.006599999964237213],[1742416800000,5236.566,5237.309,5236.566,5236.597,0.010230000130832195],[1742416860000,5236.476,5236.893,5235.893,5235.996,0.005830000154674053],[1742416920000,5235.996,5236.494,5235.686,5236.39,0.0036299999337643385],[1742416980000,5236.39,5236.524,5235.673,5235.673,0.0061599998734891415],[1742417040000,5235.742,5236.008,5235.153,5235.309,0.004840000066906214],[1742417100000,5235.399,5235.975,5235.352,5235.352,0.0036299999337643385],[1742417160000,5235.21,5236.073,5234.649,5235.999,0.006490000057965517],[1742417220000,5236.189,5236.858,5235.897,5236.738,0.0032999999821186066],[1742417280000,5236.755,5237.494,5236.239,5237.494,0.0038499999791383743],[1742417340000,5237.804,5237.988,5237.246,5237.431,0.008030000142753124],[1742417400000,5237.341,5239.106,5237.341,5238.903,0.007259999867528677],[1742417460000,5238.904,5239.145,5238.587,5238.793,0.0036299999337643385],[1742417520000,5238.793,5239.342,5238.397,5238.415,0.0035200000274926424],[1742417580000,5238.518,5238.518,5237.89,5237.907,0.0030799999367445707],[1742417640000,5237.873,5238.435,5237.697,5238.315,0.0040699997916817665],[1742417700000,5238.135,5238.774,5237.783,5238.74,0.007259999867528677],[1742417760000,5238.83,5239.002,5238.032,5238.29,0.004509999882429838],[1742417820000,5238.239,5238.761,5237.061,5238.491,0.010119999758899212],[1742417880000,5238.491,5238.967,5238.087,5238.361,0.00913000013679266],[1742417940000,5238.357,5239.711,5236.415,5236.501,0.011800999753177166],[1742421600000,5236.261,5239.625,5235.32,5239.033,0.007732999976724386],[1742421660000,5239.213,5240.072,5236.993,5237.027,0.009720000438392162],[1742421720000,5237.207,5237.268,5235.326,5237.234,0.007938000373542309],[1742421780000,5237.268,5237.486,5236.165,5236.835,0.008299999870359898],[1742421840000,5236.852,5237.862,5236.646,5237.793,0.0070569999516010284],[1742421900000,5237.965,5237.965,5234.85,5235.11,0.007000000216066837],[1742421960000,5234.93,5235.199,5234.306,5235.13,0.007259999867528677],[1742422020000,5234.771,5234.942,5234.312,5234.875,0.004619999788701534],[1742422080000,5234.695,5234.966,5233.907,5234.966,0.005940000060945749],[1742422140000,5234.966,5235.33,5234.043,5234.735,0.004780000075697899],[1742422200000,5234.735,5235.568,5234.047,5235.404,0.004509999882429838],[1742422260000,5235.232,5235.682,5234.375,5234.946,0.0038300000596791506],[1742422320000,5234.946,5234.946,5234.239,5234.448,0.0037400000728666782],[1742422380000,5234.089,5235.078,5234.089,5234.873,0.0037400000728666782],[1742422440000,5234.873,5234.907,5234.598,5234.804,0.0029700000304728746],[1742422500000,5234.821,5236.21,5234.821,5235.781,0.007369999773800373],[1742422560000,5235.884,5236.094,5235.004,5235.004,0.0053900000639259815],[1742422620000,5235.073,5235.107,5234.566,5234.715,0.0074800001457333565],[1742422680000,5234.347,5234.546,5234.04,5234.219,0.01537999976426363],[1742422740000,5234.717,5234.717,5232.766,5233.126,0.011219999752938747],[1742422800000,5233.143,5233.404,5231.963,5232.242,0.018869999796152115],[1742422860000,5232.332,5232.829,5232.092,5232.435,0.013740000315010548],[1742422920000,5232.469,5232.469,5231.396,5231.542,0.014100000262260437],[1742422980000,5231.542,5231.902,5230.873,5231.902,0.015010000206530094],[1742423040000,5232.081,5232.786,5231.791,5232.786,0.006279999855905771],[1742423100000,5232.966,5233.36,5232.794,5233.36,0.004230000078678131],[1742423160000,5233.45,5234.002,5233.411,5233.595,0.0032999999821186066],[1742423220000,5233.599,5234.327,5233.539,5234.236,0.0030799999367445707],[1742423280000,5234.075,5235.368,5233.805,5234.921,0.00571999978274107],[1742423340000,5234.831,5235.21,5233.834,5235.21,0.0061599998734891415],[1742423400000,5235.3,5236.382,5234.934,5236.209,0.008139999583363533],[1742423460000,5236.209,5237.568,5236.209,5237.182,0.004840000066906214],[1742423520000,5237.002,5237.748,5237.002,5237.178,0.0030799999367445707],[1742423580000,5237.088,5238.462,5237.088,5238.307,0.0030799999367445707],[1742423640000,5238.487,5238.916,5238.397,5238.83,0.002199999988079071],[1742423700000,5238.778,5239.096,5238.761,5239.061,0.002199999988079071],[1742423760000,5238.976,5240.653,5238.941,5240.473,0.0035200000274926424],[1742423820000,5240.203,5240.563,5239.984,5240.228,0.004399999976158142],[1742423880000,5240.229,5240.229,5238.778,5238.778,0.005940000060945749],[1742423940000,5238.688,5238.916,5237.379,5237.55,0.0040699997916817665],[1742424000000,5237.585,5237.946,5237.353,5237.894,0.0053900000639259815],[1742424060000,5237.984,5238.228,5237.516,5238.228,0.005280000157654285],[1742424120000,5238.318,5238.674,5237.876,5237.876,0.004399999976158142],[1742424180000,5237.67,5238.069,5237.67,5237.914,0.002420000033453107],[1742424240000,5238.035,5238.738,5237.79,5238.738,0.0036299999337643385],[1742424300000,5238.944,5239.558,5238.802,5238.974,0.00395999988541007],[1742424360000,5238.991,5239.215,5238.666,5238.91,0.0030799999367445707],[1742424420000,5238.91,5238.987,5237.825,5237.86,0.0030799999367445707],[1742424480000,5237.877,5238.014,5237.842,5237.842,0.0013200000394135714],[1742424540000,5237.808,5238.392,5237.808,5238.237,0.0018700000364333391],[1742424600000,5238.328,5238.765,5238.328,5238.645,0.002859999891370535],[1742424660000,5238.748,5239.624,5238.585,5239.452,0.0026400000788271427],[1742424720000,5239.417,5240.061,5239.417,5239.941,0.0018700000364333391],[1742424780000,5240.049,5240.221,5239.861,5240.049,0.0013200000394135714],[1742424840000,5239.924,5239.924,5239.367,5239.681,0.0015399999683722854],[1742424900000,5240.368,5241.089,5240.368,5241.089,0.0015399999683722854],[1742424960000,5240.808,5241.547,5240.808,5241.547,0.0019600000232458115],[1742425020000,5241.547,5241.658,5241.168,5241.646,0.003280000062659383],[1742425080000,5241.375,5242.194,5240.86,5242.194,0.005919999908655882],[1742425140000,5242.194,5243.006,5242.194,5243.006,0.004840000066906214],[1742425200000,5243.096,5243.096,5240.533,5240.928,0.01307000033557415],[1742425260000,5241.014,5241.43,5240.641,5241.43,0.014539999887347221],[1742425320000,5241.34,5241.923,5241.254,5241.532,0.010169999673962593],[1742425380000,5241.605,5241.884,5241.118,5241.33,0.00853000022470951],[1742425440000,5241.42,5242.235,5241.265,5242.183,0.012160000391304493],[1742425500000,5242.183,5242.562,5241.196,5241.196,0.01051000040024519],[1742425560000,5241.376,5241.453,5240.801,5241.157,0.01688000001013279],[1742425620000,5241.146,5241.999,5240.959,5241.741,0.015150000341236591],[1742425680000,5241.729,5241.729,5241.24,5241.588,0.007519999984651804],[1742425740000,5241.57,5242.437,5241.57,5242.421,0.0053900000639259815],[1742425800000,5242.524,5243.137,5242.133,5242.497,0.005439999978989363],[1742425860000,5242.496,5243.218,5242.496,5243.184,0.004399999976158142],[1742425920000,5243.274,5243.274,5243.077,5243.111,0.0012100000167265534],[1742425980000,5243.111,5243.991,5243.021,5243.991,0.0034099998883903027],[1742426040000,5244.112,5244.12,5243.626,5243.94,0.00395999988541007],[1742426100000,5243.94,5243.94,5243.064,5243.643,0.004840000066906214],[1742426160000,5243.642,5243.948,5243.136,5243.785,0.00395999988541007],[1742426220000,5243.733,5244.038,5243.527,5243.948,0.00395999988541007],[1742426280000,5244,5244.151,5243.231,5244.151,0.004619999788701534],[1742426340000,5243.97,5244.421,5243.88,5244.026,0.0032999999821186066],[1742426400000,5244.026,5244.55,5243.879,5244.439,0.0034099998883903027],[1742426460000,5244.529,5244.649,5244.374,5244.529,0.0018700000364333391],[1742426520000,5244.666,5244.666,5244.442,5244.477,0.002529999939724803],[1742426580000,5244.615,5245.036,5244.494,5244.928,0.007809999864548445],[1742426640000,5244.928,5245.715,5244.838,5245.625,0.00494999997317791],[1742426700000,5245.534,5245.534,5244.456,5244.456,0.007259999867528677],[1742426760000,5244.507,5245.191,5244.439,5245.122,0.0062699997797608376],[1742426820000,5245.122,5245.625,5245.049,5245.083,0.00418000016361475],[1742426880000,5245.083,5245.083,5244.464,5244.778,0.00395999988541007],[1742426940000,5244.778,5245.066,5244.585,5244.615,0.005169999785721302],[1742427000000,5244.666,5245.058,5244.327,5244.361,0.005169999785721302],[1742427060000,5244.378,5244.705,5244.124,5244.271,0.005169999785721302],[1742427120000,5244.451,5245.25,5244.451,5244.549,0.005609999876469374],[1742427180000,5244.584,5244.764,5243.977,5244.12,0.004619999788701534],[1742427240000,5244.029,5244.184,5243.733,5244.163,0.0053900000639259815],[1742427300000,5244.197,5244.304,5243.905,5244.304,0.0032999999821186066],[1742427360000,5244.184,5244.304,5243.556,5243.745,0.005059999879449606],[1742427420000,5243.655,5243.883,5243.26,5243.44,0.002199999988079071],[1742427480000,5243.458,5243.492,5243.084,5243.277,0.004490000195801258],[1742427540000,5243.312,5243.312,5242.238,5242.445,0.004110000096261501],[1742427600000,5242.433,5242.762,5241.895,5242.209,0.0031300000846385956],[1742427660000,5242.028,5242.35,5241.69,5241.844,0.0036299999337643385],[1742427720000,5242.115,5242.463,5241.617,5241.78,0.0034099998883903027],[1742427780000,5241.87,5242.15,5241.87,5241.884,0.002749999985098839],[1742427840000,5241.884,5242.025,5241.485,5241.609,0.002360000042244792],[1742427900000,5241.609,5241.837,5241.609,5241.802,0.0032999999821186066],[1742427960000,5241.712,5241.712,5240.914,5240.919,0.00418000016361475],[1742428020000,5241.026,5241.523,5240.893,5241.523,0.00395999988541007],[1742428080000,5241.489,5241.79,5241.137,5241.79,0.004689999856054783],[1742428140000,5241.739,5242.331,5241.46,5242.241,0.003590000094845891],[1742428200000,5242.331,5242.366,5241.905,5242.284,0.00395999988541007],[1742428260000,5242.104,5242.336,5240.916,5240.984,0.006709999870508909],[1742428320000,5241.66,5242.651,5240.882,5241.389,0.007329999934881926],[1742428380000,5241.298,5241.586,5241.118,5241.495,0.006219999864697456],[1742428440000,5241.461,5241.461,5240.092,5240.388,0.0038499999791383743],[1742428500000,5240.405,5240.405,5239.975,5240.023,0.002090000081807375],[1742428560000,5240.006,5240.023,5239.346,5239.38,0.0030799999367445707],[1742428620000,5239.29,5239.874,5239.13,5239.522,0.00494999997317791],[1742428680000,5239.384,5239.724,5239.042,5239.646,0.0031900000758469105],[1742428740000,5239.663,5240.426,5239.663,5240.357,0.0032999999821186066]]