[[1742342400000,4034.76,4034.813,4033.418,4033.625,0.030160000547766685],[1742342460000,4033.745,4033.922,4032.986,4033,0.023310000076889992],[1742342520000,4032.986,4034.166,4032.85,4034.063,0.023719999939203262],[1742342580000,4034.05,4034.479,4033.974,4034.107,0.01343000028282404],[1742342640000,4034.093,4034.403,4033.681,4034.051,0.017969999462366104],[1742342700000,4034.118,4034.213,4033.692,4034.067,0.014510000124573708],[1742342760000,4034.027,4034.506,4033.905,4034.074,0.021040000021457672],[1742342820000,4034.044,4034.097,4033.761,4033.761,0.015359999611973763],[1742342880000,4033.748,4033.748,4033.455,4033.455,0.01616000011563301],[1742342940000,4033.522,4033.904,4033.465,4033.81,0.016939999535679817],[1742343000000,4033.797,4033.988,4033.474,4033.659,0.016270000487565994],[1742343060000,4033.628,4034.266,4033.588,4034.24,0.01322999969124794],[1742343120000,4034.213,4034.459,4034.195,4034.358,0.010520000010728836],[1742343180000,4034.345,4034.459,4034.132,4034.322,0.01018999982625246],[1742343240000,4034.322,4034.575,4033.975,4034.073,0.010259999893605709],[1742343300000,4034.059,4034.059,4033.447,4033.785,0.020989999175071716],[1742343360000,4033.776,4033.826,4033.448,4033.701,0.012120000086724758],[1742343420000,4033.528,4033.871,4033.379,4033.485,0.013340000063180923],[1742343480000,4033.462,4033.669,4033.02,4033.599,0.015799999237060547],[1742343540000,4033.608,4033.775,4033.53,4033.625,0.014329999685287476],[1742343600000,4033.656,4033.851,4033.055,4033.292,0.018209999427199364],[1742343660000,4033.252,4034.477,4033.252,4034.171,0.010649999603629112],[1742343720000,4034.231,4034.905,4034.061,4034.755,0.0088900001719594],[1742343780000,4034.715,4034.945,4034.199,4034.472,0.011880000121891499],[1742343840000,4034.472,4034.472,4034.23,4034.234,0.0035200000274926424],[1742343900000,4034.26,4034.63,4033.907,4034.63,0.007530000060796738],[1742343960000,4034.643,4034.892,4034.48,4034.826,0.008249999955296516],[1742344020000,4034.917,4035.483,4034.702,4035.468,0.017170000821352005],[1742344080000,4035.438,4036.439,4035.415,4035.875,0.014120000414550304],[1742344140000,4036.008,4036.865,4036.008,4036.281,0.010060000233352184],[1742344200000,4036.321,4037.024,4036.321,4036.502,0.017629999667406082],[1742344260000,4036.532,4036.532,4035.816,4035.943,0.03180000185966492],[1742344320000,4035.903,4035.916,4035.416,4035.55,0.02071000076830387],[1742344380000,4035.683,4035.836,4035.218,4035.553,0.019260000437498093],[1742344440000,4035.539,4036.116,4035.479,4036.086,0.030330000445246696],[1742344500000,4036.116,4036.274,4035.669,4036.072,0.013039999641478062],[1742344560000,4036.112,4036.679,4036.112,4036.679,0.006209999788552523],[1742344620000,4036.612,4036.92,4035.956,4036.01,0.008910000324249268],[1742344680000,4036.023,4036.194,4035.797,4035.797,0.0074800001457333565],[1742344740000,4035.757,4036.177,4035.703,4035.905,0.007300000172108412],[1742344800000,4035.936,4036.293,4035.919,4036.279,0.009949999861419201],[1742344860000,4036.34,4036.572,4036.162,4036.359,0.0065899998880922794],[1742344920000,4036.333,4036.413,4036.217,4036.217,0.004689999856054783],[1742344980000,4036.217,4036.324,4035.716,4035.984,0.02022000029683113],[1742345040000,4035.984,4036.882,4035.931,4036.789,0.028300000354647636],[1742345100000,4036.736,4037.152,4036.544,4036.61,0.01573999971151352],[1742345160000,4036.61,4036.61,4035.819,4036.03,0.006750000175088644],[1742345220000,4036.043,4036.077,4035.453,4035.453,0.013369999825954437],[1742345280000,4035.439,4036.267,4035.439,4035.97,0.008170000277459621],[1742345340000,4036.031,4036.297,4035.938,4036.001,0.007860000245273113],[1742345400000,4035.941,4035.941,4035.626,4035.821,0.01573999971151352],[1742345460000,4035.794,4035.808,4035.093,4035.389,0.011219999752938747],[1742345520000,4035.359,4036.035,4034.86,4035.198,0.034219998866319656],[1742345580000,4035.198,4035.552,4035.198,4035.417,0.01310999970883131],[1742345640000,4035.457,4035.536,4035.086,4035.147,0.05762000009417534],[1742345700000,4035.238,4035.444,4035.069,4035.335,0.0641700029373169],[1742345760000,4035.365,4035.828,4035.365,4035.828,0.04636000096797943],[1742345820000,4035.859,4035.859,4035.386,4035.403,0.04025999829173088],[1742345880000,4035.417,4035.678,4035.137,4035.226,0.04822999984025955],[1742345940000,4035.32,4035.382,4035.035,4035.207,0.0629199966788292],[1742346000000,4035.177,4036.672,4034.218,4036.396,0.07208999991416931],[1742346060000,4036.396,4036.55,4035.426,4035.633,0.08364000171422958],[1742346120000,4035.66,4035.72,4034.84,4034.9,0.07604999840259552],[1742346180000,4034.9,4034.999,4033.921,4034.129,0.08416000008583069],[1742346240000,4034.116,4034.219,4033.436,4033.658,0.05333000048995018],[1742346300000,4033.689,4034.075,4033.322,4034.075,0.03824999928474426],[1742346360000,4034.115,4034.871,4033.007,4034.697,0.03415000066161156],[1742346420000,4034.758,4035.347,4034.38,4035.007,0.05330999940633774],[1742346480000,4034.994,4035.657,4034.885,4034.885,0.05400000140070915],[1742346540000,4034.885,4035.43,4034.43,4035.168,0.03939000144600868],[1742346600000,4035.101,4035.543,4034.839,4035.444,0.03790999948978424],[1742346660000,4035.341,4035.535,4034.915,4034.989,0.02841000072658062],[1742346720000,4035.002,4035.067,4033.46,4033.557,0.06624999642372131],[1742346780000,4033.557,4034.021,4033.191,4033.888,0.07700999826192856],[1742346840000,4033.888,4034.39,4032.886,4032.886,0.0357699990272522],[1742346900000,4032.912,4032.933,4032.399,4032.595,0.09989000111818314],[1742346960000,4032.595,4032.747,4032.138,4032.287,0.08799000084400177],[1742347020000,4032.287,4032.611,4032.131,4032.257,0.0494999997317791],[1742347080000,4032.197,4032.227,4031.278,4031.984,0.06239999830722809],[1742347140000,4032.191,4032.383,4031.577,4031.577,0.05322999879717827],[1742347200000,4031.577,4032.255,4031.51,4031.886,0.03195999935269356],[1742347260000,4031.956,4032.073,4031.2,4031.825,0.038279999047517776],[1742347320000,4031.855,4032.631,4031.842,4032.631,0.052719999104738235],[1742347380000,4032.661,4033.303,4032.562,4032.818,0.03759000077843666],[1742347440000,4032.788,4032.81,4032.287,4032.322,0.016759999096393585],[1742347500000,4032.313,4032.971,4032.157,4032.846,0.019829999655485153],[1742347560000,4032.846,4032.877,4032.348,4032.348,0.01947000063955784],[1742347620000,4032.348,4032.783,4032.348,4032.721,0.017999999225139618],[1742347680000,4032.721,4033.28,4032.587,4033.139,0.01568000018596649],[1742347740000,4033.166,4033.502,4033.059,4033.09,0.012129999697208405],[1742347800000,4033.09,4033.203,4032.388,4032.585,0.0726500004529953],[1742347860000,4032.642,4033.004,4032.259,4032.4,0.06470999866724014],[1742347920000,4032.461,4032.604,4032.307,4032.471,0.04152999818325043],[1742347980000,4032.471,4032.634,4032.071,4032.247,0.0319099985063076],[1742348040000,4032.307,4032.823,4032.081,4032.531,0.058789998292922974],[1742348100000,4032.531,4033.676,4032.434,4033.14,0.05711999908089638],[1742348160000,4033.17,4033.807,4033.026,4033.613,0.04275999963283539],[1742348220000,4033.613,4033.613,4032.851,4032.954,0.0333699993789196],[1742348280000,4032.931,4032.984,4032.089,4032.426,0.025059999898076057],[1742348340000,4032.456,4032.741,4032.091,4032.091,0.05138999968767166],[1742348400000,4032.077,4032.144,4030.813,4031.236,0.03077000007033348],[1742348460000,4031.175,4031.339,4030.83,4031.145,0.02271999977529049],[1742348520000,4031.175,4031.472,4030.825,4031.285,0.017480000853538513],[1742348580000,4031.254,4031.406,4030.505,4030.505,0.026990000158548355],[1742348640000,4030.505,4031.45,4030.469,4030.714,0.03474999964237213],[1742348700000,4030.714,4031.063,4030.391,4030.391,0.042569998651742935],[1742348760000,4030.244,4030.29,4029.741,4029.978,0.05071999877691269],[1742348820000,4029.978,4031.545,4029.948,4031.106,0.07300999760627747],[1742348880000,4031.106,4031.932,4030.841,4031.52,0.04193999990820885],[1742348940000,4031.467,4031.855,4031.198,4031.354,0.04092999920248985],[1742349000000,4031.293,4031.787,4031.177,4031.485,0.032340001314878464],[1742349060000,4031.485,4031.794,4030.818,4030.879,0.06241000071167946],[1742349120000,4030.849,4031.175,4030.741,4030.819,0.03945999965071678],[1742349180000,4030.903,4031.266,4030.873,4030.984,0.03255999833345413],[1742349240000,4030.984,4031.109,4030.587,4030.587,0.031279999762773514],[1742349300000,4030.573,4030.803,4030.077,4030.69,0.019780000671744347],[1742349360000,4030.756,4031.304,4030.612,4030.923,0.01460999995470047],[1742349420000,4030.963,4031.671,4030.746,4031.631,0.01874000020325184],[1742349480000,4031.591,4031.848,4031.216,4031.761,0.02232000045478344],[1742349540000,4031.752,4032.756,4031.735,4032.684,0.020069999620318413],[1742349600000,4032.524,4032.685,4032.026,4032.552,0.023150000721216202],[1742349660000,4032.565,4033.171,4032.237,4033.171,0.02652999944984913],[1742349720000,4033.188,4033.559,4032.708,4033.516,0.029850000515580177],[1742349780000,4033.516,4033.546,4032.863,4033.073,0.018290000036358833],[1742349840000,4033.166,4033.847,4033.096,4033.767,0.013199999928474426],[1742349900000,4033.847,4034.999,4033.847,4034.813,0.017710000276565552],[1742349960000,4034.84,4035.521,4034.454,4034.454,0.03819999843835831],[1742350020000,4034.577,4034.638,4033.972,4034.096,0.06100999936461449],[1742350080000,4034.096,4034.096,4033.233,4033.825,0.06515000015497208],[1742350140000,4033.735,4033.942,4033.16,4033.385,0.03878999873995781],[1742350200000,4033.358,4034.834,4033.341,4034.581,0.04448999837040901],[1742350260000,4034.541,4035.396,4034.423,4035.219,0.04114999994635582],[1742350320000,4035.219,4036.257,4035.219,4035.625,0.07915999740362167],[1742350380000,4035.625,4035.709,4034.713,4035.172,0.06328000128269196],[1742350440000,4035.159,4035.392,4034.227,4034.782,0.05527999997138977],[1742350500000,4034.769,4035.083,4033.756,4034.089,0.031120000407099724],[1742350560000,4034.089,4035.264,4033.887,4035.264,0.016909999772906303],[1742350620000,4035.291,4035.308,4034.373,4034.636,0.013690000399947166],[1742350680000,4034.636,4035.005,4033.973,4034.213,0.012590000405907631],[1742350740000,4034.213,4034.702,4034.027,4034.395,0.015180000104010105],[1742350800000,4034.408,4034.438,4033.893,4034.209,0.019710000604391098],[1742350860000,4034.183,4034.329,4032.773,4033.286,0.028139999136328697],[1742350920000,4033.313,4033.313,4032.249,4032.562,0.01621999964118004],[1742350980000,4032.562,4032.589,4031.737,4032.218,0.020109999924898148],[1742351040000,4032.244,4032.371,4032.022,4032.084,0.013570000417530537],[1742351100000,4032.031,4032.601,4031.965,4032.548,0.027389999479055405],[1742351160000,4032.565,4032.866,4032.411,4032.645,0.01688000001013279],[1742351220000,4032.706,4032.752,4032.339,4032.633,0.023889999836683273],[1742351280000,4032.542,4032.829,4032.421,4032.6,0.012539999559521675],[1742351340000,4032.667,4032.758,4032.189,4032.293,0.02112000063061714],[1742351400000,4032.293,4033.48,4032.03,4033.347,0.054260000586509705],[1742351460000,4033.381,4034.587,4032.932,4034.424,0.026890000328421593],[1742351520000,4034.53,4035.536,4034.161,4035.098,0.03085000067949295],[1742351580000,4035.044,4035.295,4034.088,4034.221,0.03393999859690666],[1742351640000,4034.221,4034.284,4033.089,4033.358,0.032910000532865524],[1742351700000,4033.282,4033.415,4032.339,4033.023,0.05505000054836273],[1742351760000,4033.023,4033.506,4032.89,4033.303,0.042500000447034836],[1742351820000,4033.363,4033.931,4033.026,4033.595,0.06154000014066696],[1742351880000,4033.515,4034.154,4033.515,4034.07,0.0377499982714653],[1742351940000,4033.979,4034.85,4033.979,4034.57,0.04027999937534332],[1742352000000,4034.57,4034.639,4034.063,4034.198,0.03799999877810478],[1742352060000,4034.198,4035.049,4034.148,4034.873,0.025280000641942024],[1742352120000,4034.78,4035.858,4034.78,4035.728,0.01583000086247921],[1742352180000,4035.648,4035.963,4035.45,4035.79,0.015159999951720238],[1742352240000,4035.769,4036.258,4035.406,4035.486,0.019179999828338623],[1742352300000,4035.579,4036.8,4035.552,4036.773,0.024639999493956566],[1742352360000,4036.773,4036.773,4035.688,4035.923,0.023979999125003815],[1742352420000,4035.893,4035.986,4035.278,4035.816,0.023649999871850014],[1742352480000,4035.856,4036.288,4035.723,4036.106,0.016930000856518745],[1742352540000,4036.106,4036.202,4035.862,4036.012,0.013690000399947166],[1742352600000,4036.073,4036.724,4035.76,4036.665,0.015030000358819962],[1742352660000,4036.515,4036.549,4035.614,4035.876,0.024289999157190323],[1742352720000,4035.916,4036.422,4035.867,4036.169,0.00937000010162592],[1742352780000,4036.245,4036.599,4036.192,4036.536,0.012539999559521675],[1742352840000,4036.536,4036.536,4036.013,4036.101,0.009239999577403069],[1742352900000,4036.07,4036.442,4035.859,4035.902,0.0083600003272295],[1742352960000,4035.942,4036.716,4035.942,4036.592,0.012980000115931034],[1742353020000,4036.499,4036.885,4036.486,4036.619,0.009019999764859676],[1742353080000,4036.646,4036.682,4036.163,4036.239,0.018470000475645065],[1742353140000,4036.239,4036.939,4036.239,4036.926,0.0189800001680851],[1742353200000,4036.926,4037.215,4036.648,4036.994,0.020670000463724136],[1742353260000,4036.994,4037.19,4036.462,4036.515,0.020840000361204147],[1742353320000,4036.595,4036.759,4035.899,4035.899,0.02095000073313713],[1742353380000,4035.926,4036.312,4035.517,4036.002,0.01899000070989132],[1742353440000,4036.032,4036.278,4035.217,4036.189,0.019689999520778656],[1742353500000,4036.198,4036.504,4035.891,4036.18,0.019850000739097595],[1742353560000,4036.282,4037.007,4036.128,4036.798,0.0251499991863966],[1742353620000,4036.877,4037.801,4036.699,4037.694,0.03058999963104725],[1742353680000,4037.681,4038.06,4037.411,4037.485,0.01561999972909689],[1742353740000,4037.379,4037.508,4036.912,4037.305,0.016939999535679817],[1742353800000,4037.319,4037.801,4037.109,4037.761,0.01133000012487173],[1742353860000,4037.668,4038.044,4037.322,4037.704,0.01331000030040741],[1742353920000,4037.734,4038.962,4037.658,4038.75,0.016829999163746834],[1742353980000,4038.803,4039.708,4038.639,4039.05,0.02474999986588955],[1742354040000,4038.903,4039.211,4038.812,4038.865,0.019589999690651894],[1742354100000,4038.825,4038.825,4038.319,4038.473,0.01662999950349331],[1742354160000,4038.412,4038.526,4038.14,4038.329,0.012210000306367874],[1742354220000,4038.329,4040.246,4038.013,4039.906,0.01995999924838543],[1742354280000,4039.876,4040.647,4039.876,4040.086,0.02370000071823597],[1742354340000,4040.179,4040.379,4040.113,4040.263,0.014189999550580978],[1742354400000,4040.29,4040.343,4039.803,4040.144,0.018239999189972878],[1742354460000,4040.175,4040.718,4039.971,4040.452,0.019120000302791595],[1742354520000,4040.465,4040.856,4040.201,4040.796,0.01793999969959259],[1742354580000,4040.809,4040.994,4040.292,4040.994,0.022849999368190765],[1742354640000,4040.994,4040.994,4040.64,4040.644,0.009189999662339687],[1742354700000,4040.671,4040.724,4040.311,4040.391,0.010130000300705433],[1742354760000,4040.378,4040.529,4039.861,4039.994,0.011880000121891499],[1742354820000,4040.021,4040.533,4040.021,4040.307,0.017920000478625298],[1742354880000,4040.254,4040.333,4039.714,4040.055,0.018130000680685043],[1742354940000,4040.042,4040.446,4039.976,4040.275,0.019770000129938126],[1742355000000,4040.275,4040.408,4039.965,4040.124,0.008740000426769257],[1742355060000,4040.151,4040.522,4039.656,4040.452,0.010499999858438969],[1742355120000,4040.465,4041.036,4040.26,4040.987,0.00913000013679266],[1742355180000,4040.957,4041.122,4040.686,4040.735,0.012059999629855156],[1742355240000,4040.616,4041.187,4040.589,4041.105,0.007590000052005053],[1742355300000,4041.131,4041.235,4040.598,4041.101,0.010200000368058681],[1742355360000,4041.071,4041.513,4040.91,4041.206,0.01221999991685152],[1742355420000,4041.233,4041.303,4040.695,4041.061,0.01360000018030405],[1742355480000,4041.092,4041.092,4040.263,4040.805,0.029829999431967735],[1742355540000,4040.831,4041.15,4040.595,4041.15,0.033879999071359634],[1742355600000,4041.177,4041.177,4040.439,4040.645,0.018549999222159386],[1742355660000,4040.698,4041.295,4040.577,4041.265,0.011470000259578228],[1742355720000,4041.235,4042.283,4041.195,4042.23,0.014960000291466713],[1742355780000,4042.19,4042.19,4041.317,4041.387,0.020309999585151672],[1742355840000,4041.387,4042.201,4041.115,4041.289,0.01607000082731247],[1742355900000,4041.196,4041.919,4041.156,4041.765,0.011420000344514847],[1742355960000,4041.792,4042.365,4041.758,4042.035,0.014999999664723873],[1742356020000,4042.021,4042.561,4041.538,4042.521,0.016850000247359276],[1742356080000,4042.491,4042.806,4042.09,4042.603,0.01891000010073185],[1742356140000,4042.629,4042.856,4042.005,4042.151,0.018699999898672104],[1742356200000,4042.212,4043.224,4042.105,4042.904,0.012480000033974648],[1742356260000,4042.843,4043.435,4042.803,4043.288,0.01655000075697899],[1742356320000,4043.288,4043.582,4043.045,4043.5,0.021609999239444733],[1742356380000,4043.566,4044.131,4043.41,4044.131,0.019440000876784325],[1742356440000,4044.131,4044.384,4043.116,4043.284,0.02363000065088272],[1742356500000,4043.271,4044.433,4043.081,4044.329,0.012509999796748161],[1742356560000,4044.342,4045.051,4043.916,4044.062,0.018789999186992645],[1742356620000,4044.022,4044.441,4043.095,4043.125,0.031129999086260796],[1742356680000,4043.125,4043.584,4042.772,4043.429,0.06586000323295593],[1742356740000,4043.398,4043.429,4041.757,4041.85,0.04077000170946121],[1742356800000,4041.85,4042.256,4041.361,4042.184,0.027580000460147858],[1742356860000,4042.184,4042.184,4040.883,4041.41,0.023819999769330025],[1742356920000,4041.18,4041.557,4040.981,4041.228,0.05964000150561333],[1742356980000,4041.215,4041.446,4040.931,4041.03,0.04623999819159508],[1742357040000,4041.017,4041.549,4041.017,4041.368,0.044210001826286316],[1742357100000,4041.399,4041.435,4040.965,4041.317,0.03759999945759773],[1742357160000,4041.317,4041.393,4040.661,4041.22,0.04642999917268753],[1742357220000,4041.22,4041.393,4040.981,4041.144,0.02824000082910061],[1742357280000,4041.104,4041.331,4040.504,4040.716,0.03954999893903732],[1742357340000,4040.384,4041.702,4040.196,4041.569,0.033959999680519104],[1742357400000,4041.569,4041.569,4041.139,4041.459,0.01018999982625246],[1742357460000,4041.472,4041.733,4041.206,4041.733,0.02111000008881092],[1742357520000,4041.672,4042.448,4041.466,4042.176,0.02710999920964241],[1742357580000,4042.197,4042.76,4042.068,4042.375,0.025200000032782555],[1742357640000,4042.295,4042.345,4041.8,4041.997,0.02116999961435795],[1742357700000,4042.077,4042.412,4041.778,4042.214,0.019260000437498093],[1742357760000,4042.201,4042.947,4041.838,4042.702,0.025919999927282333],[1742357820000,4042.739,4043.617,4042.699,4042.878,0.020400000736117363],[1742357880000,4042.908,4043.139,4042.686,4043.13,0.010540000163018703],[1742357940000,4043.156,4044.065,4043.116,4043.649,0.016759999096393585],[1742358000000,4043.618,4043.753,4042.743,4042.964,0.011599999852478504],[1742358060000,4042.934,4043.731,4042.827,4043.14,0.016939999535679817],[1742358120000,4043.197,4043.561,4042.947,4043.522,0.009840000420808792],[1742358180000,4043.522,4043.831,4043.343,4043.671,0.011490000411868095],[1742358240000,4043.731,4043.828,4042.813,4043.585,0.01964000053703785],[1742358300000,4043.585,4043.751,4043.404,4043.538,0.00901000015437603],[1742358360000,4043.542,4045.16,4043.528,4044.991,0.012079999782145023],[1742358420000,4044.991,4045.004,4044.324,4044.751,0.012430000118911266],[1742358480000,4044.755,4044.764,4044.228,4044.282,0.015519999898970127],[1742358540000,4044.252,4044.758,4044.252,4044.378,0.014460000209510326],[1742358600000,4044.364,4044.408,4044.155,4044.288,0.005059999879449606],[1742358660000,4044.304,4044.334,4043.859,4043.94,0.004670000169426203],[1742358720000,4043.988,4044.484,4043.721,4044.378,0.007420000154525042],[1742358780000,4044.378,4044.431,4044.231,4044.351,0.002360000042244792],[1742358840000,4044.321,4044.427,4043.519,4043.533,0.006630000192672014],[1742358900000,4043.546,4043.832,4043.325,4043.561,0.03135000169277191],[1742358960000,4043.561,4044.134,4043.415,4043.908,0.011339999735355377],[1742359020000,4043.921,4044.265,4043.2,4044.138,0.030820000916719437],[1742359080000,4044.098,4044.412,4043.803,4043.966,0.01916000060737133],[1742359140000,4043.997,4044.383,4043.39,4043.464,0.036979999393224716],[1742359200000,4043.464,4043.464,4042.783,4042.828,0.027739999815821648],[1742359260000,4042.889,4044.07,4042.889,4043.617,0.02092999964952469],[1742359320000,4043.631,4044.148,4043.61,4044.091,0.02384999953210354],[1742359380000,4043.971,4044.074,4043.817,4043.933,0.02387000061571598],[1742359440000,4043.994,4043.994,4043.57,4043.764,0.01080000028014183],[1742359500000,4043.819,4043.886,4042.832,4043.426,0.0232900008559227],[1742359560000,4043.426,4043.585,4043.066,4043.226,0.02232000045478344],[1742359620000,4043.256,4043.456,4043.136,4043.169,0.03009999915957451],[1742359680000,4043.186,4043.414,4043.108,4043.331,0.006639999803155661],[1742359740000,4043.391,4043.855,4043.151,4043.551,0.011110000312328339],[1742359800000,4043.524,4044.454,4043.471,4044.414,0.010999999940395355],[1742359860000,4044.384,4044.513,4043.954,4044.487,0.008910000324249268],[1742359920000,4044.487,4044.675,4044.129,4044.35,0.010830000042915344],[1742359980000,4044.185,4044.452,4044.004,4044.291,0.012360000051558018],[1742360040000,4044.291,4044.494,4043.967,4044.437,0.026969999074935913],[1742360100000,4044.531,4044.531,4043.035,4043.208,0.015200000256299973],[1742360160000,4043.208,4043.455,4042.12,4042.19,0.018079999834299088],[1742360220000,4042.15,4043.109,4042.04,4042.599,0.015440000221133232],[1742360280000,4042.546,4044.243,4042.481,4044.19,0.01286999974399805],[1742360340000,4044.16,4044.434,4043.91,4044.277,0.014299999922513962],[1742360400000,4044.424,4045.121,4044.304,4045.016,0.014189999550580978],[1742360460000,4045.016,4045.306,4044.634,4045.072,0.01688000001013279],[1742360520000,4045.072,4045.363,4044.523,4044.589,0.01875999942421913],[1742360580000,4044.559,4044.949,4044.555,4044.749,0.01592000015079975],[1742360640000,4044.709,4044.806,4044.109,4044.314,0.016499999910593033],[1742360700000,4044.288,4044.508,4043.978,4044.362,0.008799999952316284],[1742360760000,4044.255,4044.402,4044.025,4044.092,0.006709999870508909],[1742360820000,4044.066,4044.534,4043.986,4044.35,0.009879999794065952],[1742360880000,4044.41,4045.212,4044.271,4044.697,0.01759999990463257],[1742360940000,4044.71,4044.75,4043.96,4044.347,0.01892000064253807],[1742361000000,4044.374,4044.57,4043.931,4044.197,0.01286999974399805],[1742361060000,4044.171,4045.907,4044.108,4045.149,0.02855999954044819],[1742361120000,4045.175,4045.282,4044.772,4044.985,0.026149999350309372],[1742361180000,4044.905,4045.401,4044.219,4045.278,0.021320000290870667],[1742361240000,4045.278,4045.588,4044.875,4045.008,0.01600000075995922],[1742361300000,4045.061,4045.227,4044.609,4044.695,0.01850000023841858],[1742361360000,4044.695,4045.827,4044.649,4044.967,0.020589999854564667],[1742361420000,4045.037,4045.037,4044.143,4044.21,0.018060000613331795],[1742361480000,4044.263,4045.082,4044.132,4045.069,0.00800000037997961],[1742361540000,4045.109,4045.109,4044.721,4044.96,0.011869999580085278],[1742361600000,4044.93,4045.179,4044.479,4045.063,0.030780000612139702],[1742361660000,4045.103,4045.173,4044.052,4044.118,0.022690000012516975],[1742361720000,4044.118,4044.359,4043.656,4044.169,0.044319998472929],[1742361780000,4044.182,4044.501,4043.714,4044.218,0.03736000135540962],[1742361840000,4044.136,4045.268,4044.123,4045.17,0.030629999935626984],[1742361900000,4045.17,4045.335,4044.641,4044.85,0.027960000559687614],[1742361960000,4044.89,4045.185,4044.479,4044.586,0.014480000361800194],[1742362020000,4044.652,4045.053,4044.612,4044.987,0.008209999650716782],[1742362080000,4044.92,4044.987,4043.391,4043.981,0.027650000527501106],[1742362140000,4043.967,4044.407,4043.65,4043.89,0.020500000566244125],[1742362200000,4043.876,4044.454,4043.45,4044.154,0.039090000092983246],[1742362260000,4044.114,4044.637,4043.771,4044.215,0.022390000522136688],[1742362320000,4044.237,4045.311,4044.117,4045.203,0.02889000065624714],[1742362380000,4045.19,4045.808,4045.083,4045.707,0.027000000700354576],[1742362440000,4045.76,4047.719,4045.67,4047.506,0.01924999989569187],[1742362500000,4047.457,4049.624,4047.316,4049.411,0.04055999964475632],[1742362560000,4049.424,4049.961,4048.45,4049.552,0.04019999876618385],[1742362620000,4049.552,4051.498,4049.496,4051.345,0.03739999979734421],[1742362680000,4051.385,4051.842,4049.682,4049.682,0.06296999752521515],[1742362740000,4049.589,4050.126,4048.54,4049.291,0.09324000030755997],[1742362800000,4049.58,4049.831,4048.856,4049.133,0.03060000017285347],[1742362860000,4049.133,4049.455,4048.701,4049.078,0.02833000011742115],[1742362920000,4049.051,4050.484,4048.798,4050.151,0.022199999541044235],[1742362980000,4050.151,4051.283,4049.69,4049.746,0.03164000064134598],[1742363040000,4049.746,4049.917,4049.154,4049.917,0.01744999922811985],[1742363100000,4049.97,4051.243,4049.886,4050.94,0.032669998705387115],[1742363160000,4050.927,4051.557,4050.558,4051.423,0.03516000136733055],[1742363220000,4051.423,4051.423,4049.985,4050.105,0.03508999943733215],[1742363280000,4050.105,4050.948,4049.78,4050.617,0.02858000062406063],[1742363340000,4050.647,4050.727,4049.734,4050.478,0.053289998322725296],[1742363400000,4050.455,4051.003,4050.081,4050.471,0.03773999959230423],[1742363460000,4050.444,4050.929,4049.474,4050.862,0.027300000190734863],[1742363520000,4050.809,4051.57,4050.645,4051.404,0.014019999653100967],[1742363580000,4051.391,4051.52,4050.955,4051.225,0.014800000004470348],[1742363640000,4051.252,4052.273,4050.924,4052.14,0.0313900001347065],[1742363700000,4052.216,4053.765,4052.163,4053.366,0.01590000092983246],[1742363760000,4053.366,4054.564,4053.316,4054.043,0.024609999731183052],[1742363820000,4054.189,4055.835,4053.971,4055.43,0.04332000017166138],[1742363880000,4055.443,4055.523,4054.26,4054.456,0.022220000624656677],[1742363940000,4054.469,4054.726,4053.813,4054.638,0.0276699997484684],[1742364000000,4054.638,4054.669,4052.981,4053.404,0.0320499986410141],[1742364060000,4053.607,4053.992,4053.109,4053.883,0.04941000044345856],[1742364120000,4053.777,4054.3,4053.35,4054.079,0.032030001282691956],[1742364180000,4054.012,4054.503,4053.552,4053.74,0.024210000410676003],[1742364240000,4053.771,4054.939,4053.223,4054.039,0.03880000114440918],[1742364300000,4053.999,4055.185,4053.377,4054.903,0.04238000139594078],[1742364360000,4054.943,4055.049,4053.986,4054.087,0.0545400008559227],[1742364420000,4054.06,4055.065,4054.06,4054.558,0.06972000002861023],[1742364480000,4054.692,4054.815,4053.185,4053.329,0.03384000062942505],[1742364540000,4053.409,4053.706,4052.937,4053.061,0.04225999861955643],[1742364600000,4053.061,4053.061,4051.354,4051.771,0.04100000113248825],[1742364660000,4051.731,4051.731,4050.033,4050.303,0.03852999955415726],[1742364720000,4050.437,4050.437,4048.117,4048.237,0.048829998821020126],[1742364780000,4048.237,4048.237,4045.226,4046.113,0.051089998334646225],[1742364840000,4046.246,4048.004,4046.191,4047.521,0.032010000199079514],[1742364900000,4047.445,4050.502,4046.575,4050.502,0.03390999883413315],[1742364960000,4050.329,4051.248,4048.411,4048.411,0.029039999470114708],[1742365020000,4048.411,4048.411,4046.557,4047.26,0.06287000328302383],[1742365080000,4047.246,4047.988,4046.999,4047.391,0.03511999920010567],[1742365140000,4047.417,4047.973,4046.732,4047.152,0.02761000022292137],[1742365200000,4047.112,4048.071,4043.713,4043.726,0.03956000134348869],[1742365260000,4043.406,4046.492,4043.372,4046.226,0.04884999990463257],[1742365320000,4046.213,4046.953,4045.715,4046.874,0.041110001504421234],[1742365380000,4046.994,4048.989,4046.981,4048.616,0.025259999558329582],[1742365440000,4048.616,4049.019,4046.711,4047.234,0.029670000076293945],[1742365500000,4047.221,4047.251,4045.876,4046.94,0.03465000167489052],[1742365560000,4046.91,4047.625,4046.407,4047.261,0.021080000326037407],[1742365620000,4047.261,4048.296,4046.996,4047.146,0.030160000547766685],[1742365680000,4047.173,4047.213,4045.905,4046.171,0.027170000597834587],[1742365740000,4046.171,4046.232,4045.113,4045.783,0.04763000085949898],[1742365800000,4045.659,4046.032,4044.355,4044.879,0.03962999954819679],[1742365860000,4044.875,4044.888,4043.288,4043.634,0.05397000163793564],[1742365920000,4043.664,4045.21,4043.023,4045.193,0.045170001685619354],[1742365980000,4045.166,4045.76,4044.757,4045.25,0.026179999113082886],[1742366040000,4045.25,4045.613,4044.787,4045.395,0.029100000858306885],[1742366100000,4045.355,4047.565,4045.12,4047.565,0.0368800014257431],[1742366160000,4047.668,4048.222,4047.342,4047.38,0.028049999848008156],[1742366220000,4047.314,4047.314,4046.092,4046.255,0.021719999611377716],[1742366280000,4046.316,4047.398,4046.002,4047.265,0.023240000009536743],[1742366340000,4047.332,4048.324,4047.292,4048.19,0.019500000402331352],[1742366400000,4048.251,4050.027,4048.221,4048.893,0.02319999970495701],[1742366460000,4048.933,4049.004,4047.941,4048.093,0.021689999848604202],[1742366520000,4048.102,4049.13,4047.729,4049.047,0.024970000609755516],[1742366580000,4049.016,4050.591,4048.763,4050.591,0.02184000052511692],[1742366640000,4050.551,4052.028,4050.312,4051.689,0.03463999927043915],[1742366700000,4051.662,4053.997,4051.3,4053.704,0.08172000199556351],[1742366760000,4053.704,4053.9,4052.826,4053.093,0.07399000227451324],[1742366820000,4053.093,4053.895,4052.988,4053.283,0.048020001500844955],[1742366880000,4053.297,4053.491,4052.768,4053.147,0.04287999868392944],[1742366940000,4053.2,4053.394,4052.515,4052.685,0.056699998676776886],[1742367000000,4052.592,4053.096,4052.281,4052.883,0.03869999945163727],[1742367060000,4052.909,4053.614,4052.909,4053.389,0.0391400009393692],[1742367120000,4053.513,4053.711,4052.951,4053.184,0.028349999338388443],[1742367180000,4053.241,4055.559,4053.241,4055.233,0.0765800029039383],[1742367240000,4055.087,4055.485,4054.697,4055.287,0.06436000019311905],[1742367300000,4055.247,4055.317,4053.952,4054.086,0.0575300008058548],[1742367360000,4054.147,4055.692,4053.806,4055.441,0.08463999629020691],[1742367420000,4055.534,4055.829,4054.567,4054.66,0.07551000267267227],[1742367480000,4054.683,4054.71,4052.966,4053.183,0.043779999017715454],[1742367540000,4053.183,4054.281,4051.97,4053.803,0.030880000442266464],[1742367600000,4053.813,4053.813,4052.632,4053.248,0.029030000790953636],[1742367660000,4053.278,4054.135,4052.869,4053.958,0.030950000509619713],[1742367720000,4054.019,4054.879,4053.318,4054.681,0.025629999116063118],[1742367780000,4054.65,4054.774,4053.103,4053.461,0.02865000069141388],[1742367840000,4053.461,4053.563,4051.945,4051.989,0.03519999980926514],[1742367900000,4051.976,4052.283,4051.569,4051.63,0.022059999406337738],[1742367960000,4051.599,4052.166,4051.333,4051.913,0.02906000055372715],[1742368020000,4051.953,4052.486,4051.61,4051.753,0.027939999476075172],[1742368080000,4051.753,4053.747,4051.65,4053.463,0.02435999922454357],[1742368140000,4053.463,4054.312,4053.437,4054.074,0.02607000060379505],[1742368200000,4053.994,4054.553,4053.111,4054.002,0.030460000038146973],[1742368260000,4054.002,4054.002,4053.374,4053.427,0.020349999889731407],[1742368320000,4053.454,4053.641,4052.783,4052.967,0.015069999732077122],[1742368380000,4052.967,4053.365,4051.435,4051.513,0.019269999116659164],[1742368440000,4051.616,4051.819,4051.045,4051.69,0.033810000866651535],[1742368500000,4051.656,4052.865,4051.441,4051.441,0.02167999930679798],[1742368560000,4051.441,4051.837,4051.151,4051.55,0.04154999926686287],[1742368620000,4051.567,4051.791,4050.674,4051.06,0.03183000162243843],[1742368680000,4051.06,4052.7,4051.06,4052.303,0.019120000302791595],[1742368740000,4052.276,4052.354,4051.804,4051.868,0.023679999634623528],[1742368800000,4051.721,4052.721,4050.505,4050.598,0.036639999598264694],[1742368860000,4050.738,4051.577,4049.699,4051.289,0.03587999939918518],[1742368920000,4051.329,4051.386,4049.675,4050.083,0.020740000531077385],[1742368980000,4050.033,4050.177,4049.128,4049.34,0.022430000826716423],[1742369040000,4049.367,4051.124,4049.305,4050.974,0.015769999474287033],[1742369100000,4050.987,4051.583,4050.806,4051.474,0.01551000028848648],[1742369160000,4051.887,4051.977,4051.304,4051.493,0.02841999940574169],[1742369220000,4051.466,4051.891,4051.346,4051.826,0.02160000056028366],[1742369280000,4051.826,4052.365,4051.663,4051.876,0.02181999944150448],[1742369340000,4051.916,4052.283,4051.162,4051.503,0.024150000885128975],[1742369400000,4051.499,4052.428,4051.476,4052.057,0.030789999291300774],[1742369460000,4052.537,4052.784,4052.172,4052.429,0.017270000651478767],[1742369520000,4052.491,4053.221,4052.309,4053.019,0.02369000017642975],[1742369580000,4053.009,4053.245,4052.628,4053.18,0.017480000853538513],[1742369640000,4053.241,4053.852,4053.23,4053.669,0.024140000343322754],[1742369700000,4053.627,4054.17,4053.18,4053.422,0.02061999961733818],[1742369760000,4053.482,4054.29,4053.439,4053.774,0.019770000129938126],[1742369820000,4054.135,4055.551,4054.015,4054.82,0.05920000001788139],[1742369880000,4054.82,4054.82,4053.308,4053.37,0.057909999042749405],[1742369940000,4053.357,4053.584,4052.411,4053.394,0.04764999821782112],[1742370000000,4053.441,4054.984,4053.209,4054.944,0.03994999825954437],[1742370060000,4054.904,4055.36,4053.335,4053.94,0.058649998158216476],[1742370120000,4053.967,4055.136,4053.46,4055.109,0.045049998909235],[1742370180000,4055.018,4055.446,4054.247,4055.247,0.046720001846551895],[1742370240000,4055.247,4055.443,4054.468,4054.658,0.03757999837398529],[1742370300000,4054.601,4054.601,4052.153,4052.502,0.048590000718832016],[1742370360000,4052.458,4053.095,4051.621,4051.815,0.033720001578330994],[1742370420000,4051.855,4052.396,4049.889,4050.097,0.034359999001026154],[1742370480000,4050.044,4050.797,4049.037,4049.795,0.0463699996471405],[1742370540000,4049.795,4050.004,4049.2,4049.459,0.03551999852061272],[1742370600000,4049.389,4049.586,4048.313,4049.186,0.09038999676704407],[1742370660000,4049.247,4049.943,4048.844,4049.224,0.044130001217126846],[1742370720000,4049.298,4050.626,4048.785,4050.456,0.052949998527765274],[1742370780000,4050.443,4050.509,4048.976,4049.452,0.1014999970793724],[1742370840000,4049.452,4049.975,4048.71,4049.663,0.049219999462366104],[1742370900000,4049.542,4049.599,4048.381,4048.801,0.0314599983394146],[1742370960000,4048.801,4048.902,4047.972,4048.887,0.06375999748706818],[1742371020000,4048.83,4049.708,4048.736,4049.619,0.043699998408555984],[1742371080000,4049.743,4049.902,4048.295,4048.872,0.11050000041723251],[1742371140000,4048.872,4048.978,4048.087,4048.201,0.07799000293016434],[1742371200000,4048.227,4048.771,4046.868,4048.771,0.07072000205516815],[1742371260000,4048.771,4049.323,4048.2,4048.276,0.06982000172138214],[1742371320000,4048.306,4048.306,4046.92,4047.703,0.07785999774932861],[1742371380000,4047.703,4047.992,4047.291,4047.308,0.06431999802589417],[1742371440000,4047.308,4047.896,4045.763,4046.349,0.07983999699354172],[1742371500000,4046.265,4046.532,4045.496,4045.95,0.07786999642848969],[1742371560000,4045.917,4046.572,4044.902,4044.933,0.05372999981045723],[1742371620000,4044.813,4046.041,4044.521,4045.103,0.030220000073313713],[1742371680000,4045.103,4045.181,4043.224,4043.527,0.045910000801086426],[1742371740000,4043.527,4044.458,4043.046,4043.381,0.043529998511075974],[1742371800000,4043.381,4043.48,4041.241,4041.578,0.048579998314380646],[1742371860000,4041.547,4043.382,4041.351,4042.495,0.05057999864220619],[1742371920000,4042.465,4043.11,4042.047,4042.861,0.06094999983906746],[1742371980000,4042.848,4043.769,4042.492,4043.511,0.04678000137209892],[1742372040000,4043.435,4043.867,4043.044,4043.435,0.03937000036239624],[1742372100000,4043.529,4044.219,4043.27,4043.992,0.04190000146627426],[1742372160000,4043.814,4044.593,4043.239,4043.586,0.04202999919652939],[1742372220000,4043.586,4044.946,4043.262,4044.467,0.0348999984562397],[1742372280000,4044.594,4045.76,4044.48,4045.514,0.045740000903606415],[1742372340000,4045.594,4046.112,4045.333,4046.047,0.03977999836206436],[1742372400000,4045.967,4046.352,4045.298,4045.502,0.03951999917626381],[1742372460000,4045.449,4046.081,4045.232,4045.719,0.029570000246167183],[1742372520000,4045.759,4046.42,4045.211,4045.288,0.045499999076128006],[1742372580000,4045.279,4046.354,4045.156,4045.833,0.042819999158382416],[1742372640000,4045.806,4045.806,4044.469,4044.486,0.06430000066757202],[1742372700000,4044.473,4045.697,4044.419,4045.614,0.05992000177502632],[1742372760000,4045.614,4045.747,4044.183,4044.45,0.058970000594854355],[1742372820000,4044.389,4045.298,4043.318,4043.78,0.07694000005722046],[1742372880000,4043.651,4044.59,4043.624,4044.588,0.043790001422166824],[1742372940000,4044.562,4044.788,4043.31,4043.71,0.04083000123500824],[1742373000000,4043.732,4044.239,4042.567,4042.652,0.064410001039505],[1742373060000,4042.692,4043.353,4042.437,4042.743,0.09444999694824219],[1742373120000,4042.743,4043.312,4042.049,4042.258,0.1010499969124794],[1742373180000,4042.204,4042.6,4040.976,4041.006,0.05517999827861786],[1742373240000,4040.782,4041.109,4040.49,4040.751,0.04597000032663345],[1742373300000,4040.751,4041.704,4040.478,4040.615,0.05412000045180321],[1742373360000,4040.615,4040.676,4039.007,4039.007,0.03432000055909157],[1742373420000,4039.007,4039.437,4038.499,4038.814,0.03753000125288963],[1742373480000,4038.814,4039.467,4036.958,4037.662,0.03857000172138214],[1742373540000,4037.662,4037.662,4035.844,4037.329,0.05883000046014786],[1742373600000,4037.462,4038.814,4037.462,4038.474,0.03589000180363655],[1742373660000,4038.474,4038.801,4036.832,4037.008,0.02759999968111515],[1742373720000,4037.068,4038.31,4036.635,4036.744,0.032680001109838486],[1742373780000,4036.744,4037.442,4036.147,4036.147,0.027060000225901604],[1742373840000,4036.014,4036.887,4034.681,4036.044,0.022700000554323196],[1742373900000,4036.105,4037.289,4036.061,4037.289,0.02751000039279461],[1742373960000,4037.235,4037.769,4036.84,4037.636,0.04368000105023384],[1742374020000,4037.623,4038.349,4037.416,4037.533,0.038430001586675644],[1742374080000,4037.506,4038.081,4036.766,4036.92,0.03798000141978264],[1742374140000,4036.95,4037.891,4036.641,4037.346,0.039810001850128174],[1742374200000,4037.377,4037.477,4036.421,4036.785,0.05480000004172325],[1742374260000,4036.785,4036.821,4035.106,4035.31,0.03880999982357025],[1742374320000,4035.176,4036.079,4034.808,4035.522,0.02961999922990799],[1742374380000,4035.522,4036.261,4035.213,4035.898,0.029929999262094498],[1742374440000,4035.831,4036.155,4034.823,4035.395,0.019509999081492424],[1742374500000,4035.395,4036.208,4035.012,4035.894,0.03136000037193298],[1742374560000,4035.934,4036.09,4034.719,4035.052,0.05350000038743019],[1742374620000,4035.039,4035.931,4034.865,4035.848,0.044429998844861984],[1742374680000,4035.817,4036.113,4033.701,4033.999,0.03215999901294708],[1742374740000,4033.955,4034.65,4032.002,4032.475,0.03497999906539917],[1742374800000,4032.395,4035.607,4031.806,4035.48,0.036649998277425766],[1742374860000,4035.466,4035.772,4033.809,4034.62,0.038830000907182693],[1742374920000,4034.62,4036.24,4034.119,4035.074,0.02865000069141388],[1742374980000,4035.074,4035.992,4034.954,4035.434,0.036570001393556595],[1742375040000,4035.407,4035.931,4032.12,4032.187,0.05390999838709831],[1742375100000,4032.147,4032.595,4029.854,4032.404,0.04157000035047531],[1742375160000,4032.524,4034.141,4032.414,4033.315,0.035349998623132706],[1742375220000,4033.177,4034.389,4032.808,4033.561,0.03123999945819378],[1742375280000,4033.561,4035.564,4033.561,4035.341,0.026030000299215317],[1742375340000,4035.311,4035.372,4033.981,4034.369,0.024949999526143074],[1742375400000,4034.288,4034.572,4033.422,4033.742,0.028950000181794167],[1742375460000,4033.745,4035.3,4033.712,4034.857,0.03027000091969967],[1742375520000,4034.817,4035.385,4034.295,4034.409,0.03125],[1742375580000,4034.409,4035.432,4034.28,4035.235,0.02662000060081482],[1742375640000,4035.182,4035.459,4034.655,4035.035,0.024800000712275505],[1742375700000,4035.058,4035.791,4034.907,4034.972,0.0319099985063076],[1742375760000,4035.002,4035.827,4034.519,4034.85,0.03457999974489212],[1742375820000,4034.916,4035.445,4034.549,4035.21,0.02896999940276146],[1742375880000,4035.21,4035.392,4034.219,4035.032,0.023429999127984047],[1742375940000,4034.952,4035.979,4034.872,4035.843,0.02905000001192093],[1742376000000,4035.865,4037.12,4035.509,4037.054,0.031220000237226486],[1742376060000,4037.067,4037.067,4035.609,4035.67,0.03709999844431877],[1742376120000,4035.67,4036.649,4035.63,4036.576,0.021709999069571495],[1742376180000,4036.576,4037.649,4036.576,4037.186,0.04478999972343445],[1742376240000,4037.129,4037.327,4036.092,4036.981,0.036010000854730606],[1742376300000,4036.968,4037.873,4036.885,4037.843,0.03590000048279762],[1742376360000,4037.576,4037.813,4037.022,4037.172,0.03342000022530556],[1742376420000,4037.225,4037.825,4036.759,4037.179,0.03232000023126602],[1742376480000,4037.156,4037.36,4036.83,4037.114,0.025259999558329582],[1742376540000,4037.114,4037.77,4036.963,4037.363,0.019540000706911087],[1742376600000,4037.216,4038.007,4037.073,4037.472,0.025439999997615814],[1742376660000,4037.472,4037.843,4037.299,4037.578,0.0261400006711483],[1742376720000,4037.528,4037.922,4037.307,4037.32,0.0321200005710125],[1742376780000,4037.21,4037.27,4035.848,4036.176,0.0463699996471405],[1742376840000,4036.119,4036.556,4035.967,4036.416,0.045820001512765884],[1742376900000,4036.416,4036.446,4035.597,4036.305,0.04098999872803688],[1742376960000,4036.352,4036.782,4036.325,4036.462,0.03756000101566315],[1742377020000,4036.493,4036.93,4036.219,4036.746,0.027230000123381615],[1742377080000,4036.853,4037.492,4036.55,4037.302,0.03677999973297119],[1742377140000,4037.302,4037.804,4037.129,4037.68,0.030939999967813492],[1742377200000,4037.68,4038.179,4037.68,4037.943,0.020749999210238457],[1742377260000,4037.943,4038.459,4037.83,4037.89,0.02928999997675419],[1742377320000,4037.916,4038.421,4037.916,4038.278,0.024129999801516533],[1742377380000,4038.188,4038.328,4037.679,4038.039,0.028880000114440918],[1742377440000,4038.039,4039.18,4037.978,4039.15,0.028219999745488167],[1742377500000,4039.017,4039.16,4038.701,4039.086,0.024000000208616257],[1742377560000,4039.219,4039.219,4037.982,4038.738,0.02370000071823597],[1742377620000,4038.605,4039.122,4038.295,4039.016,0.028470000252127647],[1742377680000,4038.985,4039.039,4038.305,4038.785,0.032340001314878464],[1742377740000,4038.785,4039.103,4038.015,4038.015,0.029109999537467957],[1742377800000,4037.984,4039.267,4037.931,4038.632,0.021069999784231186],[1742377860000,4038.45,4039.233,4038.42,4039.233,0.01679999940097332],[1742377920000,4039.233,4039.92,4038.95,4039.502,0.018149999901652336],[1742377980000,4039.529,4039.545,4038.546,4039.267,0.03756999969482422],[1742378040000,4039.267,4039.792,4038.624,4039.792,0.03508000075817108],[1742378100000,4039.495,4039.744,4038.076,4038.595,0.039650000631809235],[1742378160000,4038.551,4038.999,4037.795,4037.886,0.027289999648928642],[1742378220000,4037.642,4039.254,4037.612,4039.161,0.01131999958306551],[1742378280000,4039.13,4039.603,4039.109,4039.572,0.013860000297427177],[1742378340000,4039.438,4039.689,4039.349,4039.555,0.008139999583363533],[1742378400000,4039.541,4039.682,4038.402,4038.657,0.009460000321269035],[1742378460000,4038.59,4039.456,4038.36,4038.546,0.00791999977082014],[1742378520000,4038.52,4038.55,4038.042,4038.219,0.009349999949336052],[1742378580000,4038.206,4038.733,4037.563,4037.591,0.024250000715255737],[1742378640000,4037.565,4038.621,4037.128,4038.18,0.019200000911951065],[1742378700000,4038.18,4038.856,4037.649,4038.781,0.02078000083565712],[1742378760000,4038.821,4039.542,4038.478,4039.453,0.016610000282526016],[1742378820000,4039.453,4039.799,4039.266,4039.605,0.015780000016093254],[1742378880000,4039.605,4040.154,4039.323,4040.032,0.01940000057220459],[1742378940000,4039.779,4039.956,4039.361,4039.458,0.029759999364614487],[1742379000000,4039.488,4039.854,4039.289,4039.528,0.022350000217556953],[1742379060000,4039.581,4039.733,4039.237,4039.592,0.020490000024437904],[1742379120000,4039.592,4039.683,4038.217,4038.313,0.022390000522136688],[1742379180000,4038.353,4039.119,4038.306,4038.856,0.024320000782608986],[1742379240000,4038.813,4039.75,4038.756,4038.843,0.029759999364614487],[1742379300000,4038.786,4039.663,4038.658,4039.469,0.020479999482631683],[1742379360000,4039.509,4041.269,4039.275,4040.975,0.030629999935626984],[1742379420000,4041.162,4041.811,4041.088,4041.661,0.02225000038743019],[1742379480000,4041.661,4042.518,4041.446,4042.492,0.020230000838637352],[1742379540000,4043.238,4044.013,4043.025,4043.979,0.02094000019133091],[1742379600000,4044.019,4044.211,4043.21,4044.188,0.018650000914931297],[1742379660000,4044.184,4044.184,4043.359,4043.448,0.020339999347925186],[1742379720000,4043.422,4044.48,4043.111,4044.24,0.024240000173449516],[1742379780000,4044.227,4045.154,4043.88,4045.024,0.04634999856352806],[1742379840000,4045.024,4046.106,4044.551,4045.063,0.02321000024676323],[1742379900000,4045.037,4046.306,4044.743,4045.733,0.016519999131560326],[1742379960000,4045.182,4045.526,4044.467,4045.043,0.029500000178813934],[1742380020000,4045.016,4046.95,4045.016,4046.792,0.0206300001591444],[1742380080000,4046.89,4047.011,4045.931,4046.515,0.021479999646544456],[1742380140000,4046.454,4046.688,4045.565,4046.248,0.03571999818086624],[1742380200000,4046.258,4047.698,4045.84,4046.572,0.032280001789331436],[1742380260000,4046.572,4046.777,4045.143,4045.736,0.04464999958872795],[1742380320000,4045.692,4047.201,4045.683,4046.913,0.0500900000333786],[1742380380000,4046.904,4047.069,4046.365,4046.418,0.04219000041484833],[1742380440000,4046.418,4046.837,4045.937,4046.765,0.04975000023841858],[1742380500000,4046.818,4047.331,4046.565,4047.158,0.03144000098109245],[1742380560000,4047.154,4047.734,4047.111,4047.667,0.01737000048160553],[1742380620000,4047.57,4048.825,4047.57,4048.362,0.025040000677108765],[1742380680000,4048.268,4049.381,4048.099,4048.551,0.023830000311136246],[1742380740000,4048.631,4049.206,4048.117,4048.989,0.021640000864863396],[1742380800000,4048.989,4049.785,4048.09,4048.09,0.04343999922275543],[1742380860000,4048.077,4049.184,4047.564,4048.828,0.02964000031352043],[1742380920000,4048.814,4049.5,4048.426,4048.581,0.030910000205039978],[1742380980000,4048.611,4048.861,4048.358,4048.617,0.01964999921619892],[1742381040000,4048.617,4050.146,4048.558,4050.103,0.027310000732541084],[1742381100000,4050.089,4050.276,4048.021,4048.295,0.021870000287890434],[1742381160000,4048.325,4048.419,4047.208,4047.786,0.026690000668168068],[1742381220000,4047.692,4048.529,4047.397,4048.282,0.02442000061273575],[1742381280000,4048.242,4048.565,4047.846,4048.04,0.023719999939203262],[1742381340000,4048.067,4048.423,4047.728,4048.396,0.026680000126361847],[1742381400000,4048.45,4048.64,4047.775,4048.357,0.025620000436902046],[1742381460000,4048.414,4048.539,4047.638,4047.914,0.024150000885128975],[1742381520000,4047.894,4048.04,4047.239,4047.627,0.019500000402331352],[1742381580000,4047.461,4047.514,4046.54,4046.723,0.027319999411702156],[1742381640000,4046.62,4046.713,4045.725,4045.725,0.020250000059604645],[1742381700000,4045.698,4046.122,4044.909,4045.025,0.02483000047504902],[1742381760000,4045.025,4046.252,4044.932,4045.6,0.027540000155568123],[1742381820000,4045.66,4046.884,4045.413,4046.657,0.022700000554323196],[1742381880000,4046.657,4046.657,4045.87,4046.651,0.006819999776780605],[1742381940000,4046.651,4046.849,4046.178,4046.209,0.01133000012487173],[1742382000000,4046.178,4046.927,4045.671,4046.664,0.009460000321269035],[1742382060000,4046.597,4046.984,4046.233,4046.353,0.005200000014156103],[1742382120000,4046.384,4047.341,4045.705,4047.244,0.018149999901652336],[1742382180000,4047.297,4047.493,4046.906,4047.273,0.019829999655485153],[1742382240000,4047.197,4047.826,4046.927,4047.786,0.0289900004863739],[1742382300000,4047.595,4048.266,4047.595,4047.98,0.011880000121891499],[1742382360000,4047.98,4048.155,4047.539,4047.68,0.015850000083446503],[1742382420000,4047.653,4047.653,4046.493,4046.684,0.025119999423623085],[1742382480000,4046.653,4046.971,4046.19,4046.464,0.02126000076532364],[1742382540000,4046.464,4046.761,4046.358,4046.522,0.01688000001013279],[1742382600000,4046.613,4046.936,4046.382,4046.866,0.02339000068604946],[1742382660000,4046.866,4047.212,4046.238,4046.265,0.022360000759363174],[1742382720000,4046.265,4046.911,4046.265,4046.738,0.019120000302791595],[1742382780000,4046.725,4048.242,4046.683,4047.468,0.027799999341368675],[1742382840000,4047.521,4048.497,4047.334,4048.222,0.028699999675154686],[1742382900000,4048.249,4048.403,4047.462,4047.603,0.02181999944150448],[1742382960000,4047.563,4048.511,4047.243,4048.235,0.025599999353289604],[1742383020000,4048.205,4049.233,4048.205,4049.132,0.02273000031709671],[1742383080000,4049.106,4049.323,4048.742,4049.275,0.019950000569224358],[1742383140000,4049.275,4050.142,4049.143,4050.076,0.017750000581145287],[1742383200000,4050.022,4050.282,4049.872,4050.191,0.013030000030994415],[1742383260000,4050.191,4050.235,4049.595,4050.202,0.010119999758899212],[1742383320000,4050.202,4050.349,4049.376,4049.541,0.012350000441074371],[1742383380000,4049.55,4049.942,4049.322,4049.783,0.015690000727772713],[1742383440000,4049.846,4050.85,4049.622,4050.827,0.01278000045567751],[1742383500000,4050.814,4051.216,4050.225,4050.225,0.013849999755620956],[1742383560000,4050.312,4050.483,4050.051,4050.399,0.012059999629855156],[1742383620000,4050.399,4050.59,4050.002,4050.497,0.02037999965250492],[1742383680000,4050.581,4051.781,4050.564,4051.704,0.015180000104010105],[1742383740000,4051.718,4052.188,4051.421,4052.122,0.012480000033974648],[1742383800000,4052.162,4052.289,4050.968,4051.665,0.016330000013113022],[1742383860000,4051.719,4051.898,4051.298,4051.841,0.012679999694228172],[1742383920000,4051.814,4051.814,4051.417,4051.658,0.009019999764859676],[1742383980000,4051.751,4052.484,4051.607,4051.647,0.029529999941587448],[1742384040000,4051.647,4051.881,4051.223,4051.306,0.02418000064790249],[1742384100000,4051.324,4051.447,4049.15,4049.15,0.03912999853491783],[1742384160000,4049.176,4050.633,4049.163,4050.602,0.015250000171363354],[1742384220000,4050.549,4051.059,4050.355,4050.89,0.01583999954164028],[1742384280000,4050.89,4051.181,4050.366,4051.016,0.014739999547600746],[1742384340000,4051.016,4051.364,4050.652,4050.692,0.015069999732077122],[1742384400000,4050.692,4051.667,4050.508,4050.897,0.012369999662041664],[1742384460000,4050.883,4051.207,4050.282,4050.778,0.010350000113248825],[1742384520000,4050.872,4051.213,4050.264,4050.903,0.015449999831616879],[1742384580000,4051,4051,4049.637,4050.058,0.016680000349879265],[1742384640000,4049.997,4050.576,4049.997,4050.451,0.012210000306367874],[1742384700000,4050.668,4050.668,4049.257,4049.314,0.013000000268220901],[1742384760000,4049.204,4049.832,4048.995,4049.832,0.012319999746978283],[1742384820000,4049.862,4050.055,4049.272,4049.453,0.011110000312328339],[1742384880000,4049.373,4050.483,4049.373,4050.456,0.011749999597668648],[1742384940000,4050.456,4050.805,4050.036,4050.042,0.009859999641776085],[1742385000000,4050.015,4050.65,4049.212,4049.219,0.012059999629855156],[1742385060000,4049.31,4049.402,4048.674,4048.899,0.013089999556541443],[1742385120000,4048.899,4049.335,4048.587,4048.631,0.010160000063478947],[1742385180000,4048.848,4049.52,4048.848,4049.01,0.01343000028282404],[1742385240000,4049.054,4049.822,4049.054,4049.611,0.00791999977082014],[1742385300000,4049.638,4050.238,4049.089,4049.226,0.008500000461935997],[1742385360000,4049.165,4050.573,4048.985,4049.459,0.017980000004172325],[1742385420000,4049.459,4049.921,4049.191,4049.345,0.04106000065803528],[1742385480000,4049.375,4050.373,4049.375,4050.21,0.01988000050187111],[1742385540000,4050.24,4050.24,4049.45,4050.053,0.015890000388026237],[1742385600000,4050.114,4050.388,4049.24,4049.707,0.046209998428821564],[1742385660000,4049.827,4051.027,4049.827,4050.823,0.034049998968839645],[1742385720000,4050.823,4050.913,4049.854,4050.184,0.027559999376535416],[1742385780000,4050.388,4050.709,4049.972,4050.353,0.022420000284910202],[1742385840000,4050.406,4050.627,4050.085,4050.201,0.02329999953508377],[1742385900000,4050.228,4050.525,4049.84,4050.003,0.021730000153183937],[1742385960000,4050.203,4051.079,4049.83,4050.778,0.014619999565184116],[1742386020000,4050.729,4050.949,4049.743,4049.769,0.016820000484585762],[1742386080000,4049.623,4050.1,4048.627,4048.978,0.03440000116825104],[1742386140000,4048.951,4049.67,4048.588,4048.588,0.049789998680353165],[1742386200000,4048.588,4049.607,4048.588,4049.318,0.04396999999880791],[1742386260000,4049.358,4050.232,4049.093,4049.644,0.025960000231862068],[1742386320000,4049.688,4050.575,4048.679,4050.362,0.03537999838590622],[1742386380000,4050.429,4050.83,4050.402,4050.83,0.009390000253915787],[1742386440000,4050.76,4050.861,4049.69,4049.998,0.028209999203681946],[1742386500000,4049.932,4050.244,4048.538,4050.004,0.029249999672174454],[1742386560000,4050.03,4050.563,4049.764,4050.55,0.029340000823140144],[1742386620000,4050.483,4050.729,4050.234,4050.449,0.042490001767873764],[1742386680000,4050.502,4050.941,4050.277,4050.774,0.024819999933242798],[1742386740000,4050.774,4050.861,4049.227,4049.514,0.04114000126719475],[1742386800000,4049.545,4050.274,4047.459,4047.655,0.05277999863028526],[1742386860000,4047.842,4048.644,4046.783,4048.591,0.05617000162601471],[1742386920000,4048.614,4048.738,4047.885,4048.365,0.040049999952316284],[1742386980000,4048.351,4048.747,4047.778,4048.677,0.024390000849962234],[1742387040000,4048.647,4049.545,4047.754,4047.934,0.0364999994635582],[1742387100000,4047.961,4048.828,4047.339,4048.705,0.02469000034034252],[1742387160000,4048.638,4049.651,4047.932,4048.503,0.03554999828338623],[1742387220000,4048.472,4049.064,4047.439,4048.35,0.038989998400211334],[1742387280000,4048.141,4048.628,4047.479,4047.602,0.049639999866485596],[1742387340000,4047.709,4047.795,4047.037,4047.235,0.03652000054717064],[1742387400000,4047.302,4048.924,4046.156,4047.003,0.05397000163793564],[1742387460000,4047.003,4047.895,4046.923,4047.762,0.025779999792575836],[1742387520000,4047.709,4048.598,4047.334,4047.555,0.017389999702572823],[1742387580000,4047.861,4047.896,4046.965,4047.207,0.023099999874830246],[1742387640000,4047.314,4049.338,4047.314,4049.279,0.03265000134706497],[1742387700000,4049.31,4049.605,4048.446,4049.443,0.039000000804662704],[1742387760000,4049.443,4050.161,4049.287,4049.973,0.019060000777244568],[1742387820000,4049.973,4050.266,4049.865,4050.173,0.0266100000590086],[1742387880000,4050.159,4050.426,4050.037,4050.214,0.027650000527501106],[1742387940000,4050.321,4050.423,4050.136,4050.159,0.03370000049471855],[1742388000000,4050.129,4050.277,4049.002,4049.901,0.03345999866724014],[1742388060000,4049.794,4049.869,4049.262,4049.424,0.026729999110102654],[1742388120000,4049.424,4049.424,4048.747,4049.285,0.03652000054717064],[1742388180000,4049.315,4049.487,4048.662,4049.384,0.031539998948574066],[1742388240000,4049.323,4049.921,4048.587,4049.588,0.04157000035047531],[1742388300000,4049.575,4051.036,4049.392,4050.793,0.036559998989105225],[1742388360000,4051.326,4052.269,4051.152,4051.89,0.03117999993264675],[1742388420000,4051.876,4052.537,4050.978,4051.02,0.04490000009536743],[1742388480000,4051.05,4051.103,4049.941,4050.061,0.04238000139594078],[1742388540000,4050.087,4050.605,4050.066,4050.245,0.03051000088453293],[1742388600000,4050.232,4050.232,4048.914,4049.229,0.04368000105023384],[1742388660000,4049.259,4049.317,4048.418,4049.167,0.02449999935925007],[1742388720000,4049.131,4049.815,4048.795,4049.6,0.02606000006198883],[1742388780000,4049.66,4049.824,4048.96,4049.03,0.018300000578165054],[1742388840000,4048.861,4049.053,4047.698,4047.728,0.028999999165534973],[1742388900000,4047.728,4048.907,4047.675,4048.577,0.03799000009894371],[1742388960000,4048.64,4049.075,4048.097,4049.062,0.04450000077486038],[1742389020000,4049.035,4049.434,4048.804,4048.804,0.03985999897122383],[1742389080000,4048.834,4049.377,4048.511,4048.957,0.033080000430345535],[1742389140000,4048.953,4049.303,4048.406,4048.423,0.04089999943971634],[1742389200000,4048.423,4048.787,4046.954,4047.659,0.07677999883890152],[1742389260000,4047.659,4048.396,4047.06,4048.162,0.06227999925613403],[1742389320000,4048.553,4048.854,4047.531,4048.095,0.031599998474121094],[1742389380000,4048.081,4049.282,4048.07,4049.162,0.03751999884843826],[1742389440000,4049.162,4049.696,4048.639,4049.162,0.022910000756382942],[1742389500000,4049.296,4049.54,4048.477,4049.5,0.0291300006210804],[1742389560000,4049.437,4049.589,4048.972,4049.351,0.03390999883413315],[1742389620000,4049.257,4049.345,4048.297,4048.327,0.03426000103354454],[1742389680000,4048.388,4048.561,4047.642,4047.841,0.05917999893426895],[1742389740000,4047.828,4047.898,4046.79,4047.781,0.06299000233411789],[1742389800000,4047.75,4047.826,4046.203,4046.393,0.0699400007724762],[1742389860000,4046.527,4047.963,4046.436,4046.824,0.024779999628663063],[1742389920000,4046.721,4047.749,4046.129,4046.687,0.031230000779032707],[1742389980000,4046.7,4047.087,4046.27,4046.301,0.038359999656677246],[1742390040000,4046.184,4046.358,4045.285,4045.412,0.0705299973487854],[1742390100000,4045.319,4045.831,4043.507,4045.249,0.05635000020265579],[1742390160000,4045.516,4047.001,4045.421,4045.909,0.02208000048995018],[1742390220000,4045.909,4047.024,4045.798,4045.995,0.01889999955892563],[1742390280000,4045.995,4046.332,4045.001,4045.921,0.02199999988079071],[1742390340000,4045.89,4047.442,4045.89,4047.402,0.018859999254345894],[1742390400000,4047.419,4048.006,4046.611,4046.7,0.018769999966025352],[1742390460000,4046.651,4047.985,4046.315,4046.415,0.02452000044286251],[1742390520000,4046.415,4046.772,4044.865,4046.261,0.025679999962449074],[1742390580000,4046.261,4047.044,4045.346,4046.122,0.020250000059604645],[1742390640000,4046.153,4047.018,4045.392,4046.584,0.01940000057220459],[1742390700000,4046.398,4047.041,4046.224,4046.41,0.013869999907910824],[1742390760000,4046.37,4046.661,4045.803,4046.107,0.017820000648498535],[1742390820000,4046.09,4046.28,4045.158,4045.973,0.01775999926030636],[1742390880000,4045.946,4046.401,4045.62,4045.914,0.013969999738037586],[1742390940000,4045.66,4046.629,4045.184,4045.508,0.022210000082850456],[1742391000000,4045.534,4046.341,4045.173,4045.993,0.043960001319646835],[1742391060000,4045.953,4046.256,4043.504,4044.043,0.049789998680353165],[1742391120000,4044.159,4044.172,4041.248,4042.414,0.043299999088048935],[1742391180000,4042.161,4042.968,4039.076,4039.436,0.03616999834775925],[1742391240000,4039.396,4040.899,4038.643,4039.18,0.0372299998998642],[1742391300000,4039.06,4040.744,4038.894,4040.335,0.0297200009226799],[1742391360000,4040.114,4040.114,4036.916,4037.102,0.03779999911785126],[1742391420000,4037.156,4038.984,4036.69,4037.231,0.04562000185251236],[1742391480000,4037.178,4038.674,4036.799,4037.78,0.043529998511075974],[1742391540000,4037.767,4038.752,4037.007,4038.295,0.034940000623464584],[1742391600000,4038.295,4041.012,4038.148,4039.356,0.04355999827384949],[1742391660000,4039.396,4039.426,4037.222,4038.775,0.04611999914050102],[1742391720000,4038.775,4041.242,4038.722,4040.692,0.0630899965763092],[1742391780000,4040.501,4041.286,4039.292,4039.421,0.04848000034689903],[1742391840000,4039.394,4039.869,4038.837,4039.22,0.051020000129938126],[1742391900000,4039.5,4040.38,4038.338,4038.563,0.06644999980926514],[1742391960000,4038.523,4039.186,4038.048,4038.159,0.06770999729633331],[1742392020000,4038.155,4039.825,4038.155,4039.696,0.036079999059438705],[1742392080000,4039.336,4040.407,4038.782,4038.906,0.04405999928712845],[1742392140000,4038.919,4041.128,4038.919,4041.019,0.027969999238848686],[1742392200000,4041.08,4041.991,4040.466,4041.383,0.04952999949455261],[1742392260000,4041.308,4043.02,4041.112,4042.88,0.030500000342726707],[1742392320000,4042.88,4043.68,4042.627,4043.426,0.04284999892115593],[1742392380000,4043.426,4044.153,4043.426,4043.861,0.05741000175476074],[1742392440000,4043.821,4044.86,4043.714,4044.297,0.0552700012922287],[1742392500000,4044.284,4044.45,4043.237,4043.923,0.03951000049710274],[1742392560000,4043.883,4045.272,4043.801,4044.966,0.029279999434947968],[1742392620000,4044.936,4045.958,4044.069,4045.369,0.0282600000500679],[1742392680000,4045.395,4046.729,4044.438,4046.467,0.029160000383853912],[1742392740000,4046.444,4046.79,4044.88,4045.231,0.02858000062406063],[1742392800000,4045.231,4045.231,4042.518,4043.033,0.044840000569820404],[1742392860000,4043.059,4043.263,4041.169,4043.187,0.048889998346567154],[1742392920000,4043.231,4043.751,4042.048,4042.21,0.024129999801516533],[1742392980000,4042.224,4042.784,4040.795,4040.95,0.025830000638961792],[1742393040000,4040.99,4041.037,4038.641,4039.089,0.059689998626708984],[1742393100000,4039.089,4039.755,4037.407,4038.219,0.04204000160098076],[1742393160000,4038.165,4038.876,4036.799,4038.876,0.029330000281333923],[1742393220000,4039.085,4039.085,4036.506,4036.893,0.024630000814795494],[1742393280000,4037.039,4037.644,4036.311,4037.225,0.024900000542402267],[1742393340000,4037.265,4037.417,4036.139,4036.813,0.041039999574422836],[1742393400000,4036.813,4037.778,4036.423,4036.901,0.03353999927639961],[1742393460000,4036.87,4037.487,4036.216,4037.194,0.0301900003105402],[1742393520000,4037.154,4037.507,4036.703,4037.074,0.026110000908374786],[1742393580000,4037.127,4037.444,4035.453,4035.786,0.028710000216960907],[1742393640000,4035.786,4037.229,4035.786,4036.801,0.03325999900698662],[1742393700000,4036.815,4038.398,4036.761,4037.099,0.03579999879002571],[1742393760000,4037.233,4038.193,4036.957,4037.476,0.02920999936759472],[1742393820000,4037.503,4038.352,4036.863,4038.179,0.016289999708533287],[1742393880000,4038.219,4038.356,4036.769,4036.795,0.019920000806450844],[1742393940000,4036.702,4036.906,4035.169,4035.379,0.030799999833106995],[1742394000000,4035.379,4037.774,4035.379,4036.675,0.029170000925660133],[1742394060000,4036.622,4037.848,4035.977,4037.154,0.027149999514222145],[1742394120000,4037.167,4037.767,4034.516,4034.649,0.02630000002682209],[1742394180000,4034.59,4036.536,4033.128,4036.346,0.03680000081658363],[1742394240000,4036.333,4037.536,4036.286,4037.149,0.024089999496936798],[1742394300000,4037.149,4037.562,4035.897,4036.907,0.020980000495910645],[1742394360000,4036.947,4038.129,4036.489,4036.801,0.01979999989271164],[1742394420000,4036.815,4037.848,4036.775,4037.075,0.021059999242424965],[1742394480000,4037.102,4038.085,4036.677,4037.923,0.02191999927163124],[1742394540000,4037.903,4038.907,4037.903,4038.907,0.021199999377131462],[1742394600000,4038.867,4039.964,4038.575,4039.904,0.046709999442100525],[1742394660000,4039.904,4040.679,4037.874,4037.874,0.04052000120282173],[1742394720000,4037.887,4038.262,4036.538,4037.074,0.0427200011909008],[1742394780000,4037.074,4037.28,4035.651,4036.387,0.03285999968647957],[1742394840000,4036.374,4037.522,4035.348,4037.402,0.034630000591278076],[1742394900000,4037.442,4038.099,4037.332,4038.099,0.01721999980509281],[1742394960000,4038.286,4039,4038.286,4038.481,0.02095000073313713],[1742395020000,4038.441,4038.589,4037.641,4037.771,0.015350000001490116],[1742395080000,4037.717,4039.408,4037.521,4038.794,0.01576000079512596],[1742395140000,4038.701,4039.823,4038.421,4039.709,0.015599999576807022],[1742395200000,4039.709,4039.916,4039.102,4039.285,0.01858000084757805],[1742395260000,4039.059,4039.645,4038.535,4038.535,0.016289999708533287],[1742395320000,4038.629,4039.592,4038.303,4039.552,0.02239999920129776],[1742395380000,4039.588,4039.588,4038.209,4038.843,0.02078999951481819],[1742395440000,4038.87,4038.989,4037.731,4037.914,0.030069999396800995],[1742395500000,4037.887,4038.726,4037.617,4037.88,0.030220000073313713],[1742395560000,4037.84,4039.255,4037.84,4038.616,0.025359999388456345],[1742395620000,4038.522,4039.019,4036.815,4037.292,0.036159999668598175],[1742395680000,4037.066,4037.904,4036.987,4037.226,0.04828000068664551],[1742395740000,4037.186,4037.553,4036.719,4037.008,0.025019999593496323],[1742395800000,4036.915,4037.362,4036.286,4036.452,0.014919999986886978],[1742395860000,4036.479,4037.043,4036.337,4036.923,0.024890000000596046],[1742395920000,4036.923,4037.421,4036.647,4037.164,0.02043999917805195],[1742395980000,4037.194,4037.248,4035.99,4035.99,0.029850000515580177],[1742396040000,4036.03,4036.635,4035.736,4036.395,0.03468000143766403],[1742396100000,4036.422,4037.398,4035.431,4036.625,0.04780999943614006],[1742396160000,4036.638,4036.906,4036.328,4036.506,0.027860000729560852],[1742396220000,4036.493,4036.684,4035.668,4036.328,0.0386199988424778],[1742396280000,4036.275,4037.104,4036.221,4036.75,0.06471999734640121],[1742396340000,4036.723,4037.469,4036.69,4037.027,0.051350001245737076],[1742396400000,4036.92,4037.495,4035.748,4036.565,0.03245000168681145],[1742396460000,4036.635,4039.44,4036.635,4038.985,0.026690000668168068],[1742396520000,4038.945,4039.2,4038.117,4038.993,0.020020000636577606],[1742396580000,4038.966,4039.668,4038.123,4039.321,0.016209999099373817],[1742396640000,4039.254,4039.461,4038.354,4038.602,0.013799999840557575],[1742396700000,4038.541,4039.678,4038.449,4039.479,0.013539999723434448],[1742396760000,4039.412,4039.483,4038.435,4038.924,0.036990001797676086],[1742396820000,4038.924,4041.262,4038.817,4041.031,0.034860000014305115],[1742396880000,4041.092,4042.882,4041.092,4042.419,0.022439999505877495],[1742396940000,4042.459,4042.929,4041.122,4042.124,0.050850000232458115],[1742397000000,4042.058,4042.584,4041.549,4042.172,0.0485600009560585],[1742397060000,4042.145,4042.878,4040.945,4041.562,0.08078999817371368],[1742397120000,4041.575,4041.939,4041.326,4041.578,0.08059000223875046],[1742397180000,4041.764,4042.026,4041.3,4041.357,0.07686000317335129],[1742397240000,4041.397,4042.138,4041.357,4042.096,0.06131000071763992],[1742397300000,4042.096,4043.624,4040.875,4041.107,0.063680000603199],[1742397360000,4041.081,4041.187,4039.939,4040.588,0.07142999768257141],[1742397420000,4040.619,4041.722,4040.356,4040.593,0.05477999895811081],[1742397480000,4040.517,4041.705,4040.494,4041.543,0.026030000299215317],[1742397540000,4041.369,4041.629,4040.736,4041.541,0.0354899987578392],[1742397600000,4041.515,4042.289,4040.706,4042.246,0.03733000159263611],[1742397660000,4042.192,4042.692,4042.006,4042.585,0.04069000110030174],[1742397720000,4042.585,4043.309,4042.183,4042.289,0.03650999814271927],[1742397780000,4042.289,4042.912,4041.721,4042.912,0.02882000058889389],[1742397840000,4042.886,4043.572,4042.715,4042.966,0.04010000079870224],[1742397900000,4042.992,4043.819,4042.784,4043.425,0.04416000097990036],[1742397960000,4043.486,4043.819,4042.659,4042.686,0.04303999990224838],[1742398020000,4042.686,4042.872,4041.972,4042.019,0.02483999915421009],[1742398080000,4042.059,4042.636,4041.689,4042.546,0.045159999281167984],[1742398140000,4042.599,4043.172,4042.279,4042.665,0.016049999743700027],[1742398200000,4042.625,4042.829,4041.847,4041.953,0.02563999965786934],[1742398260000,4041.863,4042.026,4041.597,4041.901,0.017160000279545784],[1742398320000,4041.955,4042.259,4041.321,4041.561,0.02027999982237816],[1742398380000,4041.591,4042.138,4041.591,4042.097,0.015610000118613243],[1742398440000,4041.977,4043.009,4041.973,4042.534,0.013089999556541443],[1742398500000,4042.574,4043.235,4042.155,4042.608,0.01728999987244606],[1742398560000,4042.618,4043.035,4042.426,4042.666,0.01319000031799078],[1742398620000,4042.8,4043.199,4041.79,4041.82,0.025830000638961792],[1742398680000,4041.803,4043.481,4041.603,4043.394,0.017969999462366104],[1742398740000,4043.434,4043.481,4042.255,4042.743,0.015720000490546227],[1742398800000,4042.716,4043.298,4042.56,4043.138,0.01336000021547079],[1742398860000,4043.018,4043.071,4042.575,4042.945,0.015469999983906746],[1742398920000,4042.945,4042.959,4041.191,4041.614,0.020899999886751175],[1742398980000,4041.414,4041.659,4040.463,4041.567,0.022509999573230743],[1742399040000,4041.54,4041.54,4040.504,4040.991,0.015259999781847],[1742399100000,4040.991,4041.681,4040.749,4041.681,0.01867000013589859],[1742399160000,4041.707,4043.415,4041.707,4043.109,0.016109999269247055],[1742399220000,4043.088,4043.648,4042.692,4042.705,0.016349999234080315],[1742399280000,4042.825,4042.911,4042.076,4042.48,0.017270000651478767],[1742399340000,4042.533,4043.443,4042.48,4043.155,0.0185100007802248],[1742399400000,4043.142,4044.04,4042.857,4043.504,0.015519999898970127],[1742399460000,4043.504,4043.901,4043.07,4043.1,0.013279999606311321],[1742399520000,4043.231,4043.231,4042.538,4043.125,0.015300000086426735],[1742399580000,4043.165,4044.017,4042.851,4043.799,0.014229999855160713],[1742399640000,4043.799,4043.879,4043.309,4043.815,0.013910000212490559],[1742399700000,4043.784,4044.005,4043.474,4043.679,0.01143999956548214],[1742399760000,4043.719,4043.944,4042.971,4043.944,0.01795000024139881],[1742399820000,4043.944,4043.944,4043.188,4043.431,0.011950000189244747],[1742399880000,4043.405,4043.994,4042.785,4043.944,0.018379999324679375],[1742399940000,4043.948,4044.05,4043.471,4043.987,0.0232900008559227],[1742400000000,4044.01,4044.584,4043.581,4044.51,0.02297000028192997],[1742400060000,4044.59,4047.072,4044.59,4047.032,0.02761000022292137],[1742400120000,4047.142,4047.342,4046.323,4046.89,0.03550000116229057],[1742400180000,4046.89,4047.886,4046.383,4047.319,0.018160000443458557],[1742400240000,4047.189,4047.576,4046.923,4047.536,0.022779999300837517],[1742400300000,4047.576,4048.629,4047.194,4048.322,0.022859999909996986],[1742400360000,4048.322,4048.532,4047.441,4047.844,0.016359999775886536],[1742400420000,4047.938,4048.481,4047.105,4047.193,0.020239999517798424],[1742400480000,4047.126,4047.627,4047.008,4047.32,0.020309999585151672],[1742400540000,4047.32,4047.332,4046.572,4046.798,0.02322000078856945],[1742400600000,4046.677,4047.197,4046.204,4046.883,0.024700000882148743],[1742400660000,4046.63,4047.835,4046.57,4047.52,0.021859999746084213],[1742400720000,4047.546,4048.201,4047.359,4047.388,0.020719999447464943],[1742400780000,4047.409,4048.189,4047.302,4047.675,0.01955999992787838],[1742400840000,4047.701,4047.865,4046.007,4046.278,0.02150999940931797],[1742400900000,4046.278,4046.815,4046.139,4046.333,0.017260000109672546],[1742400960000,4046.359,4047.272,4045.746,4047.139,0.016780000180006027],[1742401020000,4047.256,4048.785,4047.07,4048.578,0.05753999948501587],[1742401080000,4048.551,4048.925,4048.287,4048.904,0.04944999888539314],[1742401140000,4049.01,4049.33,4048.236,4048.784,0.06334000080823898],[1742401200000,4048.784,4049.123,4048.186,4048.34,0.05516999959945679],[1742401260000,4048.393,4049.763,4048.333,4049.136,0.05172000080347061],[1742401320000,4049.083,4049.167,4048.64,4048.76,0.020910000428557396],[1742401380000,4048.773,4049.41,4048.459,4049.406,0.024210000410676003],[1742401440000,4049.393,4050.271,4049.065,4049.73,0.02889999933540821],[1742401500000,4049.597,4050.172,4049.424,4049.968,0.016839999705553055],[1742401560000,4049.955,4050.09,4048.816,4049.099,0.017009999603033066],[1742401620000,4049.059,4050.481,4048.911,4049.191,0.02085000090301037],[1742401680000,4049.382,4049.382,4048.41,4048.507,0.017909999936819077],[1742401740000,4048.4,4048.556,4047.995,4047.995,0.012880000285804272],[1742401800000,4048.012,4048.544,4047.742,4048.544,0.008960000239312649],[1742401860000,4048.544,4048.917,4048.144,4048.174,0.008139999583363533],[1742401920000,4048.094,4048.708,4047.451,4047.478,0.013059999793767929],[1742401980000,4047.311,4047.478,4046.76,4047.091,0.009349999949336052],[1742402040000,4047.078,4047.885,4047.051,4047.645,0.01056000031530857],[1742402100000,4047.645,4047.645,4046.809,4047.362,0.012210000306367874],[1742402160000,4047.402,4047.435,4046.259,4046.316,0.011490000411868095],[1742402220000,4046.249,4046.833,4046.105,4046.425,0.009789999574422836],[1742402280000,4046.412,4046.412,4045.307,4045.477,0.011590000241994858],[1742402340000,4045.57,4046.367,4045.57,4046.26,0.00791999977082014],[1742402400000,4046.3,4046.492,4045.913,4046.202,0.012550000101327896],[1742402460000,4046.029,4046.715,4046.015,4046.504,0.008379999548196793],[1742402520000,4046.54,4046.54,4045.199,4045.665,0.00989999994635582],[1742402580000,4045.682,4046.067,4045.415,4045.571,0.010889999568462372],[1742402640000,4045.478,4045.628,4044.941,4045.241,0.012140000239014626],[1742402700000,4045.367,4045.868,4045.193,4045.705,0.01066999975591898],[1742402760000,4045.731,4046.571,4045.727,4046.217,0.020759999752044678],[1742402820000,4046.247,4046.369,4045.449,4045.449,0.017330000177025795],[1742402880000,4045.537,4046.03,4045.491,4045.762,0.013199999928474426],[1742402940000,4045.762,4046.005,4044.83,4044.839,0.01607999950647354],[1742403000000,4044.852,4045.05,4044.147,4044.293,0.01940999925136566],[1742403060000,4044.333,4044.426,4042.352,4042.607,0.025599999353289604],[1742403120000,4042.637,4042.913,4041.822,4042.308,0.013819999992847443],[1742403180000,4042.217,4043.232,4041.546,4041.871,0.011289999820291996],[1742403240000,4041.844,4043,4041.757,4042.72,0.011060000397264957],[1742403300000,4042.787,4043.855,4042.087,4043.477,0.011780000291764736],[1742403360000,4043.49,4043.883,4043.277,4043.736,0.011599999852478504],[1742403420000,4043.629,4043.684,4043.071,4043.66,0.010850000195205212],[1742403480000,4043.74,4044.067,4043.572,4043.572,0.011660000309348106],[1742403540000,4043.546,4043.78,4043.186,4043.506,0.015209999866783619],[1742403600000,4043.599,4043.772,4041.443,4041.443,0.013539999723434448],[1742403660000,4041.434,4043.428,4041.434,4042.441,0.017009999603033066],[1742403720000,4042.35,4042.723,4042.02,4042.71,0.01721999980509281],[1742403780000,4042.59,4044.086,4042.59,4044.086,0.00989999994635582],[1742403840000,4044.259,4044.915,4044.115,4044.723,0.014820000156760216],[1742403900000,4044.763,4045.306,4044.209,4044.687,0.015390000306069851],[1742403960000,4044.593,4044.793,4043.996,4043.996,0.01209999993443489],[1742404020000,4044.036,4044.185,4043.441,4043.507,0.010119999758899212],[1742404080000,4043.534,4044.076,4042.876,4043.631,0.009089999832212925],[1742404140000,4043.471,4043.948,4043.316,4043.809,0.009669999592006207],[1742404200000,4043.836,4044.257,4043.706,4043.931,0.00977999996393919],[1742404260000,4043.961,4044.422,4043.517,4044.214,0.00791999977082014],[1742404320000,4044.241,4044.868,4044.196,4044.303,0.007809999864548445],[1742404380000,4044.209,4044.617,4043.947,4044.04,0.008799999952316284],[1742404440000,4044.118,4044.118,4043.574,4044.105,0.012210000306367874],[1742404500000,4044.065,4044.409,4043.34,4043.474,0.01143999956548214],[1742404560000,4043.527,4044.223,4043.425,4043.921,0.013129999861121178],[1742404620000,4043.881,4044.171,4043.137,4043.39,0.0157299991697073],[1742404680000,4043.324,4043.735,4042.714,4042.714,0.017009999603033066],[1742404740000,4042.794,4043.371,4042.613,4043.123,0.017710000276565552],[1742404800000,4043.424,4043.63,4042.687,4043.377,0.014150000177323818],[1742404860000,4043.617,4044.06,4043.562,4043.853,0.01143999956548214],[1742404920000,4043.893,4043.916,4043.046,4043.916,0.010300000198185444],[1742404980000,4043.876,4044.608,4043.716,4044.608,0.010660000145435333],[1742405040000,4044.621,4044.81,4044.003,4044.363,0.01143999956548214],[1742405100000,4044.336,4045.188,4044.117,4044.724,0.014999999664723873],[1742405160000,4044.785,4046.795,4044.754,4046.5,0.019349999725818634],[1742405220000,4046.5,4046.941,4045.937,4046.16,0.014039999805390835],[1742405280000,4046.23,4046.697,4044.706,4045.22,0.01647000014781952],[1742405340000,4045.18,4045.934,4045.18,4045.801,0.011880000121891499],[1742405400000,4045.801,4046.684,4045.801,4046.063,0.01066999975591898],[1742405460000,4046.13,4046.143,4045.343,4045.987,0.010339999571442604],[1742405520000,4046.027,4046.172,4045.565,4045.978,0.011880000121891499],[1742405580000,4045.831,4046.098,4045.419,4045.853,0.01066999975591898],[1742405640000,4045.707,4045.867,4045.171,4045.46,0.008320000022649765],[1742405700000,4045.464,4045.749,4044.649,4044.649,0.008430000394582748],[1742405760000,4044.529,4044.782,4044.24,4044.448,0.012570000253617764],[1742405820000,4044.434,4045.03,4043.806,4044.596,0.013039999641478062],[1742405880000,4044.605,4044.769,4044.062,4044.296,0.017160000279545784],[1742405940000,4044.266,4044.779,4044.178,4044.365,0.007550000213086605],[1742406000000,4044.432,4044.472,4043.435,4043.612,0.013380000367760658],[1742406060000,4043.599,4043.785,4043.094,4043.231,0.03147999942302704],[1742406120000,4043.164,4043.308,4041.973,4043.092,0.03274000063538551],[1742406180000,4043.198,4043.848,4043.035,4043.641,0.014709999784827232],[1742406240000,4043.611,4043.778,4042.718,4043.118,0.015069999732077122],[1742406300000,4043.101,4043.208,4042.781,4042.887,0.00913000013679266],[1742406360000,4042.705,4042.705,4041.588,4041.794,0.010230000130832195],[1742406420000,4041.834,4041.952,4041.182,4041.182,0.012249999679625034],[1742406480000,4041.129,4042.169,4040.919,4041.572,0.01334999967366457],[1742406540000,4041.399,4042.738,4041.399,4042.394,0.012959999963641167],[1742406600000,4042.354,4042.934,4042.035,4042.681,0.012430000118911266],[1742406660000,4042.614,4042.734,4041.981,4042.239,0.010889999568462372],[1742406720000,4042.213,4042.462,4041.4,4041.601,0.015069999732077122],[1742406780000,4041.615,4041.642,4041.108,4041.245,0.00989999994635582],[1742406840000,4041.339,4041.664,4041.068,4041.483,0.014410000294446945],[1742406900000,4041.543,4042.936,4041.353,4042.353,0.013530000112950802],[1742406960000,4042.433,4042.433,4041.353,4041.704,0.007590000052005053],[1742407020000,4041.704,4041.704,4040.856,4041.641,0.010230000130832195],[1742407080000,4041.547,4041.627,4040.723,4040.837,0.01638999953866005],[1742407140000,4040.816,4041.083,4040.017,4040.017,0.026040000841021538],[1742407200000,4039.956,4045.549,4038.119,4044.653,0.030781999230384827],[1742407260000,4044.569,4045.702,4042.423,4043.096,0.03390999883413315],[1742407320000,4042.999,4046.099,4042.895,4045.178,0.029109999537467957],[1742407380000,4045.024,4046.316,4044.7,4045.372,0.02321000024676323],[1742407440000,4045.638,4045.959,4042.729,4044.294,0.019579999148845673],[1742407500000,4044.476,4045.564,4043.887,4044.945,0.022220000624656677],[1742407560000,4045.235,4045.556,4042.748,4043.034,0.020349999889731407],[1742407620000,4042.981,4046.907,4042.674,4046.816,0.021889999508857727],[1742407680000,4047.281,4047.836,4045.564,4046.061,0.022770000621676445],[1742407740000,4045.967,4046.55,4045.15,4046.023,0.02232999913394451],[1742407800000,4046.05,4047.254,4045.593,4047.018,0.018149999901652336],[1742407860000,4047.058,4047.412,4043.966,4043.966,0.021080000326037407],[1742407920000,4043.966,4044.593,4043.266,4044.344,0.024000000208616257],[1742407980000,4045.094,4047.938,4045.054,4046.878,0.024639999493956566],[1742408040000,4046.79,4047.477,4046.6,4047.221,0.020239999517798424],[1742408100000,4047.221,4047.819,4046.31,4047.437,0.02419999986886978],[1742408160000,4047.433,4048.798,4047.433,4048.098,0.018479999154806137],[1742408220000,4048.041,4049.834,4047.884,4049.357,0.022439999505877495],[1742408280000,4049.344,4049.949,4048.794,4049.367,0.019869999960064888],[1742408340000,4049.367,4049.572,4048.58,4048.793,0.01759999990463257],[1742408400000,4048.744,4048.744,4047.753,4048.101,0.015469999983906746],[1742408460000,4048.161,4049.543,4047.79,4049.062,0.014519999735057354],[1742408520000,4049.062,4049.751,4047.913,4049.304,0.017160000279545784],[1742408580000,4049.063,4049.31,4047.809,4048.934,0.01624000072479248],[1742408640000,4048.907,4049.951,4048.318,4049.136,0.02143999934196472],[1742408700000,4049.056,4049.281,4046.21,4046.688,0.026170000433921814],[1742408760000,4046.528,4047.349,4046.238,4046.797,0.020570000633597374],[1742408820000,4046.827,4047.085,4045.687,4046.214,0.022220000624656677],[1742408880000,4046.254,4046.726,4045.209,4045.38,0.021889999508857727],[1742408940000,4045.354,4046.794,4045.354,4046.176,0.01638999953866005],[1742409000000,4046.176,4047.163,4046.029,4047.049,0.0157299991697073],[1742409060000,4046.863,4048.103,4046.678,4047.361,0.015289999544620514],[1742409120000,4047.414,4048.813,4047.315,4048.251,0.018479999154806137],[1742409180000,4048.331,4048.536,4047.17,4048.185,0.01924999989569187],[1742409240000,4048.225,4048.712,4047.674,4048.364,0.02387000061571598],[1742409300000,4048.355,4049.535,4047.848,4048.675,0.02012999914586544],[1742409360000,4048.795,4053.782,4048.656,4053.554,0.0276699997484684],[1742409420000,4053.466,4054.149,4051.403,4053.434,0.028710000216960907],[1742409480000,4053.388,4054.012,4051.121,4051.977,0.0257399994879961],[1742409540000,4052.03,4053.307,4051.585,4052.778,0.021229999139904976],[1742409600000,4052.784,4052.934,4051.325,4051.924,0.024860000237822533],[1742409660000,4052.123,4053.835,4052.085,4052.621,0.02474999986588955],[1742409720000,4052.661,4055.738,4052.043,4055.686,0.02782999910414219],[1742409780000,4055.659,4055.837,4053.8,4054.362,0.02628999948501587],[1742409840000,4054.455,4054.666,4053.536,4054.492,0.02287999913096428],[1742409900000,4054.523,4054.747,4052.062,4052.704,0.025629999116063118],[1742409960000,4052.585,4053.7,4051.551,4052.074,0.02816000021994114],[1742410020000,4052.165,4052.862,4050.888,4052.709,0.024970000609755516],[1742410080000,4052.678,4053.829,4052.541,4053.01,0.019910000264644623],[1742410140000,4053.04,4053.304,4051.52,4051.52,0.01947000063955784],[1742410200000,4051.546,4051.946,4050.238,4051.432,0.017710000276565552],[1742410260000,4051.371,4051.377,4048.006,4049.415,0.021889999508857727],[1742410320000,4049.415,4049.89,4048.866,4049.484,0.019910000264644623],[1742410380000,4049.523,4050.772,4049.347,4050.683,0.023760000243782997],[1742410440000,4050.804,4052.238,4050.804,4051.905,0.02012999914586544],[1742410500000,4051.905,4052.731,4051.485,4052.731,0.022709999233484268],[1742410560000,4052.705,4054.203,4052.602,4053.678,0.023749999701976776],[1742410620000,4053.856,4054.612,4053.224,4054.465,0.018370000645518303],[1742410680000,4054.495,4054.759,4054.122,4054.729,0.02166000008583069],[1742410740000,4054.698,4054.698,4052.643,4053.067,0.01924999989569187],[1742410800000,4053.295,4054.314,4052.351,4053.079,0.07045000046491623],[1742410860000,4053.153,4054.469,4052.494,4054.102,0.07771000266075134],[1742410920000,4054.092,4055.274,4053.52,4054.05,0.06768999993801117],[1742410980000,4054.117,4055.337,4054.048,4054.386,0.03621000051498413],[1742411040000,4054.386,4054.683,4053.72,4053.956,0.02418000064790249],[1742411100000,4054.019,4054.194,4052.915,4053.667,0.059379998594522476],[1742411160000,4053.68,4054.107,4052.234,4053.271,0.063680000603199],[1742411220000,4053.271,4054.203,4052.872,4053.697,0.06069999933242798],[1742411280000,4053.537,4053.752,4052.8,4052.871,0.054749999195337296],[1742411340000,4053.004,4055.12,4052.867,4054.987,0.0655599981546402],[1742411400000,4054.8,4058.801,4054.515,4057.992,0.03692999854683876],[1742411460000,4058.045,4058.106,4054.187,4054.307,0.028829999268054962],[1742411520000,4054.374,4055.008,4053.611,4054.137,0.024630000814795494],[1742411580000,4054.159,4055.304,4053.918,4054.101,0.02418000064790249],[1742411640000,4054.101,4055.092,4053.333,4055.092,0.03838999941945076],[1742411700000,4055.119,4055.794,4054.191,4055.764,0.06194999814033508],[1742411760000,4055.923,4057.581,4055.781,4057.264,0.06699000298976898],[1742411820000,4057.087,4058.269,4056.463,4057.109,0.06656000018119812],[1742411880000,4057.069,4057.222,4055.841,4056.607,0.08761999756097794],[1742411940000,4056.647,4056.647,4054.372,4054.585,0.050370000302791595],[1742412000000,4054.625,4054.741,4051.901,4051.901,0.02311999909579754],[1742412060000,4051.861,4052.458,4050.851,4052.458,0.02297000028192997],[1742412120000,4052.458,4052.886,4050.143,4050.429,0.021929999813437462],[1742412180000,4050.489,4051.826,4049.658,4051.556,0.024700000882148743],[1742412240000,4051.526,4054.246,4051.448,4054.045,0.021849999204277992],[1742412300000,4054.079,4054.079,4051.391,4052.23,0.023479999974370003],[1742412360000,4052.257,4053.155,4051.865,4052.898,0.024089999496936798],[1742412420000,4052.867,4052.867,4050.229,4051.458,0.022600000724196434],[1742412480000,4051.526,4052.675,4051.138,4051.671,0.02508999966084957],[1742412540000,4051.671,4051.907,4050.661,4050.86,0.022099999710917473],[1742412600000,4050.598,4054.087,4050.598,4053.676,0.03440999984741211],[1742412660000,4053.706,4054.129,4052.963,4053.265,0.030659999698400497],[1742412720000,4053.132,4054.372,4052.848,4053.288,0.021530000492930412],[1742412780000,4053.138,4054.657,4053.138,4054.565,0.021570000797510147],[1742412840000,4054.565,4054.636,4053.675,4054.373,0.018610000610351562],[1742412900000,4054.373,4055.149,4054.265,4054.803,0.02402999997138977],[1742412960000,4054.883,4055.048,4054.112,4054.257,0.018850000575184822],[1742413020000,4054.367,4054.726,4053.697,4054.566,0.018370000645518303],[1742413080000,4054.566,4055.749,4054.25,4055.116,0.01892000064253807],[1742413140000,4055.116,4056.074,4054.802,4055.601,0.01979999989271164],[1742413200000,4055.654,4055.838,4054.996,4055.19,0.017820000648498535],[1742413260000,4055.323,4055.705,4054.718,4055.587,0.015949999913573265],[1742413320000,4055.88,4055.913,4054.806,4054.903,0.018810000270605087],[1742413380000,4054.903,4055.141,4054.3,4054.971,0.017270000651478767],[1742413440000,4054.958,4055.344,4054.475,4055.028,0.019929999485611916],[1742413500000,4055.055,4055.138,4054.727,4054.811,0.030899999663233757],[1742413560000,4054.729,4055.013,4053.553,4054.095,0.021810000762343407],[1742413620000,4054.156,4055.775,4054.082,4055.7,0.031599998474121094],[1742413680000,4055.634,4055.834,4054.698,4055.248,0.028720000758767128],[1742413740000,4055.328,4055.737,4054.546,4055.002,0.03367999941110611],[1742413800000,4054.789,4055.034,4054.021,4054.941,0.0458500012755394],[1742413860000,4054.967,4055.439,4054.842,4055.108,0.07732000201940536],[1742413920000,4055.121,4055.125,4054.216,4054.885,0.06792999804019928],[1742413980000,4054.899,4056.218,4054.855,4056.115,0.0478999987244606],[1742414040000,4056.207,4056.569,4056.01,4056.317,0.044440001249313354],[1742414100000,4056.287,4056.912,4055.75,4055.932,0.059620000422000885],[1742414160000,4056.039,4056.484,4055.783,4056.127,0.02630000002682209],[1742414220000,4056.127,4056.127,4055.092,4055.092,0.03593999892473221],[1742414280000,4055.092,4056.115,4054.95,4055.982,0.0376100018620491],[1742414340000,4055.849,4056.29,4055.309,4055.984,0.0398700013756752],[1742414400000,4056.046,4056.123,4055.142,4055.604,0.015879999846220016],[1742414460000,4055.51,4055.51,4054.347,4054.347,0.00494999997317791],[1742414520000,4054.347,4054.974,4054.163,4054.624,0.0134699996560812],[1742414580000,4054.69,4055.078,4054.415,4054.494,0.008349999785423279],[1742414640000,4054.508,4054.595,4053.913,4054.046,0.011730000376701355],[1742414700000,4054.046,4054.046,4051.97,4051.97,0.017030000686645508],[1742414760000,4052,4052.356,4051.531,4051.77,0.03044999949634075],[1742414820000,4051.797,4051.886,4051.337,4051.666,0.014440000057220459],[1742414880000,4051.666,4051.906,4051.103,4051.784,0.015359999611973763],[1742414940000,4051.651,4052.263,4051.651,4052.214,0.008460000157356262],[1742415000000,4052.214,4053.271,4052.214,4053.24,0.007809999864548445],[1742415060000,4053.374,4053.784,4053.138,4053.59,0.008030000142753124],[1742415120000,4053.59,4053.754,4053.05,4053.316,0.007000000216066837],[1742415180000,4053.316,4053.593,4052.764,4052.787,0.005640000104904175],[1742415240000,4052.787,4053.491,4052.667,4052.869,0.009750000201165676],[1742415300000,4052.869,4052.869,4052.146,4052.399,0.010219999589025974],[1742415360000,4052.399,4052.646,4052.171,4052.361,0.014700000174343586],[1742415420000,4052.44,4052.71,4052.142,4052.558,0.011800000444054604],[1742415480000,4052.492,4052.762,4051.8,4052.061,0.00989999994635582],[1742415540000,4052.1,4052.992,4051.494,4052.931,0.018050000071525574],[1742415600000,4052.962,4053.159,4052.224,4052.848,0.005830000154674053],[1742415660000,4052.848,4052.933,4052.56,4052.889,0.006709999870508909],[1742415720000,4052.903,4053.049,4052.536,4052.536,0.007230000104755163],[1742415780000,4052.403,4052.817,4051.937,4052.817,0.009399999864399433],[1742415840000,4052.817,4052.888,4052.249,4052.256,0.012900000438094139],[1742415900000,4052.104,4052.235,4051.889,4052.224,0.009999999776482582],[1742415960000,4052.17,4052.473,4052.018,4052.366,0.00803999975323677],[1742416020000,4052.406,4052.406,4051.978,4052.237,0.009619999676942825],[1742416080000,4052.207,4052.476,4052.14,4052.296,0.008139999583363533],[1742416140000,4052.326,4052.503,4051.885,4052.477,0.007960000075399876],[1742416200000,4052.382,4052.524,4051.861,4052.042,0.007079999893903732],[1742416260000,4052.082,4052.308,4051.274,4051.369,0.009449999779462814],[1742416320000,4051.308,4051.53,4050.067,4050.671,0.010230000130832195],[1742416380000,4050.758,4051.217,4050.758,4050.922,0.0069599999114871025],[1742416440000,4051.042,4051.082,4050.03,4050.091,0.007430000230669975],[1742416500000,4050.318,4050.998,4050.145,4050.984,0.00571999978274107],[1742416560000,4051.25,4051.619,4050.682,4051.167,0.0061599998734891415],[1742416620000,4051.167,4051.579,4051.127,4051.526,0.006709999870508909],[1742416680000,4051.556,4051.56,4050.669,4050.686,0.009239999577403069],[1742416740000,4050.659,4051.121,4050.123,4051.015,0.007259999867528677],[1742416800000,4051.015,4051.595,4050.984,4051.479,0.004840000066906214],[1742416860000,4051.386,4051.638,4050.969,4051.171,0.005169999785721302],[1742416920000,4051.171,4051.338,4050.863,4051.319,0.004399999976158142],[1742416980000,4051.492,4051.492,4051.034,4051.034,0.004840000066906214],[1742417040000,4051.087,4051.207,4050.92,4051.07,0.005169999785721302],[1742417100000,4051.131,4051.528,4050.933,4050.933,0.005609999876469374],[1742417160000,4050.893,4052.258,4050.771,4052.258,0.006599999964237213],[1742417220000,4052.391,4052.657,4052.147,4052.52,0.004290000069886446],[1742417280000,4052.52,4053.014,4052.039,4052.983,0.005830000154674053],[1742417340000,4053.249,4053.406,4052.991,4053.326,0.008469999767839909],[1742417400000,4053.204,4054.204,4053.204,4054.074,0.0086899995803833],[1742417460000,4054.074,4054.494,4054.074,4054.31,0.00395999988541007],[1742417520000,4054.249,4054.487,4053.957,4053.957,0.004619999788701534],[1742417580000,4053.957,4054.037,4053.442,4053.455,0.004399999976158142],[1742417640000,4053.428,4053.685,4053.24,4053.531,0.005499999970197678],[1742417700000,4053.495,4053.891,4053.307,4053.803,0.005609999876469374],[1742417760000,4053.936,4054.385,4053.87,4054.252,0.0035200000274926424],[1742417820000,4054.052,4054.052,4052.839,4053.689,0.01484999991953373],[1742417880000,4053.658,4053.736,4053.364,4053.576,0.006049999967217445],[1742417940000,4053.656,4054.321,4052.292,4052.328,0.006905000191181898],[1742421600000,4053.422,4054.963,4052.624,4054.862,0.006031999830156565],[1742421660000,4054.826,4055.444,4053.554,4053.58,0.010854000225663185],[1742421720000,4053.58,4053.736,4052.155,4053.709,0.011339999735355377],[1742421780000,4053.709,4054.076,4052.906,4053.81,0.007127999793738127],[1742421840000,4053.841,4054.614,4053.521,4054.56,0.007849999703466892],[1742421900000,4054.693,4055.41,4054.433,4055.29,0.0074800001457333565],[1742421960000,4055.321,4056.164,4054.7,4056.111,0.006709999870508909],[1742422020000,4056.203,4056.592,4056.056,4056.592,0.005280000157654285],[1742422080000,4056.592,4056.902,4056.073,4056.902,0.00571999978274107],[1742422140000,4056.49,4057.115,4056.273,4056.623,0.004579999949783087],[1742422200000,4056.623,4056.623,4055.412,4056.049,0.003280000062659383],[1742422260000,4056.019,4056.091,4055.602,4055.969,0.0031900000758469105],[1742422320000,4055.999,4056.476,4055.956,4056.005,0.006819999776780605],[1742422380000,4055.944,4056.363,4055.944,4056.186,0.005499999970197678],[1742422440000,4056.186,4056.213,4055.973,4056.163,0.00418000016361475],[1742422500000,4056.323,4056.847,4055.661,4055.661,0.008910000324249268],[1742422560000,4055.741,4055.952,4055.16,4055.16,0.006819999776780605],[1742422620000,4055.213,4055.266,4054.558,4054.558,0.007569999899715185],[1742422680000,4054.588,4054.992,4054.419,4054.735,0.01843000017106533],[1742422740000,4055.121,4055.183,4054.036,4054.188,0.008659999817609787],[1742422800000,4054.232,4054.304,4053.436,4053.643,0.017340000718832016],[1742422860000,4053.612,4053.909,4053.449,4053.723,0.01370999962091446],[1742422920000,4053.723,4053.806,4053.018,4053.031,0.00965999998152256],[1742422980000,4053.062,4053.301,4052.543,4053.301,0.014109999872744083],[1742423040000,4053.301,4054.125,4053.265,4054.125,0.0064500002190470695],[1742423100000,4054.156,4054.302,4054.023,4054.183,0.006490000057965517],[1742423160000,4054.213,4054.213,4053.882,4053.882,0.005499999970197678],[1742423220000,4053.815,4054.219,4053.815,4054.022,0.00418000016361475],[1742423280000,4054.036,4055.246,4053.914,4054.87,0.0061599998734891415],[1742423340000,4054.931,4055.651,4054.759,4055.625,0.00791999977082014],[1742423400000,4055.655,4055.786,4054.482,4054.562,0.01051000040024519],[1742423460000,4054.681,4054.875,4054.129,4054.279,0.00571999978274107],[1742423520000,4054.265,4054.559,4054.265,4054.528,0.004290000069886446],[1742423580000,4054.559,4055.338,4054.559,4055.315,0.004399999976158142],[1742423640000,4055.346,4055.577,4055.254,4055.332,0.0034099998883903027],[1742423700000,4055.292,4055.708,4055.292,4055.677,0.0031900000758469105],[1742423760000,4055.611,4056.387,4055.584,4056.234,0.004509999882429838],[1742423820000,4056.112,4056.204,4055.855,4056.063,0.00571999978274107],[1742423880000,4056.002,4056.093,4055.17,4055.17,0.00418000016361475],[1742423940000,4055.14,4055.338,4054.287,4054.42,0.00395999988541007],[1742424000000,4054.447,4054.912,4054.372,4054.778,0.005059999879449606],[1742424060000,4054.686,4054.747,4054.247,4054.496,0.0035200000274926424],[1742424120000,4054.523,4054.872,4054.363,4054.455,0.0034099998883903027],[1742424180000,4054.295,4054.716,4054.295,4054.628,0.005280000157654285],[1742424240000,4054.721,4054.86,4054.506,4054.799,0.0038499999791383743],[1742424300000,4054.959,4055.443,4054.858,4055.021,0.0040699997916817665],[1742424360000,4055.035,4055.225,4054.997,4055.12,0.0030799999367445707],[1742424420000,4055.12,4055.147,4054.663,4054.69,0.0037400000728666782],[1742424480000,4054.703,4054.84,4054.703,4054.707,0.0017600000137463212],[1742424540000,4054.681,4055.163,4054.681,4054.952,0.0029700000304728746],[1742424600000,4054.922,4055.152,4054.922,4055.119,0.002749999985098839],[1742424660000,4055.169,4055.537,4055.102,4055.404,0.0031900000758469105],[1742424720000,4055.378,4055.758,4055.378,4055.613,0.002090000081807375],[1742424780000,4055.644,4055.891,4055.63,4055.758,0.002199999988079071],[1742424840000,4055.819,4055.83,4055.556,4055.769,0.001979999942705035],[1742424900000,4056.301,4056.434,4056.065,4056.392,0.0015399999683722854],[1742424960000,4056.362,4056.442,4056.145,4056.442,0.002839999971911311],[1742425020000,4056.412,4056.595,4056.115,4056.37,0.0038300000596791506],[1742425080000,4056.157,4056.157,4055.726,4056.085,0.0025100000202655792],[1742425140000,4056.146,4056.176,4055.921,4056.146,0.0040699997916817665],[1742425200000,4056.115,4056.115,4055.547,4055.562,0.014619999565184116],[1742425260000,4055.629,4055.905,4055.629,4055.724,0.011549999937415123],[1742425320000,4055.671,4055.805,4055.428,4055.55,0.008700000122189522],[1742425380000,4055.459,4055.653,4055.1,4055.385,0.008369999937713146],[1742425440000,4055.324,4055.868,4054.925,4055.828,0.009279999881982803],[1742425500000,4055.828,4056.151,4055.39,4055.39,0.01051000040024519],[1742425560000,4055.377,4055.517,4055.079,4055.487,0.012160000391304493],[1742425620000,4055.479,4055.868,4055.447,4055.66,0.012269999831914902],[1742425680000,4055.65,4055.817,4055.568,4055.707,0.00687999976798892],[1742425740000,4055.754,4055.994,4055.697,4055.994,0.003949999809265137],[1742425800000,4056.074,4056.431,4055.98,4056.031,0.004639999940991402],[1742425860000,4056.045,4056.321,4055.944,4056.218,0.0040699997916817665],[1742425920000,4056.218,4056.311,4056.096,4056.231,0.0018700000364333391],[1742425980000,4056.14,4056.355,4056.049,4056.285,0.002529999939724803],[1742426040000,4056.378,4056.378,4056.04,4056.275,0.0029700000304728746],[1742426100000,4056.275,4056.334,4055.942,4056.334,0.004509999882429838],[1742426160000,4056.273,4056.304,4055.935,4056.095,0.0036299999337643385],[1742426220000,4056.055,4056.243,4055.944,4056.203,0.004290000069886446],[1742426280000,4056.243,4056.343,4055.957,4056.343,0.0037400000728666782],[1742426340000,4056.312,4056.641,4056.312,4056.534,0.0030799999367445707],[1742426400000,4056.534,4056.685,4056.348,4056.605,0.002749999985098839],[1742426460000,4056.565,4056.698,4056.369,4056.544,0.002749999985098839],[1742426520000,4056.65,4056.65,4056.376,4056.443,0.0035200000274926424],[1742426580000,4056.549,4056.775,4056.452,4056.656,0.008469999767839909],[1742426640000,4056.687,4057.238,4056.595,4057.147,0.004619999788701534],[1742426700000,4057.177,4057.354,4056.588,4056.71,0.0083600003272295],[1742426760000,4056.75,4057.116,4056.599,4057.077,0.008580000139772892],[1742426820000,4057.046,4057.116,4056.689,4056.715,0.004619999788701534],[1742426880000,4056.715,4056.818,4056.443,4056.536,0.004730000160634518],[1742426940000,4056.567,4056.722,4056.456,4056.519,0.005499999970197678],[1742427000000,4056.559,4056.84,4056.135,4056.161,0.004730000160634518],[1742427060000,4056.175,4056.397,4056.079,4056.131,0.005940000060945749],[1742427120000,4056.161,4056.282,4055.98,4055.993,0.00571999978274107],[1742427180000,4056.02,4056.02,4055.447,4055.478,0.00571999978274107],[1742427240000,4055.447,4055.576,4055.196,4055.559,0.007809999864548445],[1742427300000,4055.586,4055.734,4055.262,4055.32,0.004509999882429838],[1742427360000,4055.226,4055.655,4054.803,4054.936,0.008030000142753124],[1742427420000,4054.997,4055.196,4054.909,4054.909,0.002529999939724803],[1742427480000,4054.922,4054.983,4054.781,4054.922,0.004379999823868275],[1742427540000,4054.949,4054.964,4054.633,4054.762,0.0033400000538676977],[1742427600000,4054.753,4054.929,4054.616,4054.728,0.002469999948516488],[1742427660000,4054.802,4055.249,4054.749,4055.134,0.002749999985098839],[1742427720000,4055.165,4055.298,4054.84,4054.989,0.004290000069886446],[1742427780000,4055.016,4055.152,4054.878,4054.916,0.0034099998883903027],[1742427840000,4055.008,4055.217,4054.895,4054.983,0.004120000172406435],[1742427900000,4054.983,4055.12,4054.979,4055.032,0.002309999894350767],[1742427960000,4055.032,4055.059,4054.802,4054.893,0.0031900000758469105],[1742428020000,4054.862,4054.876,4054.446,4054.642,0.0037400000728666782],[1742428080000,4054.615,4055.053,4054.543,4055.053,0.0034799999557435513],[1742428140000,4055.013,4055.206,4054.928,4055.145,0.003370000049471855],[1742428200000,4055.145,4055.39,4054.903,4055.257,0.0029700000304728746],[1742428260000,4055.23,4055.336,4054.786,4054.869,0.005169999785721302],[1742428320000,4055.392,4056.19,4055.069,4055.749,0.007550000213086605],[1742428380000,4055.718,4055.802,4055.456,4055.483,0.003490000031888485],[1742428440000,4055.426,4055.426,4054.671,4054.739,0.0034099998883903027],[1742428500000,4054.752,4054.752,4054.328,4054.465,0.002420000033453107],[1742428560000,4054.452,4054.531,4054.189,4054.451,0.002420000033453107],[1742428620000,4054.512,4054.715,4054.271,4054.552,0.0029700000304728746],[1742428680000,4054.446,4054.961,4054.446,4054.823,0.0031900000758469105],[1742428740000,4054.836,4054.862,4054.402,4054.402,0.002859999891370535]]