[[1742342400000,3031.565,3031.565,3030.585,3030.758,0.037450000643730164],[1742342460000,3030.848,3030.958,3030.278,3030.278,0.029890000820159912],[1742342520000,3030.348,3031.278,3030.198,3031.168,0.028030000627040863],[1742342580000,3031.085,3031.478,3031.078,3031.188,0.01647000014781952],[1742342640000,3031.178,3031.398,3030.868,3031.078,0.022050000727176666],[1742342700000,3031.128,3031.268,3030.808,3031.158,0.01964999921619892],[1742342760000,3031.138,3031.568,3030.968,3031.118,0.028529999777674675],[1742342820000,3031.118,3031.138,3030.908,3031.088,0.022590000182390213],[1742342880000,3031.078,3031.098,3030.858,3030.858,0.022140000015497208],[1742342940000,3030.908,3031.238,3030.888,3030.988,0.021330000832676888],[1742343000000,3030.978,3031.008,3030.468,3030.578,0.022199999541044235],[1742343060000,3030.548,3030.968,3030.548,3030.878,0.016979999840259552],[1742343120000,3030.858,3031.148,3030.858,3031.058,0.014159999787807465],[1742343180000,3031.048,3031.088,3030.888,3031.008,0.014999999664723873],[1742343240000,3031.058,3031.218,3030.725,3030.798,0.015599999576807022],[1742343300000,3030.788,3030.788,3030.328,3030.605,0.028769999742507935],[1742343360000,3030.598,3030.765,3030.488,3030.548,0.018540000542998314],[1742343420000,3030.548,3030.715,3030.368,3030.658,0.018540000542998314],[1742343480000,3030.715,3030.798,3030.258,3030.738,0.019440000876784325],[1742343540000,3030.745,3030.848,3030.618,3030.758,0.020250000059604645],[1742343600000,3030.758,3030.925,3030.345,3030.485,0.022199999541044235],[1742343660000,3030.455,3031.375,3030.435,3031.145,0.0147299999371171],[1742343720000,3031.165,3031.765,3031.085,3031.675,0.007619999814778566],[1742343780000,3031.645,3031.795,3031.328,3031.645,0.010859999805688858],[1742343840000,3031.615,3031.655,3031.585,3031.625,0.0019199999514967203],[1742343900000,3031.645,3032.105,3031.525,3032.105,0.005100000184029341],[1742343960000,3032.115,3032.325,3032.005,3032.275,0.00419999985024333],[1742344020000,3032.285,3032.815,3032.155,3032.735,0.019680000841617584],[1742344080000,3032.805,3033.465,3032.695,3033.155,0.014759999699890614],[1742344140000,3033.255,3033.785,3033.255,3033.255,0.01013999991118908],[1742344200000,3033.285,3033.745,3033.285,3033.375,0.01728999987244606],[1742344260000,3033.335,3033.375,3032.895,3032.955,0.035429999232292175],[1742344320000,3032.925,3032.935,3032.455,3032.455,0.02078999951481819],[1742344380000,3032.485,3032.575,3031.975,3032.115,0.01971999928355217],[1742344440000,3032.065,3032.675,3032.065,3032.675,0.012350000441074371],[1742344500000,3032.725,3032.775,3032.385,3032.665,0.011959999799728394],[1742344560000,3032.695,3033.075,3032.695,3033.025,0.006909999996423721],[1742344620000,3033.075,3033.195,3032.555,3032.595,0.007079999893903732],[1742344680000,3032.605,3032.695,3032.405,3032.405,0.005760000087320805],[1742344740000,3032.445,3032.705,3032.365,3032.585,0.007930000312626362],[1742344800000,3032.605,3032.805,3032.585,3032.775,0.006649999879300594],[1742344860000,3032.735,3033.025,3032.725,3032.835,0.006310000084340572],[1742344920000,3032.815,3032.875,3032.705,3032.705,0.004910000134259462],[1742344980000,3032.705,3032.705,3032.215,3032.325,0.02047000080347061],[1742345040000,3032.325,3032.835,3032.255,3032.725,0.025550000369548798],[1742345100000,3032.685,3032.975,3032.495,3032.545,0.015809999778866768],[1742345160000,3032.545,3032.545,3031.905,3031.995,0.006819999776780605],[1742345220000,3032.005,3032.015,3031.415,3031.415,0.008259999565780163],[1742345280000,3031.395,3031.705,3031.385,3031.495,0.00546000013127923],[1742345340000,3031.495,3031.795,3031.375,3031.655,0.004480000119656324],[1742345400000,3031.635,3031.745,3031.535,3031.565,0.015420000068843365],[1742345460000,3031.545,3031.595,3031.155,3031.195,0.012729999609291553],[1742345520000,3031.195,3031.885,3031.085,3031.575,0.032919999212026596],[1742345580000,3031.585,3031.625,3031.535,3031.535,0.0044999998062849045],[1742345640000,3031.565,3031.615,3031.275,3031.605,0.04543999955058098],[1742345700000,3031.635,3031.715,3031.555,3031.655,0.028219999745488167],[1742345760000,3031.695,3032.045,3031.655,3031.935,0.032680001109838486],[1742345820000,3031.935,3031.935,3031.365,3031.365,0.03719000145792961],[1742345880000,3031.375,3031.505,3031.188,3031.255,0.036329999566078186],[1742345940000,3031.325,3031.355,3031.095,3031.195,0.03686999902129173],[1742346000000,3031.195,3032.455,3030.475,3032.225,0.09533999860286713],[1742346060000,3032.225,3032.295,3031.355,3031.515,0.09233000129461288],[1742346120000,3031.535,3031.535,3030.805,3030.805,0.09939000010490417],[1742346180000,3030.805,3030.925,3030.065,3030.135,0.10343000292778015],[1742346240000,3030.125,3030.225,3029.705,3029.895,0.06306999921798706],[1742346300000,3029.955,3030.185,3029.555,3030.185,0.04648999869823456],[1742346360000,3030.185,3030.725,3029.285,3030.425,0.04504000023007393],[1742346420000,3030.555,3030.845,3030.118,3030.655,0.06283999979496002],[1742346480000,3030.625,3031.305,3030.625,3030.725,0.063680000603199],[1742346540000,3030.725,3031.135,3030.315,3030.915,0.05327000096440315],[1742346600000,3030.865,3031.288,3030.668,3031.095,0.04422000050544739],[1742346660000,3031.068,3031.208,3030.725,3030.808,0.03084000013768673],[1742346720000,3030.798,3030.798,3029.365,3029.455,0.0911799967288971],[1742346780000,3029.455,3029.528,3029.138,3029.248,0.09703999757766724],[1742346840000,3029.248,3029.648,3028.905,3028.905,0.0414000004529953],[1742346900000,3028.925,3029.195,3028.725,3029.005,0.12592999637126923],[1742346960000,3029.005,3029.165,3028.645,3028.865,0.07700999826192856],[1742347020000,3028.865,3029.015,3028.595,3028.615,0.04318999871611595],[1742347080000,3028.615,3028.615,3027.915,3028.588,0.07611999660730362],[1742347140000,3028.578,3028.755,3028.195,3028.195,0.0579800009727478],[1742347200000,3028.195,3028.545,3028.138,3028.245,0.04385000094771385],[1742347260000,3028.308,3028.515,3027.738,3028.495,0.04786999896168709],[1742347320000,3028.515,3029.065,3028.485,3029.055,0.057029999792575836],[1742347380000,3029.055,3029.405,3028.928,3028.968,0.043630000203847885],[1742347440000,3028.958,3028.985,3028.728,3028.755,0.01448999997228384],[1742347500000,3028.748,3029.315,3028.608,3029.285,0.02338000014424324],[1742347560000,3029.285,3029.285,3028.865,3028.865,0.02206999994814396],[1742347620000,3028.865,3029.235,3028.865,3029.145,0.014820000156760216],[1742347680000,3029.145,3029.625,3029.045,3029.505,0.018230000510811806],[1742347740000,3029.525,3029.755,3029.445,3029.445,0.012400000356137753],[1742347800000,3029.465,3029.485,3028.895,3028.975,0.08513999730348587],[1742347860000,3028.968,3029.085,3028.485,3028.495,0.06722000241279602],[1742347920000,3028.515,3028.648,3028.348,3028.548,0.04473000019788742],[1742347980000,3028.548,3028.648,3028.248,3028.425,0.03881999850273132],[1742348040000,3028.419,3028.675,3028.278,3028.525,0.05025999993085861],[1742348100000,3028.525,3029.385,3028.475,3029.005,0.054919999092817307],[1742348160000,3029.005,3029.415,3028.955,3029.315,0.042160000652074814],[1742348220000,3029.315,3029.315,3028.765,3028.865,0.03912999853491783],[1742348280000,3028.848,3028.908,3028.528,3028.878,0.024730000644922256],[1742348340000,3028.878,3028.878,3028.275,3028.308,0.05048000067472458],[1742348400000,3028.298,3028.348,3027.485,3027.848,0.038270000368356705],[1742348460000,3027.848,3028.148,3027.648,3027.848,0.018479999154806137],[1742348520000,3027.738,3028.048,3027.448,3027.748,0.014100000262260437],[1742348580000,3027.748,3027.748,3027.338,3027.458,0.030969999730587006],[1742348640000,3027.455,3028.168,3027.408,3027.615,0.037870001047849655],[1742348700000,3027.615,3028.008,3027.558,3027.668,0.0481100007891655],[1742348760000,3027.598,3027.615,3027.225,3027.335,0.06109999865293503],[1742348820000,3027.335,3028.285,3027.335,3027.955,0.08726000040769577],[1742348880000,3027.955,3028.325,3027.645,3028.175,0.052480001002550125],[1742348940000,3028.135,3028.575,3028.088,3028.255,0.04909000173211098],[1742349000000,3028.278,3028.535,3028.065,3028.308,0.0362199991941452],[1742349060000,3028.308,3028.428,3027.648,3027.648,0.07942000031471252],[1742349120000,3027.648,3027.848,3027.625,3027.785,0.035989999771118164],[1742349180000,3027.848,3028.085,3027.775,3027.795,0.04108000174164772],[1742349240000,3027.795,3027.795,3027.548,3027.565,0.035009998828172684],[1742349300000,3027.555,3027.705,3027.175,3027.665,0.024539999663829803],[1742349360000,3027.715,3028.235,3027.625,3028.045,0.014820000156760216],[1742349420000,3028.075,3028.675,3027.935,3028.645,0.01882999949157238],[1742349480000,3028.615,3028.955,3028.405,3028.955,0.021309999749064445],[1742349540000,3028.925,3029.445,3028.895,3029.345,0.020519999787211418],[1742349600000,3029.255,3029.535,3028.805,3029.405,0.028950000181794167],[1742349660000,3029.445,3029.825,3029.245,3029.825,0.028200000524520874],[1742349720000,3029.815,3030.005,3029.435,3029.765,0.031289998441934586],[1742349780000,3029.755,3029.775,3029.195,3029.225,0.016589999198913574],[1742349840000,3029.275,3029.735,3029.245,3029.635,0.01152000017464161],[1742349900000,3029.695,3030.295,3029.685,3030.155,0.018719999119639397],[1742349960000,3030.145,3030.745,3029.855,3029.948,0.043460000306367874],[1742350020000,3029.948,3030.025,3029.648,3029.905,0.05854000151157379],[1742350080000,3029.905,3029.925,3029.345,3029.815,0.07461000233888626],[1742350140000,3029.748,3030.085,3029.405,3029.735,0.04162000119686127],[1742350200000,3029.715,3030.788,3029.715,3030.558,0.04966000095009804],[1742350260000,3030.598,3031.415,3030.515,3031.318,0.0471000000834465],[1742350320000,3031.318,3032.145,3031.318,3031.805,0.1007699966430664],[1742350380000,3031.805,3031.868,3031.165,3031.328,0.08513999730348587],[1742350440000,3031.318,3031.458,3030.618,3031.058,0.07784000039100647],[1742350500000,3031.048,3031.398,3030.378,3030.628,0.04162000119686127],[1742350560000,3030.628,3031.645,3030.545,3031.645,0.019440000876784325],[1742350620000,3031.645,3031.645,3031.115,3031.335,0.014820000156760216],[1742350680000,3031.335,3031.675,3031.065,3031.245,0.015420000068843365],[1742350740000,3031.205,3031.545,3031.095,3031.245,0.014879999682307243],[1742350800000,3031.275,3031.285,3030.825,3031.265,0.018719999119639397],[1742350860000,3031.245,3031.375,3030.915,3031.325,0.026580000296235085],[1742350920000,3031.275,3031.275,3030.455,3030.665,0.017249999567866325],[1742350980000,3030.685,3030.685,3030.068,3030.315,0.022859999909996986],[1742351040000,3030.335,3030.405,3030.168,3030.215,0.014449999667704105],[1742351100000,3030.175,3030.425,3029.765,3030.085,0.028209999203681946],[1742351160000,3030.098,3030.285,3029.885,3029.885,0.016459999606013298],[1742351220000,3029.865,3029.995,3029.655,3029.785,0.01947999931871891],[1742351280000,3029.795,3030.205,3029.785,3029.965,0.006539999973028898],[1742351340000,3030.015,3030.035,3029.555,3029.575,0.020169999450445175],[1742351400000,3029.575,3030.945,3029.455,3030.825,0.06990999728441238],[1742351460000,3030.825,3031.845,3030.465,3031.745,0.032669998705387115],[1742351520000,3031.825,3032.695,3031.548,3032.515,0.04295999929308891],[1742351580000,3032.485,3032.665,3032.135,3032.345,0.041689999401569366],[1742351640000,3032.345,3032.435,3031.448,3031.548,0.04211999848484993],[1742351700000,3031.648,3031.648,3030.748,3031.148,0.07442999631166458],[1742351760000,3031.055,3031.648,3031.048,3031.495,0.05358000099658966],[1742351820000,3031.505,3031.785,3031.105,3031.555,0.07548999786376953],[1742351880000,3031.495,3031.975,3031.495,3031.935,0.031380001455545425],[1742351940000,3031.935,3032.635,3031.905,3032.425,0.04983000084757805],[1742352000000,3032.425,3032.545,3032.098,3032.145,0.05290000140666962],[1742352060000,3032.145,3032.625,3032.045,3032.265,0.029319999739527702],[1742352120000,3032.245,3033.005,3032.195,3032.885,0.02054000087082386],[1742352180000,3032.825,3032.905,3032.555,3032.635,0.01607999950647354],[1742352240000,3032.665,3033.055,3032.415,3032.475,0.02655000053346157],[1742352300000,3032.545,3033.535,3032.525,3033.465,0.03480000048875809],[1742352360000,3033.465,3033.605,3032.695,3032.735,0.030719999223947525],[1742352420000,3032.755,3032.805,3032.195,3032.655,0.029610000550746918],[1742352480000,3032.685,3033.055,3032.585,3032.895,0.0188400000333786],[1742352540000,3032.925,3032.945,3032.725,3032.825,0.008700000122189522],[1742352600000,3032.805,3033.155,3032.658,3033.065,0.016739999875426292],[1742352660000,3032.975,3032.995,3032.255,3032.495,0.023669999092817307],[1742352720000,3032.525,3032.905,3032.465,3032.715,0.010499999858438969],[1742352780000,3032.745,3033.035,3032.745,3032.945,0.014100000262260437],[1742352840000,3032.945,3032.965,3032.575,3032.595,0.01092000026255846],[1742352900000,3032.645,3032.825,3032.345,3032.355,0.00863999966531992],[1742352960000,3032.385,3032.915,3032.385,3032.735,0.012120000086724758],[1742353020000,3032.705,3033.035,3032.705,3032.825,0.00863999966531992],[1742353080000,3032.845,3032.895,3032.505,3032.585,0.019589999690651894],[1742353140000,3032.585,3033.225,3032.545,3033.215,0.02085000090301037],[1742353200000,3033.215,3033.565,3033.075,3033.335,0.025499999523162842],[1742353260000,3033.335,3033.505,3032.935,3032.975,0.024059999734163284],[1742353320000,3033.035,3033.165,3032.535,3032.535,0.02597999945282936],[1742353380000,3032.555,3032.845,3032.248,3032.635,0.0225600004196167],[1742353440000,3032.655,3032.865,3032.068,3032.805,0.023879999294877052],[1742353500000,3032.755,3033.035,3032.578,3032.928,0.022050000727176666],[1742353560000,3033.005,3033.595,3032.935,3033.415,0.02402999997138977],[1742353620000,3033.475,3034.055,3033.455,3033.975,0.01931999996304512],[1742353680000,3033.965,3034.295,3033.715,3033.715,0.01931999996304512],[1742353740000,3033.765,3033.895,3033.595,3033.865,0.017400000244379044],[1742353800000,3033.875,3034.055,3033.695,3034.025,0.012719999998807907],[1742353860000,3033.955,3034.215,3033.695,3034.005,0.014759999699890614],[1742353920000,3034.005,3034.905,3033.925,3034.785,0.02264999970793724],[1742353980000,3034.745,3035.465,3034.685,3034.925,0.03215999901294708],[1742354040000,3034.895,3034.995,3034.655,3034.695,0.023070000112056732],[1742354100000,3034.665,3034.665,3034.125,3034.195,0.021810000762343407],[1742354160000,3034.195,3034.235,3033.885,3033.905,0.0069599999114871025],[1742354220000,3033.905,3035.355,3033.885,3035.135,0.02565000019967556],[1742354280000,3035.135,3035.585,3035.025,3035.065,0.025200000032782555],[1742354340000,3035.135,3035.375,3035.125,3035.335,0.014999999664723873],[1742354400000,3035.355,3035.415,3034.855,3034.995,0.019050000235438347],[1742354460000,3035.025,3035.215,3034.785,3034.975,0.0175199992954731],[1742354520000,3034.985,3035.305,3034.825,3035.175,0.021239999681711197],[1742354580000,3035.165,3035.405,3034.855,3035.405,0.025259999558329582],[1742354640000,3035.405,3035.405,3035.165,3035.165,0.01080000028014183],[1742354700000,3035.185,3035.225,3034.915,3034.975,0.011699999682605267],[1742354760000,3034.965,3035.005,3034.235,3034.335,0.011219999752938747],[1742354820000,3034.355,3034.868,3034.355,3034.725,0.017190000042319298],[1742354880000,3034.735,3034.795,3034.315,3034.335,0.01964999921619892],[1742354940000,3034.325,3034.395,3034.135,3034.295,0.021059999242424965],[1742355000000,3034.275,3034.395,3034.085,3034.205,0.006300000008195639],[1742355060000,3034.218,3034.595,3033.785,3034.565,0.009359999559819698],[1742355120000,3034.575,3035.095,3034.375,3035.035,0.009239999577403069],[1742355180000,3035.075,3035.075,3034.675,3034.675,0.015030000358819962],[1742355240000,3034.665,3035.185,3034.645,3035.055,0.007439999841153622],[1742355300000,3035.075,3035.335,3034.815,3035.235,0.012740000151097775],[1742355360000,3035.225,3035.635,3035.135,3035.405,0.014460000209510326],[1742355420000,3035.425,3035.455,3034.975,3035.205,0.013740000315010548],[1742355480000,3035.115,3035.115,3034.565,3035.035,0.03297000005841255],[1742355540000,3035.055,3035.155,3034.695,3035.155,0.02775000035762787],[1742355600000,3035.155,3035.235,3034.715,3034.915,0.014650000259280205],[1742355660000,3034.955,3035.345,3034.935,3035.335,0.01104000024497509],[1742355720000,3035.325,3035.735,3035.185,3035.695,0.019530000165104866],[1742355780000,3035.695,3035.755,3035.385,3035.495,0.021239999681711197],[1742355840000,3035.495,3036.015,3035.215,3035.285,0.018459999933838844],[1742355900000,3035.295,3035.915,3035.185,3035.825,0.014220000244677067],[1742355960000,3035.845,3036.445,3035.845,3036.405,0.01841999962925911],[1742356020000,3036.385,3036.605,3035.745,3036.575,0.013559999875724316],[1742356080000,3036.605,3036.755,3036.355,3036.545,0.025350000709295273],[1742356140000,3036.565,3036.735,3035.955,3035.955,0.02027999982237816],[1742356200000,3035.955,3036.715,3035.875,3036.475,0.015060000121593475],[1742356260000,3036.475,3036.845,3036.415,3036.695,0.020099999383091927],[1742356320000,3036.695,3037.095,3036.685,3036.995,0.023099999874830246],[1742356380000,3036.995,3037.315,3036.855,3037.305,0.02280000038444996],[1742356440000,3037.305,3037.815,3037.025,3037.435,0.028769999742507935],[1742356500000,3037.415,3038.295,3037.305,3038.275,0.013620000332593918],[1742356560000,3038.285,3038.795,3037.965,3038.075,0.02027999982237816],[1742356620000,3038.045,3038.405,3037.285,3037.348,0.0349700003862381],[1742356680000,3037.348,3037.475,3036.855,3037.348,0.09204000234603882],[1742356740000,3037.348,3037.348,3035.978,3036.048,0.06528999656438828],[1742356800000,3036.048,3036.148,3035.635,3036.048,0.04123000055551529],[1742356860000,3036.048,3036.048,3034.955,3035.148,0.03448000177741051],[1742356920000,3035.095,3035.258,3034.848,3035.148,0.08845999836921692],[1742356980000,3035.138,3035.175,3034.768,3034.885,0.05737999826669693],[1742357040000,3034.875,3035.148,3034.875,3035.048,0.06394000351428986],[1742357100000,3035.075,3035.105,3034.768,3035.078,0.053360000252723694],[1742357160000,3035.078,3035.135,3034.585,3035.005,0.07203000038862228],[1742357220000,3035.005,3035.135,3034.848,3034.925,0.035909999161958694],[1742357280000,3034.895,3034.925,3034.148,3034.285,0.05226999893784523],[1742357340000,3034.285,3035.048,3033.985,3034.948,0.04602000117301941],[1742357400000,3034.948,3034.948,3034.648,3034.865,0.010049999691545963],[1742357460000,3034.875,3035.048,3034.698,3035.048,0.023970000445842743],[1742357520000,3035.048,3035.175,3034.848,3034.948,0.02507999911904335],[1742357580000,3035.055,3035.455,3034.935,3035.355,0.025860000401735306],[1742357640000,3035.265,3035.348,3034.855,3034.905,0.02160000056028366],[1742357700000,3034.965,3035.125,3034.695,3035.045,0.021539999172091484],[1742357760000,3035.035,3035.755,3034.785,3035.685,0.031199999153614044],[1742357820000,3035.735,3036.465,3035.705,3036.045,0.028440000489354134],[1742357880000,3036.035,3036.385,3035.918,3036.345,0.011760000139474869],[1742357940000,3036.315,3037.005,3036.315,3036.715,0.021539999172091484],[1742358000000,3036.715,3036.745,3036.035,3036.315,0.013050000183284283],[1742358060000,3036.345,3036.885,3036.215,3036.515,0.020069999620318413],[1742358120000,3036.535,3036.765,3036.325,3036.665,0.00965999998152256],[1742358180000,3036.665,3036.725,3036.295,3036.435,0.011939999647438526],[1742358240000,3036.485,3036.485,3035.765,3036.325,0.02435999922454357],[1742358300000,3036.325,3036.495,3036.215,3036.335,0.007379999849945307],[1742358360000,3036.348,3037.485,3036.328,3037.335,0.015479999594390392],[1742358420000,3037.345,3037.345,3036.675,3036.995,0.012210000306367874],[1742358480000,3036.998,3037.005,3036.575,3036.575,0.012539999559521675],[1742358540000,3036.615,3036.985,3036.595,3036.705,0.013779999688267708],[1742358600000,3036.675,3036.715,3036.525,3036.625,0.0032399999909102917],[1742358660000,3036.655,3036.705,3036.455,3036.455,0.002219999907538295],[1742358720000,3036.445,3036.795,3036.245,3036.715,0.00774999987334013],[1742358780000,3036.755,3036.755,3036.605,3036.695,0.002589999930933118],[1742358840000,3036.748,3036.775,3036.025,3036.035,0.010300000198185444],[1742358900000,3036.045,3036.305,3035.885,3036.125,0.03976000100374222],[1742358960000,3036.125,3036.555,3036.005,3036.385,0.013419999741017818],[1742359020000,3036.395,3036.595,3035.775,3036.535,0.0392099991440773],[1742359080000,3036.505,3036.725,3036.215,3036.315,0.0225600004196167],[1742359140000,3036.315,3036.605,3035.868,3035.915,0.04391000047326088],[1742359200000,3035.915,3035.955,3035.358,3035.415,0.03629999980330467],[1742359260000,3035.448,3036.165,3035.418,3035.835,0.02751000039279461],[1742359320000,3035.885,3036.205,3035.808,3036.135,0.019920000806450844],[1742359380000,3036.045,3036.145,3035.998,3036.085,0.023019999265670776],[1742359440000,3036.105,3036.125,3035.835,3035.935,0.009170000441372395],[1742359500000,3035.998,3036.135,3035.395,3035.795,0.028209999203681946],[1742359560000,3035.795,3035.915,3035.525,3035.645,0.02166000008583069],[1742359620000,3035.635,3035.795,3035.555,3035.625,0.04035000130534172],[1742359680000,3035.638,3035.855,3035.625,3035.815,0.007980000227689743],[1742359740000,3035.825,3035.955,3035.475,3035.775,0.010320000350475311],[1742359800000,3035.755,3036.385,3035.715,3036.355,0.012240000069141388],[1742359860000,3036.355,3036.475,3036.045,3036.455,0.009720000438392162],[1742359920000,3036.455,3036.665,3036.255,3036.535,0.011189999990165234],[1742359980000,3036.515,3036.515,3036.055,3036.285,0.01665000058710575],[1742360040000,3036.255,3036.415,3036.065,3036.395,0.032280001789331436],[1742360100000,3036.465,3036.465,3035.228,3035.358,0.019710000604391098],[1742360160000,3035.358,3035.655,3034.678,3034.708,0.025919999927282333],[1742360220000,3034.678,3035.375,3034.578,3035.015,0.014310000464320183],[1742360280000,3034.975,3036.295,3034.935,3036.255,0.013740000315010548],[1742360340000,3036.255,3036.415,3036.045,3036.275,0.014039999805390835],[1742360400000,3036.385,3037.065,3036.295,3037.035,0.018719999119639397],[1742360460000,3037.035,3037.395,3036.715,3037.305,0.020819999277591705],[1742360520000,3037.305,3037.485,3036.925,3036.965,0.01775999926030636],[1742360580000,3037.015,3037.355,3036.968,3037.245,0.014940000139176846],[1742360640000,3037.215,3037.295,3036.855,3037.055,0.018719999119639397],[1742360700000,3037.035,3037.185,3036.735,3037.045,0.011939999647438526],[1742360760000,3037.025,3037.275,3036.935,3037.185,0.00839999970048666],[1742360820000,3037.165,3037.595,3037.065,3037.515,0.010259999893605709],[1742360880000,3037.475,3037.775,3037.135,3037.365,0.020640000700950623],[1742360940000,3037.365,3037.425,3036.765,3037.285,0.021239999681711197],[1742361000000,3037.305,3037.475,3037.155,3037.355,0.012120000086724758],[1742361060000,3037.335,3038.685,3037.265,3038.275,0.03525000065565109],[1742361120000,3038.295,3038.405,3038.015,3038.175,0.03260999917984009],[1742361180000,3038.115,3038.305,3037.485,3038.235,0.024240000173449516],[1742361240000,3038.258,3038.455,3038.115,3038.215,0.016920000314712524],[1742361300000,3038.255,3038.465,3037.915,3038.185,0.021719999611377716],[1742361360000,3038.185,3039.058,3038.105,3038.315,0.02848999947309494],[1742361420000,3038.298,3038.328,3037.679,3037.798,0.026660000905394554],[1742361480000,3037.848,3038.275,3037.808,3038.215,0.00887999963015318],[1742361540000,3038.245,3038.245,3037.908,3038.065,0.013020000420510769],[1742361600000,3038.055,3038.249,3037.795,3038.165,0.03156000003218651],[1742361660000,3038.195,3038.225,3037.428,3037.478,0.029580000787973404],[1742361720000,3037.468,3037.659,3037.108,3037.539,0.05364000052213669],[1742361780000,3037.539,3037.629,3036.878,3037.279,0.045990001410245895],[1742361840000,3037.218,3038.319,3037.208,3038.268,0.04244999960064888],[1742361900000,3038.268,3038.369,3037.819,3037.918,0.030249999836087227],[1742361960000,3037.898,3038.198,3037.658,3037.738,0.021239999681711197],[1742362020000,3037.788,3037.998,3037.758,3037.948,0.010950000025331974],[1742362080000,3037.898,3037.948,3036.818,3037.238,0.03821999952197075],[1742362140000,3037.228,3037.558,3037.208,3037.238,0.02442000061273575],[1742362200000,3037.228,3037.558,3036.908,3037.345,0.058570001274347305],[1742362260000,3037.315,3037.685,3037.058,3037.385,0.030090000480413437],[1742362320000,3037.415,3038.009,3037.138,3037.928,0.039000000804662704],[1742362380000,3037.918,3038.359,3037.758,3038.078,0.04148999974131584],[1742362440000,3038.085,3039.635,3038.005,3039.475,0.026850000023841858],[1742362500000,3039.438,3041.225,3039.355,3041.065,0.05609999969601631],[1742362560000,3041.075,3041.455,3040.275,3041.148,0.05339999869465828],[1742362620000,3041.148,3042.495,3041.108,3042.335,0.045409999787807465],[1742362680000,3042.365,3042.735,3041.178,3041.269,0.09583999961614609],[1742362740000,3041.269,3041.579,3040.548,3041.375,0.13064999878406525],[1742362800000,3041.369,3041.535,3040.648,3040.948,0.04019000008702278],[1742362860000,3040.948,3041.189,3040.545,3040.815,0.03863999992609024],[1742362920000,3040.795,3041.885,3040.605,3041.598,0.03017999976873398],[1742362980000,3041.598,3042.448,3041.248,3041.248,0.0485600009560585],[1742363040000,3041.248,3041.348,3040.758,3041.188,0.02525000087916851],[1742363100000,3041.188,3042.258,3041.148,3042.008,0.045409999787807465],[1742363160000,3041.998,3042.448,3041.698,3042.348,0.04495000094175339],[1742363220000,3042.348,3042.348,3041.268,3041.358,0.0435199998319149],[1742363280000,3041.358,3041.968,3041.068,3041.788,0.03678999841213226],[1742363340000,3041.778,3041.855,3041.148,3041.758,0.0713300034403801],[1742363400000,3041.758,3042.238,3041.668,3041.998,0.0507499985396862],[1742363460000,3041.978,3042.205,3041.158,3042.115,0.04019999876618385],[1742363520000,3042.085,3042.165,3041.655,3041.935,0.011789999902248383],[1742363580000,3041.955,3042.055,3041.545,3041.765,0.016589999198913574],[1742363640000,3041.785,3042.575,3041.568,3042.475,0.040709998458623886],[1742363700000,3042.555,3043.785,3042.515,3043.555,0.02012999914586544],[1742363760000,3043.575,3044.455,3043.495,3044.155,0.033810000866651535],[1742363820000,3044.195,3045.155,3044.045,3044.945,0.04597000032663345],[1742363880000,3044.955,3045.045,3043.955,3044.155,0.02384999953210354],[1742363940000,3044.145,3044.325,3043.655,3044.305,0.027540000155568123],[1742364000000,3044.255,3044.355,3042.995,3043.355,0.03888000175356865],[1742364060000,3043.485,3044.025,3043.365,3043.875,0.05181000009179115],[1742364120000,3043.845,3044.175,3043.315,3043.885,0.03068999946117401],[1742364180000,3043.855,3044.255,3043.535,3043.585,0.024150000885128975],[1742364240000,3043.555,3044.345,3043.245,3043.695,0.05217000097036362],[1742364300000,3043.665,3044.555,3043.175,3044.275,0.057989999651908875],[1742364360000,3044.278,3044.385,3043.648,3043.685,0.06903000175952911],[1742364420000,3043.665,3044.305,3043.625,3044.025,0.09306000173091888],[1742364480000,3044.025,3044.095,3042.848,3042.948,0.048179998993873596],[1742364540000,3042.948,3043.188,3042.528,3042.618,0.055980000644922256],[1742364600000,3042.618,3042.618,3041.375,3041.848,0.05378999933600426],[1742364660000,3041.828,3041.838,3040.345,3040.548,0.05342999845743179],[1742364720000,3040.648,3040.648,3038.838,3038.928,0.06134999915957451],[1742364780000,3038.825,3038.848,3036.658,3037.548,0.07479000091552734],[1742364840000,3037.535,3038.685,3037.535,3038.395,0.04106999933719635],[1742364900000,3038.345,3040.195,3037.631,3040.065,0.04964999854564667],[1742364960000,3040.125,3040.755,3038.648,3038.648,0.04470000043511391],[1742365020000,3038.648,3038.648,3037.348,3038.035,0.08711999654769897],[1742365080000,3038.075,3038.435,3037.605,3038.065,0.037859998643398285],[1742365140000,3038.075,3038.525,3037.288,3037.445,0.03606000170111656],[1742365200000,3037.475,3038.165,3034.545,3034.545,0.05412000045180321],[1742365260000,3034.368,3036.798,3034.368,3036.598,0.07122000306844711],[1742365320000,3036.588,3037.075,3036.045,3036.925,0.05697000026702881],[1742365380000,3036.985,3038.375,3036.985,3038.095,0.027809999883174896],[1742365440000,3038.095,3038.375,3036.848,3037.208,0.03711000084877014],[1742365500000,3037.208,3037.348,3036.448,3037.248,0.047540001571178436],[1742365560000,3037.248,3037.848,3036.848,3037.648,0.020010000094771385],[1742365620000,3037.678,3038.465,3037.448,3037.448,0.03753000125288963],[1742365680000,3037.468,3037.498,3036.358,3036.648,0.03725999966263771],[1742365740000,3036.535,3036.815,3035.968,3036.448,0.07210999727249146],[1742365800000,3036.395,3036.635,3035.148,3035.668,0.05603000149130821],[1742365860000,3035.675,3035.685,3034.598,3034.835,0.06513000279664993],[1742365920000,3034.845,3036.015,3034.308,3036.005,0.05545999854803085],[1742365980000,3035.985,3036.395,3035.655,3036.048,0.031980000436306],[1742366040000,3036.048,3036.575,3035.848,3036.248,0.03423000127077103],[1742366100000,3036.218,3038.005,3036.088,3038.005,0.0508200004696846],[1742366160000,3038.005,3038.415,3037.715,3037.715,0.03689999878406525],[1742366220000,3037.665,3037.665,3036.748,3036.848,0.025140000507235527],[1742366280000,3036.835,3037.455,3036.248,3037.365,0.024720000103116035],[1742366340000,3037.405,3037.848,3037.238,3037.548,0.020819999277591705],[1742366400000,3037.548,3038.265,3037.548,3037.665,0.02078999951481819],[1742366460000,3037.688,3037.765,3036.855,3036.905,0.027720000594854355],[1742366520000,3036.935,3037.625,3036.655,3037.575,0.03060000017285347],[1742366580000,3037.575,3038.825,3037.385,3038.825,0.024900000542402267],[1742366640000,3038.795,3040.095,3038.725,3039.785,0.045899998396635056],[1742366700000,3039.788,3041.885,3039.585,3041.685,0.09041000157594681],[1742366760000,3041.855,3041.855,3040.855,3041.295,0.06939999759197235],[1742366820000,3041.315,3041.965,3041.285,3041.415,0.05259000137448311],[1742366880000,3041.425,3041.735,3041.105,3041.495,0.05048999935388565],[1742366940000,3041.535,3041.635,3041.245,3041.605,0.052080001682043076],[1742367000000,3041.535,3041.945,3041.265,3041.685,0.039570000022649765],[1742367060000,3041.705,3042.225,3041.675,3042.065,0.0516900010406971],[1742367120000,3042.135,3042.215,3041.645,3042.025,0.02790999971330166],[1742367180000,3042.085,3043.625,3042.045,3043.335,0.10378000140190125],[1742367240000,3043.315,3043.615,3042.945,3043.535,0.07963000237941742],[1742367300000,3043.505,3043.535,3042.465,3042.565,0.0752900019288063],[1742367360000,3042.565,3043.885,3042.325,3043.765,0.09610000252723694],[1742367420000,3043.835,3043.855,3042.835,3042.945,0.10347999632358551],[1742367480000,3042.965,3042.965,3041.515,3041.705,0.042739998549222946],[1742367540000,3041.705,3042.415,3040.635,3041.965,0.04008999839425087],[1742367600000,3041.995,3042.015,3040.935,3041.685,0.02930999919772148],[1742367660000,3041.685,3042.625,3041.645,3042.195,0.03144000098109245],[1742367720000,3042.185,3042.675,3041.715,3042.555,0.02274000085890293],[1742367780000,3042.595,3042.655,3041.348,3041.548,0.035009998828172684],[1742367840000,3041.548,3041.648,3040.548,3040.558,0.04602000117301941],[1742367900000,3040.548,3040.938,3040.448,3040.448,0.021539999172091484],[1742367960000,3040.448,3040.735,3040.248,3040.485,0.02717999927699566],[1742368020000,3040.455,3040.885,3040.135,3040.335,0.037289999425411224],[1742368080000,3040.335,3041.535,3040.235,3041.185,0.027720000594854355],[1742368140000,3041.185,3041.595,3041.145,3041.385,0.026639999821782112],[1742368200000,3041.355,3042.095,3040.755,3041.635,0.03756000101566315],[1742368260000,3041.635,3041.635,3041.025,3041.315,0.02459999918937683],[1742368320000,3041.315,3041.525,3041.035,3041.155,0.01745999976992607],[1742368380000,3041.135,3041.465,3039.448,3039.448,0.022379999980330467],[1742368440000,3039.525,3039.855,3039.045,3039.555,0.03936000168323517],[1742368500000,3039.535,3040.075,3038.888,3038.938,0.01817999966442585],[1742368560000,3038.938,3039.158,3038.698,3039.078,0.03531000018119812],[1742368620000,3039.068,3039.188,3038.408,3038.835,0.030629999935626984],[1742368680000,3038.848,3039.938,3038.795,3039.858,0.021449999883770943],[1742368740000,3039.838,3039.878,3039.388,3039.418,0.02304000034928322],[1742368800000,3039.308,3040.058,3038.558,3038.648,0.045570001006126404],[1742368860000,3038.798,3039.245,3037.905,3039.075,0.04861000180244446],[1742368920000,3039.105,3039.125,3038.115,3038.375,0.014650000259280205],[1742368980000,3038.338,3038.405,3037.715,3037.955,0.017160000279545784],[1742369040000,3037.975,3039.075,3037.975,3038.975,0.013140000402927399],[1742369100000,3038.928,3039.795,3038.828,3039.715,0.015960000455379486],[1742369160000,3039.908,3040.295,3039.565,3039.755,0.030899999663233757],[1742369220000,3039.795,3040.188,3039.655,3040.185,0.019950000569224358],[1742369280000,3040.278,3040.505,3040.065,3040.245,0.02379000000655651],[1742369340000,3040.275,3040.545,3039.755,3039.988,0.022679999470710754],[1742369400000,3039.985,3040.865,3039.968,3040.495,0.03365999832749367],[1742369460000,3040.775,3041.055,3040.655,3040.775,0.018120000138878822],[1742369520000,3040.775,3041.505,3040.775,3041.285,0.021239999681711197],[1742369580000,3041.255,3041.375,3040.855,3041.315,0.016499999910593033],[1742369640000,3041.338,3041.725,3041.285,3041.525,0.018780000507831573],[1742369700000,3041.488,3041.715,3040.975,3041.108,0.01721999980509281],[1742369760000,3041.108,3041.308,3040.255,3040.275,0.016510000452399254],[1742369820000,3040.245,3040.615,3039.508,3039.785,0.07086999714374542],[1742369880000,3039.755,3039.755,3038.448,3038.448,0.06153000146150589],[1742369940000,3038.438,3038.768,3038.028,3038.648,0.058809999376535416],[1742370000000,3038.638,3039.538,3038.398,3039.468,0.045419998466968536],[1742370060000,3039.458,3039.765,3038.718,3039.308,0.06298000365495682],[1742370120000,3039.298,3039.848,3038.938,3039.478,0.04949000105261803],[1742370180000,3039.478,3039.588,3038.575,3039.445,0.058720000088214874],[1742370240000,3039.445,3039.665,3038.778,3039.368,0.04489000141620636],[1742370300000,3039.325,3039.325,3037.695,3037.878,0.060419999063014984],[1742370360000,3037.868,3038.398,3037.505,3037.715,0.03686999902129173],[1742370420000,3037.745,3037.825,3036.385,3036.495,0.03410999849438667],[1742370480000,3036.455,3036.475,3035.245,3036.405,0.04904999956488609],[1742370540000,3036.375,3036.918,3036.215,3036.768,0.027000000700354576],[1742370600000,3036.738,3036.965,3036.025,3036.905,0.06949000060558319],[1742370660000,3036.845,3037.265,3036.755,3036.865,0.04496999830007553],[1742370720000,3036.895,3037.985,3036.445,3037.835,0.05917000025510788],[1742370780000,3037.825,3037.825,3036.475,3036.535,0.09649000316858292],[1742370840000,3036.545,3037.265,3036.115,3037.035,0.046890001744031906],[1742370900000,3037.015,3037.065,3036.438,3036.525,0.02831999957561493],[1742370960000,3036.525,3036.605,3035.745,3036.385,0.05787999927997589],[1742371020000,3036.365,3036.955,3036.115,3036.865,0.04544999822974205],[1742371080000,3036.958,3036.958,3035.625,3036.055,0.11056999862194061],[1742371140000,3036.055,3036.248,3035.575,3035.665,0.08037000149488449],[1742371200000,3035.685,3036.548,3034.825,3036.548,0.0974700003862381],[1742371260000,3036.548,3036.848,3036.178,3036.268,0.09664999693632126],[1742371320000,3036.268,3036.548,3035.605,3036.385,0.09674999862909317],[1742371380000,3036.385,3036.678,3036.248,3036.248,0.0645499974489212],[1742371440000,3036.248,3036.585,3035.248,3035.688,0.08829999715089798],[1742371500000,3035.688,3035.825,3035.048,3035.478,0.07410000264644623],[1742371560000,3035.548,3035.855,3034.548,3034.648,0.047850001603364944],[1742371620000,3034.558,3035.548,3034.248,3034.958,0.0257399994879961],[1742371680000,3034.958,3034.958,3033.548,3033.548,0.04870999976992607],[1742371740000,3033.548,3034.178,3033.028,3033.188,0.05342999845743179],[1742371800000,3033.188,3033.308,3031.488,3031.608,0.061739999800920486],[1742371860000,3031.405,3032.848,3031.368,3032.228,0.0643099993467331],[1742371920000,3032.218,3032.598,3031.528,3032.298,0.0741799995303154],[1742371980000,3032.288,3032.478,3031.848,3032.285,0.04977000132203102],[1742372040000,3032.228,3032.688,3032.028,3032.298,0.05000999942421913],[1742372100000,3032.278,3032.628,3031.958,3032.418,0.05025000125169754],[1742372160000,3032.408,3033.068,3031.938,3032.068,0.051660001277923584],[1742372220000,3032.108,3032.978,3031.848,3032.888,0.04109000042080879],[1742372280000,3032.878,3033.898,3032.878,3033.628,0.05550000071525574],[1742372340000,3033.688,3034.235,3033.618,3034.118,0.050700001418590546],[1742372400000,3034.078,3034.208,3033.375,3033.518,0.05122999846935272],[1742372460000,3033.488,3033.948,3033.348,3033.668,0.032910000532865524],[1742372520000,3033.708,3034.148,3033.548,3033.588,0.045830000191926956],[1742372580000,3033.588,3034.508,3033.568,3034.188,0.055240001529455185],[1742372640000,3034.075,3034.148,3033.185,3033.188,0.08149000257253647],[1742372700000,3033.205,3033.815,3033.148,3033.748,0.06505999714136124],[1742372760000,3033.748,3033.848,3032.948,3033.148,0.07970999926328659],[1742372820000,3033.148,3033.648,3032.258,3032.805,0.10141000151634216],[1742372880000,3032.708,3033.808,3032.685,3033.798,0.046229999512434006],[1742372940000,3033.778,3033.948,3032.748,3033.048,0.03849999979138374],[1742373000000,3033.065,3033.695,3032.328,3032.785,0.07377000153064728],[1742373060000,3032.785,3033.395,3032.548,3033.028,0.10033000260591507],[1742373120000,3033.028,3033.458,3032.735,3032.755,0.10916999727487564],[1742373180000,3032.755,3033.025,3031.655,3031.748,0.05353999882936478],[1742373240000,3031.638,3031.848,3031.325,3031.738,0.05812999978661537],[1742373300000,3031.738,3032.408,3031.488,3031.568,0.06938000023365021],[1742373360000,3031.568,3031.748,3030.628,3030.748,0.044190000742673874],[1742373420000,3030.748,3031.025,3030.435,3030.558,0.047759998589754105],[1742373480000,3030.558,3031.048,3028.938,3029.148,0.0516900010406971],[1742373540000,3029.148,3029.208,3027.825,3029.148,0.0755700021982193],[1742373600000,3029.248,3030.035,3029.248,3029.848,0.042660001665353775],[1742373660000,3029.848,3030.048,3028.548,3028.748,0.026729999110102654],[1742373720000,3028.748,3029.775,3028.505,3028.505,0.028230000287294388],[1742373780000,3028.505,3028.948,3027.568,3027.648,0.02322000078856945],[1742373840000,3027.548,3028.268,3026.765,3027.798,0.024569999426603317],[1742373900000,3027.798,3028.638,3027.735,3028.578,0.030570000410079956],[1742373960000,3028.578,3028.838,3028.045,3028.538,0.053279999643564224],[1742374020000,3028.528,3028.868,3028.138,3028.188,0.04343999922275543],[1742374080000,3028.178,3028.508,3027.558,3027.728,0.04684999957680702],[1742374140000,3027.728,3028.388,3027.428,3028.048,0.03627999871969223],[1742374200000,3028.048,3028.165,3027.195,3027.445,0.05389000102877617],[1742374260000,3027.465,3027.568,3026.118,3026.248,0.042899999767541885],[1742374320000,3026.148,3026.948,3026.118,3026.748,0.03294000029563904],[1742374380000,3026.748,3027.098,3026.308,3026.838,0.034129999577999115],[1742374440000,3026.798,3027.248,3026.348,3026.848,0.02047000080347061],[1742374500000,3026.848,3027.648,3026.848,3027.498,0.03911999985575676],[1742374560000,3027.488,3027.628,3026.645,3026.895,0.065420001745224],[1742374620000,3026.885,3027.448,3026.618,3027.378,0.04938000068068504],[1742374680000,3027.428,3027.668,3025.995,3026.218,0.033160001039505005],[1742374740000,3026.208,3026.548,3024.375,3024.848,0.04295000061392784],[1742374800000,3024.848,3026.718,3024.278,3026.648,0.044429998844861984],[1742374860000,3026.638,3026.958,3025.508,3025.958,0.05195999890565872],[1742374920000,3025.958,3027.218,3025.605,3026.298,0.037620000541210175],[1742374980000,3026.298,3027.188,3026.198,3026.548,0.04721999913454056],[1742375040000,3026.548,3027.028,3024.128,3024.178,0.07733999937772751],[1742375100000,3024.148,3024.408,3022.315,3024.228,0.0587100014090538],[1742375160000,3024.318,3025.508,3024.258,3024.888,0.04458000138401985],[1742375220000,3024.785,3025.898,3024.508,3025.368,0.041999999433755875],[1742375280000,3025.368,3026.835,3025.368,3026.635,0.03017999976873398],[1742375340000,3026.635,3026.635,3025.728,3025.928,0.027210000902414322],[1742375400000,3025.845,3026.068,3025.218,3025.458,0.03740999847650528],[1742375460000,3025.448,3026.475,3025.438,3026.398,0.03279000148177147],[1742375520000,3026.378,3026.685,3025.918,3025.958,0.038339998573064804],[1742375580000,3025.918,3026.168,3025.745,3025.988,0.029400000348687172],[1742375640000,3025.948,3026.088,3025.525,3025.588,0.031199999153614044],[1742375700000,3025.628,3026.178,3025.515,3025.768,0.034929998219013214],[1742375760000,3025.748,3026.318,3025.428,3025.658,0.04098000004887581],[1742375820000,3025.668,3026.168,3025.428,3026.128,0.031980000436306],[1742375880000,3026.128,3026.138,3025.375,3025.858,0.028200000524520874],[1742375940000,3025.798,3026.478,3025.698,3026.415,0.03813000023365021],[1742376000000,3026.415,3027.318,3026.148,3027.238,0.0400799997150898],[1742376060000,3027.248,3027.298,3026.148,3026.155,0.04667999967932701],[1742376120000,3026.155,3027.048,3026.125,3026.948,0.026909999549388885],[1742376180000,3026.958,3028.108,3026.958,3027.678,0.05821000039577484],[1742376240000,3027.668,3027.965,3026.948,3027.638,0.04627000167965889],[1742376300000,3027.628,3028.248,3027.578,3028.148,0.04193999990820885],[1742376360000,3027.948,3028.148,3027.555,3027.758,0.03454999998211861],[1742376420000,3027.798,3028.248,3027.358,3027.718,0.04157999902963638],[1742376480000,3027.678,3027.808,3027.335,3027.488,0.026009999215602875],[1742376540000,3027.488,3028.048,3027.488,3027.765,0.01947000063955784],[1742376600000,3027.725,3028.258,3027.548,3027.938,0.029330000281333923],[1742376660000,3027.938,3028.158,3027.808,3028.108,0.028470000252127647],[1742376720000,3028.048,3028.748,3028.035,3028.528,0.038430001586675644],[1742376780000,3028.445,3028.445,3027.605,3027.738,0.05254000052809715],[1742376840000,3027.695,3028.005,3027.558,3027.918,0.05282999947667122],[1742376900000,3027.918,3027.948,3027.218,3027.698,0.050280001014471054],[1742376960000,3027.688,3028.128,3027.648,3027.998,0.04472000151872635],[1742377020000,3027.878,3028.518,3027.835,3028.518,0.028379999101161957],[1742377080000,3028.508,3028.748,3028.105,3028.628,0.038440000265836716],[1742377140000,3028.628,3029.118,3028.498,3029.048,0.04131000116467476],[1742377200000,3029.048,3029.468,3029.048,3029.268,0.027629999443888664],[1742377260000,3029.268,3029.678,3029.128,3029.248,0.04106999933719635],[1742377320000,3029.248,3029.558,3029.208,3029.428,0.030629999935626984],[1742377380000,3029.338,3029.428,3028.888,3029.158,0.033629998564720154],[1742377440000,3029.158,3029.915,3029.148,3029.778,0.03522000089287758],[1742377500000,3029.778,3029.908,3029.368,3029.648,0.025289999321103096],[1742377560000,3029.748,3029.748,3028.888,3029.468,0.023730000481009483],[1742377620000,3029.378,3029.548,3029.148,3029.368,0.032910000532865524],[1742377680000,3029.408,3029.498,3029.018,3029.468,0.0361500009894371],[1742377740000,3029.448,3029.638,3029.148,3029.208,0.03269999846816063],[1742377800000,3029.198,3030.145,3029.168,3029.648,0.025679999962449074],[1742377860000,3029.648,3030.395,3029.648,3030.395,0.021239999681711197],[1742377920000,3030.395,3031.125,3030.205,3030.915,0.021570000797510147],[1742377980000,3030.935,3030.955,3030.148,3030.648,0.04874999821186066],[1742378040000,3030.648,3030.818,3030.165,3030.478,0.04100999981164932],[1742378100000,3030.468,3030.528,3029.368,3029.578,0.05034000054001808],[1742378160000,3029.578,3029.878,3029.248,3029.248,0.030090000480413437],[1742378220000,3029.195,3030.145,3029.065,3030.045,0.012360000051558018],[1742378280000,3030.025,3030.285,3029.865,3030.285,0.009600000455975533],[1742378340000,3030.185,3030.325,3030.085,3030.295,0.006930000148713589],[1742378400000,3030.285,3030.345,3029.385,3029.485,0.00839999970048666],[1742378460000,3029.435,3030.085,3029.265,3029.425,0.007499999832361937],[1742378520000,3029.405,3029.405,3029.115,3029.225,0.00887999963015318],[1742378580000,3029.215,3029.595,3028.595,3028.595,0.030389999970793724],[1742378640000,3028.575,3029.215,3028.215,3028.855,0.0257399994879961],[1742378700000,3028.885,3029.295,3028.495,3028.965,0.02094000019133091],[1742378760000,3028.995,3029.465,3028.715,3029.355,0.016920000314712524],[1742378820000,3029.355,3029.365,3029.115,3029.265,0.013020000420510769],[1742378880000,3029.265,3029.505,3028.985,3029.358,0.01907999999821186],[1742378940000,3029.205,3029.278,3028.948,3029.018,0.03036000020802021],[1742379000000,3029.028,3029.428,3028.988,3029.298,0.024240000173449516],[1742379060000,3029.348,3029.368,3029.128,3029.278,0.022260000929236412],[1742379120000,3029.278,3029.278,3028.295,3028.478,0.02232000045478344],[1742379180000,3028.508,3028.908,3028.458,3028.658,0.024660000577569008],[1742379240000,3028.648,3029.358,3028.638,3029.148,0.027480000630021095],[1742379300000,3029.128,3029.808,3029.128,3029.708,0.021059999242424965],[1742379360000,3029.738,3031.058,3029.578,3030.838,0.04041000083088875],[1742379420000,3030.978,3031.475,3030.928,3031.375,0.025860000401735306],[1742379480000,3031.375,3032.838,3031.375,3032.838,0.024720000103116035],[1742379540000,3032.808,3033.485,3032.648,3033.455,0.04374000057578087],[1742379600000,3033.618,3033.765,3032.878,3033.748,0.031120000407099724],[1742379660000,3033.745,3033.775,3033.308,3033.388,0.03627000004053116],[1742379720000,3033.378,3034.445,3033.148,3034.265,0.030579999089241028],[1742379780000,3034.255,3034.905,3033.915,3034.648,0.07094000279903412],[1742379840000,3034.348,3035.255,3034.248,3034.655,0.03894999995827675],[1742379900000,3034.635,3035.405,3034.168,3034.998,0.024660000577569008],[1742379960000,3034.665,3035.048,3034.185,3034.685,0.04464000090956688],[1742380020000,3034.665,3036.048,3034.665,3036.048,0.03342000022530556],[1742380080000,3036.048,3036.148,3035.208,3035.448,0.0335099995136261],[1742380140000,3035.448,3035.608,3034.758,3035.248,0.055410001426935196],[1742380200000,3035.255,3035.965,3034.805,3035.195,0.050939999520778656],[1742380260000,3035.235,3035.295,3034.055,3034.545,0.06395000219345093],[1742380320000,3034.535,3035.618,3034.475,3035.405,0.08225999772548676],[1742380380000,3035.398,3035.468,3035.075,3035.148,0.06648000329732895],[1742380440000,3035.158,3035.408,3034.855,3035.385,0.06656999886035919],[1742380500000,3035.385,3035.635,3035.215,3035.475,0.043869998306035995],[1742380560000,3035.495,3036.005,3035.485,3035.948,0.02607000060379505],[1742380620000,3035.875,3036.748,3035.868,3036.355,0.039420001208782196],[1742380680000,3036.285,3037.165,3036.155,3036.588,0.03612000122666359],[1742380740000,3036.648,3037.148,3036.278,3036.985,0.03269999846816063],[1742380800000,3036.985,3037.605,3036.288,3036.288,0.06888999789953232],[1742380860000,3036.278,3036.858,3035.848,3036.558,0.04464999958872795],[1742380920000,3036.548,3036.958,3036.128,3036.178,0.04255000129342079],[1742380980000,3036.198,3036.408,3035.988,3036.228,0.027720000594854355],[1742381040000,3036.268,3037.258,3036.128,3037.228,0.04326000064611435],[1742381100000,3037.218,3037.358,3035.758,3035.918,0.039239998906850815],[1742381160000,3035.988,3035.988,3035.138,3035.468,0.0492900013923645],[1742381220000,3035.375,3036.025,3035.028,3035.908,0.04377000033855438],[1742381280000,3035.908,3036.098,3035.418,3035.798,0.04194999858736992],[1742381340000,3035.838,3036.178,3035.618,3036.045,0.04500000178813934],[1742381400000,3036.125,3036.275,3035.435,3035.828,0.04944000020623207],[1742381460000,3035.818,3035.858,3035.018,3035.018,0.03798000141978264],[1742381520000,3035.018,3035.178,3034.548,3034.848,0.028759999200701714],[1742381580000,3034.748,3034.748,3034.348,3034.548,0.04022999852895737],[1742381640000,3034.665,3034.665,3034.168,3034.208,0.030659999698400497],[1742381700000,3034.198,3034.408,3033.538,3033.648,0.04360999912023544],[1742381760000,3033.648,3034.568,3033.578,3033.965,0.04307999834418297],[1742381820000,3033.955,3034.905,3033.825,3034.735,0.021479999646544456],[1742381880000,3034.735,3034.735,3034.145,3034.685,0.00863999966531992],[1742381940000,3034.685,3034.765,3034.285,3034.285,0.0106800002977252],[1742382000000,3034.285,3034.595,3033.885,3034.285,0.008580000139772892],[1742382060000,3034.235,3034.555,3033.975,3034.075,0.006089999806135893],[1742382120000,3034.085,3034.588,3033.475,3034.538,0.02222999930381775],[1742382180000,3034.578,3034.908,3034.528,3034.765,0.029750000685453415],[1742382240000,3034.708,3035.188,3034.528,3035.058,0.035509999841451645],[1742382300000,3034.928,3035.258,3034.878,3034.908,0.01358999963849783],[1742382360000,3034.908,3034.908,3034.378,3034.478,0.02450999990105629],[1742382420000,3034.468,3034.468,3033.945,3034.118,0.03520999848842621],[1742382480000,3034.118,3034.548,3034.015,3034.408,0.03355000168085098],[1742382540000,3034.408,3034.628,3034.348,3034.588,0.019169999286532402],[1742382600000,3034.588,3034.838,3034.398,3034.778,0.03060000017285347],[1742382660000,3034.818,3034.878,3034.348,3034.418,0.025599999353289604],[1742382720000,3034.418,3035.148,3034.408,3034.978,0.024119999259710312],[1742382780000,3034.968,3035.998,3034.968,3035.548,0.03359999880194664],[1742382840000,3035.588,3036.168,3035.258,3036.068,0.04596000164747238],[1742382900000,3036.148,3036.188,3035.475,3035.558,0.03288000077009201],[1742382960000,3035.528,3036.318,3035.258,3036.078,0.03743999823927879],[1742383020000,3036.458,3036.798,3036.415,3036.728,0.025049999356269836],[1742383080000,3036.718,3036.948,3036.448,3036.858,0.025499999523162842],[1742383140000,3036.858,3037.285,3036.665,3037.185,0.022379999980330467],[1742383200000,3037.145,3037.365,3036.985,3037.135,0.014759999699890614],[1742383260000,3036.985,3037.178,3036.665,3037.075,0.007319999858736992],[1742383320000,3037.055,3037.185,3036.445,3036.495,0.014279999770224094],[1742383380000,3036.545,3037.355,3036.495,3037.148,0.021059999242424965],[1742383440000,3037.155,3037.925,3037.068,3037.885,0.01703999936580658],[1742383500000,3037.885,3038.245,3037.775,3037.775,0.011880000121891499],[1742383560000,3037.755,3037.905,3037.635,3037.815,0.009359999559819698],[1742383620000,3037.805,3038.095,3037.608,3038.025,0.018120000138878822],[1742383680000,3038.025,3038.965,3038.025,3038.885,0.01988999918103218],[1742383740000,3038.865,3039.225,3038.665,3039.205,0.014580000191926956],[1742383800000,3039.185,3039.275,3038.095,3038.605,0.024809999391436577],[1742383860000,3038.605,3038.825,3038.305,3038.805,0.016920000314712524],[1742383920000,3038.785,3039.125,3038.655,3039.125,0.00977999996393919],[1742383980000,3039.125,3039.735,3039.065,3039.275,0.0416099987924099],[1742384040000,3039.285,3039.405,3039.048,3039.065,0.03189000114798546],[1742384100000,3039.128,3039.178,3037.675,3037.675,0.047370001673698425],[1742384160000,3037.695,3038.775,3037.678,3038.765,0.022140000015497208],[1742384220000,3038.725,3039.085,3038.625,3038.935,0.020640000700950623],[1742384280000,3038.935,3039.245,3038.505,3039.235,0.015540000051259995],[1742384340000,3039.205,3039.445,3038.825,3038.855,0.016049999743700027],[1742384400000,3038.855,3039.655,3038.785,3039.305,0.010619999840855598],[1742384460000,3039.295,3039.355,3038.775,3039.125,0.0106800002977252],[1742384520000,3039.195,3039.625,3038.765,3039.515,0.014700000174343586],[1742384580000,3039.565,3039.565,3038.495,3038.995,0.016680000349879265],[1742384640000,3039.045,3039.495,3039.045,3039.495,0.009960000403225422],[1742384700000,3039.548,3039.648,3038.645,3038.665,0.013199999928474426],[1742384760000,3038.605,3039.035,3038.425,3038.985,0.012299999594688416],[1742384820000,3038.945,3039.175,3038.565,3038.655,0.011939999647438526],[1742384880000,3038.595,3039.415,3038.595,3039.385,0.013260000385344028],[1742384940000,3039.405,3039.715,3039.115,3039.165,0.011730000376701355],[1742385000000,3039.145,3039.485,3038.548,3038.548,0.012029999867081642],[1742385060000,3038.395,3038.685,3038.025,3038.285,0.013980000279843807],[1742385120000,3038.285,3038.635,3038.158,3038.338,0.01001999992877245],[1742385180000,3038.385,3038.868,3038.385,3038.505,0.019859999418258667],[1742385240000,3038.538,3038.965,3038.535,3038.865,0.00930000003427267],[1742385300000,3038.885,3039.355,3038.735,3038.895,0.007980000227689743],[1742385360000,3038.875,3039.655,3038.675,3038.685,0.02522999979555607],[1742385420000,3038.705,3038.885,3038.535,3038.665,0.04814999923110008],[1742385480000,3038.795,3039.035,3038.715,3038.835,0.026429999619722366],[1742385540000,3038.835,3038.835,3038.265,3038.695,0.007619999814778566],[1742385600000,3038.648,3038.905,3038.015,3038.435,0.04608000069856644],[1742385660000,3038.525,3039.675,3038.525,3039.455,0.045990001410245895],[1742385720000,3039.455,3039.645,3038.855,3039.135,0.04064999893307686],[1742385780000,3039.265,3039.425,3038.885,3039.165,0.023099999874830246],[1742385840000,3039.135,3039.285,3038.895,3039.125,0.019680000841617584],[1742385900000,3039.145,3039.365,3038.825,3039.045,0.014430000446736813],[1742385960000,3039.215,3039.875,3039.015,3039.695,0.015629999339580536],[1742386020000,3039.695,3039.785,3038.895,3038.915,0.023730000481009483],[1742386080000,3038.805,3039.105,3038.195,3038.435,0.04692000150680542],[1742386140000,3038.415,3038.825,3037.845,3037.915,0.06227999925613403],[1742386200000,3037.948,3038.755,3037.948,3038.485,0.04878000169992447],[1742386260000,3038.515,3039.345,3038.325,3038.945,0.03581999987363815],[1742386320000,3038.945,3039.725,3038.325,3039.725,0.04610000178217888],[1742386380000,3039.775,3039.935,3039.705,3039.848,0.012629999779164791],[1742386440000,3039.815,3039.905,3039.015,3039.315,0.03894000127911568],[1742386500000,3039.275,3039.385,3038.105,3039.205,0.04653000086545944],[1742386560000,3039.225,3039.475,3038.935,3039.455,0.03531000018119812],[1742386620000,3039.405,3039.695,3039.335,3039.425,0.044759999960660934],[1742386680000,3039.465,3039.515,3039.165,3039.395,0.029850000515580177],[1742386740000,3039.395,3039.415,3038.345,3038.815,0.04944000020623207],[1742386800000,3038.809,3039.385,3037.435,3037.625,0.06686999648809433],[1742386860000,3037.765,3038.185,3036.765,3038.145,0.08814000338315964],[1742386920000,3038.185,3038.255,3037.615,3037.975,0.05700000002980232],[1742386980000,3037.965,3038.285,3037.535,3038.255,0.03282000124454498],[1742387040000,3038.225,3039.015,3037.555,3037.675,0.05964000150561333],[1742387100000,3037.695,3038.105,3037.115,3038.025,0.04083000123500824],[1742387160000,3038.025,3038.745,3037.435,3037.805,0.058410000056028366],[1742387220000,3037.805,3038.295,3037.075,3037.625,0.05631000176072121],[1742387280000,3037.665,3037.945,3037.105,3037.175,0.05697000026702881],[1742387340000,3037.255,3037.445,3036.865,3036.945,0.0516900010406971],[1742387400000,3036.995,3038.235,3036.135,3036.725,0.09239999949932098],[1742387460000,3036.725,3037.395,3036.665,3037.295,0.03506999835371971],[1742387520000,3037.255,3037.945,3037.065,3037.185,0.029430000111460686],[1742387580000,3037.275,3037.555,3036.755,3037.275,0.03621000051498413],[1742387640000,3037.255,3038.935,3037.255,3038.935,0.05355000123381615],[1742387700000,3038.935,3039.395,3038.335,3039.195,0.06114000082015991],[1742387760000,3039.215,3039.685,3039.055,3039.615,0.030060000717639923],[1742387820000,3039.615,3039.945,3039.615,3039.788,0.03359999880194664],[1742387880000,3039.778,3039.955,3039.618,3039.705,0.03782999888062477],[1742387940000,3039.748,3039.915,3039.668,3039.755,0.033330000936985016],[1742388000000,3039.735,3039.955,3038.955,3039.815,0.048239998519420624],[1742388060000,3039.785,3039.955,3039.518,3039.705,0.0370200015604496],[1742388120000,3039.655,3039.805,3039.255,3039.555,0.045180000364780426],[1742388180000,3039.505,3039.545,3038.768,3039.105,0.05153999850153923],[1742388240000,3039.105,3039.518,3038.525,3039.395,0.05939999967813492],[1742388300000,3039.395,3040.328,3039.055,3040.048,0.04874999821186066],[1742388360000,3040.058,3040.885,3040.058,3040.415,0.056609999388456345],[1742388420000,3040.435,3040.898,3039.785,3039.785,0.06038999930024147],[1742388480000,3039.825,3039.825,3038.998,3039.088,0.053610000759363174],[1742388540000,3039.128,3039.585,3039.048,3039.158,0.0427200011909008],[1742388600000,3039.148,3039.148,3038.225,3038.578,0.07361999899148941],[1742388660000,3038.568,3038.758,3038.015,3038.395,0.03432000055909157],[1742388720000,3038.368,3039.008,3038.298,3038.765,0.042479999363422394],[1742388780000,3038.795,3039.055,3038.278,3038.315,0.029009999707341194],[1742388840000,3038.295,3038.375,3037.315,3037.315,0.04044000059366226],[1742388900000,3037.315,3037.698,3037.298,3037.428,0.0400799997150898],[1742388960000,3037.475,3037.755,3036.895,3037.498,0.07406999915838242],[1742389020000,3037.528,3037.728,3037.188,3037.188,0.05063999816775322],[1742389080000,3037.235,3037.648,3036.938,3037.348,0.0488400012254715],[1742389140000,3037.345,3037.708,3036.788,3036.948,0.04473000019788742],[1742389200000,3036.948,3037.205,3035.755,3036.215,0.16463999450206757],[1742389260000,3036.215,3036.775,3035.925,3036.775,0.09600000083446503],[1742389320000,3037.068,3037.305,3036.415,3036.838,0.04868999868631363],[1742389380000,3036.828,3037.658,3036.828,3037.548,0.06471999734640121],[1742389440000,3037.548,3037.948,3037.155,3037.548,0.03813000023365021],[1742389500000,3037.548,3037.945,3037.125,3037.915,0.050209999084472656],[1742389560000,3037.868,3038.005,3037.345,3037.528,0.05561999976634979],[1742389620000,3037.528,3037.748,3037.005,3037.058,0.05993000045418739],[1742389680000,3037.058,3037.275,3036.588,3036.625,0.09164000302553177],[1742389740000,3036.615,3036.645,3035.568,3036.238,0.12349999696016312],[1742389800000,3036.238,3036.295,3035.305,3035.448,0.1284399926662445],[1742389860000,3035.548,3036.648,3035.475,3035.648,0.0408799983561039],[1742389920000,3035.748,3036.465,3035.015,3035.395,0.04984999820590019],[1742389980000,3035.405,3035.718,3035.128,3035.128,0.07050000131130219],[1742390040000,3035.065,3035.158,3034.205,3034.325,0.1324000060558319],[1742390100000,3034.325,3034.548,3032.805,3034.248,0.11535999923944473],[1742390160000,3034.448,3035.448,3034.448,3034.948,0.03743999823927879],[1742390220000,3034.948,3035.648,3034.785,3034.785,0.03212999925017357],[1742390280000,3034.775,3035.035,3033.868,3034.638,0.039239998906850815],[1742390340000,3034.638,3035.665,3034.615,3035.635,0.031530000269412994],[1742390400000,3035.658,3036.248,3034.928,3034.995,0.03305999934673309],[1742390460000,3034.958,3035.485,3034.208,3034.258,0.04064999893307686],[1742390520000,3034.258,3034.548,3033.118,3034.165,0.04763999953866005],[1742390580000,3034.185,3035.068,3033.755,3034.448,0.03158999979496002],[1742390640000,3034.455,3034.915,3033.718,3034.635,0.028440000489354134],[1742390700000,3034.495,3035.005,3034.365,3034.595,0.019020000472664833],[1742390760000,3034.565,3034.835,3034.135,3034.505,0.026820000261068344],[1742390820000,3034.515,3034.565,3033.725,3034.245,0.025030000135302544],[1742390880000,3034.215,3034.475,3033.915,3034.135,0.017340000718832016],[1742390940000,3034.125,3034.565,3033.585,3033.805,0.031289998441934586],[1742391000000,3033.825,3034.548,3033.645,3034.298,0.09160999953746796],[1742391060000,3034.385,3034.568,3032.848,3033.385,0.11000999808311462],[1742391120000,3033.395,3033.395,3031.065,3031.935,0.09837999939918518],[1742391180000,3031.795,3032.378,3029.315,3029.585,0.08240000158548355],[1742391240000,3029.555,3030.978,3028.945,3029.605,0.08777999877929688],[1742391300000,3029.575,3030.948,3029.345,3030.295,0.07299000024795532],[1742391360000,3030.169,3030.225,3027.718,3027.875,0.08589000254869461],[1742391420000,3027.895,3029.185,3027.465,3027.808,0.09934999793767929],[1742391480000,3027.808,3028.748,3027.388,3028.068,0.10920999944210052],[1742391540000,3028.058,3028.648,3027.498,3028.328,0.0748400017619133],[1742391600000,3028.328,3030.415,3028.218,3029.335,0.087909996509552],[1742391660000,3029.315,3029.385,3027.955,3028.915,0.0922200009226799],[1742391720000,3028.875,3030.965,3028.875,3030.398,0.1470700055360794],[1742391780000,3030.398,3030.748,3029.098,3029.195,0.10662999749183655],[1742391840000,3029.175,3029.538,3028.765,3029.158,0.11270000040531158],[1742391900000,3029.158,3030.028,3028.398,3028.458,0.150969997048378],[1742391960000,3028.408,3028.905,3027.738,3027.938,0.15232999622821808],[1742392020000,3027.938,3029.348,3027.905,3028.778,0.08748000115156174],[1742392080000,3028.778,3029.548,3028.398,3028.468,0.08517000079154968],[1742392140000,3028.478,3030.348,3028.435,3030.348,0.06276000291109085],[1742392200000,3030.348,3031.248,3029.858,3030.348,0.11460000276565552],[1742392260000,3030.348,3031.348,3030.158,3031.198,0.06504999846220016],[1742392320000,3031.238,3031.748,3031.008,3031.448,0.08304999768733978],[1742392380000,3031.488,3031.925,3031.455,3031.585,0.09246999770402908],[1742392440000,3031.505,3032.248,3031.495,3031.715,0.08879999816417694],[1742392500000,3031.705,3032.125,3030.925,3031.775,0.06757999956607819],[1742392560000,3031.745,3032.878,3031.685,3032.785,0.048420000821352005],[1742392620000,3032.815,3033.665,3032.385,3033.425,0.0705299973487854],[1742392680000,3033.445,3034.608,3032.775,3034.325,0.054010000079870224],[1742392740000,3034.285,3034.628,3032.895,3033.165,0.05237000063061714],[1742392800000,3032.975,3032.975,3030.995,3031.605,0.09221000224351883],[1742392860000,3031.605,3031.735,3030.188,3031.655,0.096950002014637],[1742392920000,3031.688,3032.278,3031.158,3031.355,0.039400000125169754],[1742392980000,3031.385,3031.785,3030.395,3030.735,0.04380999878048897],[1742393040000,3030.785,3030.815,3029.178,3029.605,0.11291000247001648],[1742393100000,3029.635,3030.015,3028.218,3028.725,0.08570999652147293],[1742393160000,3028.685,3029.218,3027.678,3029.218,0.06333000212907791],[1742393220000,3029.258,3029.465,3027.395,3027.685,0.053939998149871826],[1742393280000,3027.738,3028.385,3027.365,3028.025,0.04826999828219414],[1742393340000,3028.055,3028.135,3027.185,3027.648,0.08699999749660492],[1742393400000,3027.648,3028.508,3027.378,3027.918,0.06218999996781349],[1742393460000,3027.908,3028.408,3027.495,3028.115,0.06216000020503998],[1742393520000,3028.085,3028.308,3027.745,3028.025,0.04238000139594078],[1742393580000,3028.065,3028.348,3026.855,3027.105,0.0530799999833107],[1742393640000,3027.105,3028.255,3027.105,3028.048,0.057089999318122864],[1742393700000,3028.058,3029.185,3028.018,3028.385,0.058150000870227814],[1742393760000,3028.398,3029.278,3028.278,3028.895,0.05493000149726868],[1742393820000,3028.915,3029.575,3028.305,3029.445,0.030969999730587006],[1742393880000,3029.465,3029.575,3028.455,3028.475,0.03282000124454498],[1742393940000,3028.405,3028.558,3027.278,3027.435,0.052060000598430634],[1742394000000,3027.435,3029.295,3027.435,3028.368,0.049570001661777496],[1742394060000,3028.348,3029.035,3027.708,3028.585,0.040550000965595245],[1742394120000,3028.595,3029.045,3026.765,3026.798,0.04433999955654144],[1742394180000,3026.788,3028.245,3025.678,3028.128,0.07757999747991562],[1742394240000,3028.135,3029.265,3028.025,3028.945,0.045990001410245895],[1742394300000,3028.965,3029.255,3027.915,3028.695,0.036479998379945755],[1742394360000,3028.725,3029.655,3028.495,3028.775,0.03539999946951866],[1742394420000,3028.815,3029.515,3028.755,3028.955,0.037140000611543655],[1742394480000,3028.925,3029.545,3028.495,3029.435,0.03686000034213066],[1742394540000,3029.465,3030.165,3029.465,3030.075,0.03784000128507614],[1742394600000,3030.145,3031.208,3029.978,3031.148,0.09119000285863876],[1742394660000,3031.158,3031.775,3029.625,3029.625,0.09185999631881714],[1742394720000,3029.635,3029.848,3028.555,3029.048,0.0809599980711937],[1742394780000,3029.048,3029.248,3028.048,3028.578,0.061069998890161514],[1742394840000,3028.568,3029.475,3027.798,3029.385,0.06926999986171722],[1742394900000,3029.415,3029.918,3029.315,3029.898,0.02810000069439411],[1742394960000,3030.048,3030.785,3029.965,3030.255,0.032910000532865524],[1742395020000,3030.305,3030.345,3029.655,3029.775,0.021209999918937683],[1742395080000,3029.735,3030.935,3029.535,3030.405,0.024539999663829803],[1742395140000,3030.395,3031.065,3030.125,3031.025,0.02517000027000904],[1742395200000,3030.995,3031.248,3030.585,3030.675,0.026429999619722366],[1742395260000,3030.605,3031.045,3029.985,3030.055,0.02246999926865101],[1742395320000,3030.105,3030.775,3029.758,3030.748,0.037140000611543655],[1742395380000,3030.775,3030.778,3029.695,3030.148,0.03734999895095825],[1742395440000,3030.148,3030.358,3029.518,3029.658,0.05634000152349472],[1742395500000,3029.658,3030.378,3029.455,3029.698,0.05516999959945679],[1742395560000,3029.678,3030.548,3029.625,3029.998,0.04901999980211258],[1742395620000,3029.998,3030.348,3028.535,3028.685,0.07824999839067459],[1742395680000,3028.678,3029.158,3028.505,3028.535,0.08553999662399292],[1742395740000,3028.518,3028.725,3028.038,3028.385,0.04317000135779381],[1742395800000,3028.315,3028.605,3027.775,3027.965,0.02295999974012375],[1742395860000,3027.965,3028.305,3027.745,3028.185,0.046620000153779984],[1742395920000,3028.175,3028.285,3027.485,3027.775,0.03813000023365021],[1742395980000,3027.775,3027.855,3026.985,3026.985,0.04461999982595444],[1742396040000,3027.015,3027.315,3026.795,3027.085,0.05696000158786774],[1742396100000,3027.105,3028.155,3026.478,3027.575,0.06871999800205231],[1742396160000,3027.605,3027.695,3027.335,3027.395,0.03886000066995621],[1742396220000,3027.385,3027.575,3026.895,3027.335,0.06640999764204025],[1742396280000,3027.335,3027.775,3027.235,3027.535,0.1035899966955185],[1742396340000,3027.585,3027.845,3027.295,3027.445,0.08545000106096268],[1742396400000,3027.405,3027.955,3026.625,3027.235,0.057760000228881836],[1742396460000,3027.265,3029.295,3027.265,3028.845,0.04788000136613846],[1742396520000,3028.815,3029.085,3028.285,3028.945,0.030750000849366188],[1742396580000,3028.945,3029.585,3028.335,3029.415,0.025529999285936356],[1742396640000,3029.315,3029.475,3028.535,3028.785,0.021059999242424965],[1742396700000,3028.755,3029.405,3028.625,3029.125,0.01761000044643879],[1742396760000,3029.095,3029.158,3028.348,3028.845,0.05397000163793564],[1742396820000,3028.845,3030.848,3028.765,3030.675,0.05781000107526779],[1742396880000,3030.685,3032.035,3030.685,3031.875,0.03305999934673309],[1742396940000,3031.875,3032.285,3030.915,3031.445,0.07924000173807144],[1742397000000,3031.435,3031.965,3031.015,3031.485,0.07370000332593918],[1742397060000,3031.465,3032.015,3030.555,3031.005,0.12851999700069427],[1742397120000,3031.015,3031.275,3030.828,3031.085,0.1255899965763092],[1742397180000,3031.085,3031.335,3030.695,3030.715,0.11858999729156494],[1742397240000,3030.745,3031.325,3030.715,3031.315,0.07571999728679657],[1742397300000,3031.315,3032.415,3030.285,3030.505,0.10665000230073929],[1742397360000,3030.485,3030.565,3029.748,3030.275,0.10660000145435333],[1742397420000,3030.275,3031.148,3029.935,3030.165,0.08720000088214874],[1742397480000,3030.138,3030.895,3030.068,3030.565,0.04056999832391739],[1742397540000,3030.605,3030.805,3030.045,3030.785,0.050039999186992645],[1742397600000,3030.785,3031.505,3030.295,3031.495,0.05550000071525574],[1742397660000,3031.455,3031.875,3031.315,3031.795,0.06024999916553497],[1742397720000,3031.795,3032.315,3031.405,3031.505,0.05909999832510948],[1742397780000,3031.505,3031.995,3031.215,3031.975,0.04388999938964844],[1742397840000,3032.055,3032.535,3031.878,3032.035,0.055399999022483826],[1742397900000,3032.055,3032.765,3031.985,3032.425,0.060430001467466354],[1742397960000,3032.495,3032.675,3031.805,3031.825,0.052730001509189606],[1742398020000,3031.825,3031.995,3031.315,3031.355,0.04363999888300896],[1742398080000,3031.328,3031.975,3031.055,3031.925,0.08191999793052673],[1742398140000,3031.965,3032.315,3031.715,3031.855,0.021379999816417694],[1742398200000,3031.825,3031.965,3031.105,3031.185,0.03117999993264675],[1742398260000,3031.245,3031.415,3031.125,3031.305,0.021040000021457672],[1742398320000,3031.335,3031.555,3030.665,3030.845,0.03717000037431717],[1742398380000,3030.868,3031.265,3030.855,3031.065,0.019840000197291374],[1742398440000,3030.975,3031.595,3030.955,3031.075,0.01537999976426363],[1742398500000,3031.105,3031.555,3030.745,3031.115,0.023310000076889992],[1742398560000,3031.115,3031.405,3031.075,3031.265,0.017109999433159828],[1742398620000,3031.295,3031.755,3030.585,3030.608,0.03584999963641167],[1742398680000,3030.635,3032.065,3030.445,3032.015,0.028920000419020653],[1742398740000,3032.045,3032.045,3031.155,3031.345,0.021870000287890434],[1742398800000,3031.325,3031.665,3031.185,3031.505,0.021810000762343407],[1742398860000,3031.475,3031.475,3030.878,3031.065,0.023189999163150787],[1742398920000,3031.065,3031.105,3029.818,3030.135,0.03779999911785126],[1742398980000,3030.055,3030.305,3029.295,3030.145,0.0449099987745285],[1742399040000,3030.125,3030.125,3029.348,3029.668,0.025299999862909317],[1742399100000,3029.668,3030.435,3029.618,3030.435,0.02857000008225441],[1742399160000,3030.455,3031.585,3030.455,3031.445,0.02450999990105629],[1742399220000,3031.495,3032.005,3031.295,3031.385,0.027569999918341637],[1742399280000,3031.475,3031.695,3030.998,3031.375,0.026110000908374786],[1742399340000,3031.418,3032.075,3031.375,3031.715,0.029340000823140144],[1742399400000,3031.735,3032.295,3031.388,3032.075,0.026760000735521317],[1742399460000,3032.075,3032.395,3031.775,3031.795,0.020519999787211418],[1742399520000,3031.825,3031.828,3031.305,3031.495,0.020819999277591705],[1742399580000,3031.525,3031.865,3031.335,3031.705,0.021299999207258224],[1742399640000,3031.705,3031.785,3031.315,3031.535,0.019740000367164612],[1742399700000,3031.525,3031.655,3031.315,3031.365,0.01655999943614006],[1742399760000,3031.395,3031.655,3030.865,3031.655,0.029489999637007713],[1742399820000,3031.655,3031.655,3031.045,3031.225,0.015930000692605972],[1742399880000,3031.205,3031.255,3030.688,3031.155,0.019589999690651894],[1742399940000,3031.135,3031.365,3030.975,3031.255,0.03455999866127968],[1742400000000,3031.295,3032.075,3031.155,3031.965,0.03748000040650368],[1742400060000,3031.995,3033.865,3031.995,3033.825,0.04967999830842018],[1742400120000,3033.775,3033.975,3033.165,3033.795,0.07214000076055527],[1742400180000,3033.795,3034.455,3033.385,3034.185,0.03407999873161316],[1742400240000,3034.095,3034.355,3033.805,3034.325,0.042089998722076416],[1742400300000,3034.355,3034.985,3034.198,3034.755,0.03872999921441078],[1742400360000,3034.755,3034.985,3034.185,3034.465,0.028119999915361404],[1742400420000,3034.565,3034.965,3034.205,3034.295,0.03221999853849411],[1742400480000,3034.245,3034.825,3034.155,3034.595,0.03387000039219856],[1742400540000,3034.595,3034.715,3034.125,3034.295,0.033629998564720154],[1742400600000,3034.325,3034.735,3034.105,3034.495,0.03308999910950661],[1742400660000,3034.305,3035.175,3034.215,3035.015,0.02655000053346157],[1742400720000,3035.065,3035.465,3034.875,3034.935,0.037379998713731766],[1742400780000,3034.935,3035.615,3034.855,3035.225,0.03344999998807907],[1742400840000,3035.245,3035.425,3034.225,3034.405,0.03282000124454498],[1742400900000,3034.405,3034.845,3034.335,3034.765,0.026760000735521317],[1742400960000,3034.785,3035.515,3034.295,3035.435,0.025030000135302544],[1742401020000,3035.435,3036.485,3035.295,3036.315,0.10533999651670456],[1742401080000,3036.315,3036.645,3036.125,3036.645,0.08905000239610672],[1742401140000,3036.705,3036.945,3036.105,3036.535,0.12425000220537186],[1742401200000,3036.535,3036.835,3036.155,3036.225,0.06814999878406525],[1742401260000,3036.225,3037.315,3036.225,3036.845,0.07281000167131424],[1742401320000,3036.805,3036.875,3036.435,3036.755,0.029570000246167183],[1742401380000,3036.775,3037.275,3036.545,3037.275,0.034609999507665634],[1742401440000,3037.265,3038.015,3037.008,3037.655,0.035679999738931656],[1742401500000,3037.625,3037.955,3037.425,3037.765,0.028929999098181725],[1742401560000,3037.755,3037.815,3036.855,3037.015,0.03181000053882599],[1742401620000,3037.115,3038.195,3036.945,3037.205,0.038600001484155655],[1742401680000,3037.348,3037.348,3036.488,3036.578,0.032519999891519547],[1742401740000,3036.578,3036.615,3036.285,3036.285,0.025869999080896378],[1742401800000,3036.275,3036.765,3036.075,3036.765,0.008820000104606152],[1742401860000,3036.955,3037.045,3036.465,3036.465,0.00851999968290329],[1742401920000,3036.405,3036.655,3035.635,3035.665,0.011130000464618206],[1742401980000,3035.635,3035.715,3035.185,3035.425,0.010440000332891941],[1742402040000,3035.415,3035.975,3035.395,3035.795,0.011760000139474869],[1742402100000,3035.795,3035.795,3034.965,3035.355,0.013679999858140945],[1742402160000,3035.385,3035.455,3034.505,3034.525,0.011579999700188637],[1742402220000,3034.475,3034.935,3034.385,3034.665,0.01092000026255846],[1742402280000,3034.655,3034.665,3033.895,3034.125,0.013949999585747719],[1742402340000,3034.155,3034.745,3034.155,3034.655,0.009600000455975533],[1742402400000,3034.695,3034.735,3034.268,3034.485,0.01785999909043312],[1742402460000,3034.425,3034.925,3034.345,3034.875,0.011730000376701355],[1742402520000,3034.895,3034.965,3034.165,3034.345,0.009840000420808792],[1742402580000,3034.405,3034.725,3034.145,3034.535,0.009720000438392162],[1742402640000,3034.488,3034.555,3034.085,3034.265,0.01655000075697899],[1742402700000,3034.405,3034.755,3034.388,3034.658,0.016289999708533287],[1742402760000,3034.678,3035.315,3034.675,3035.065,0.027340000495314598],[1742402820000,3035.009,3035.225,3034.528,3034.535,0.02727999910712242],[1742402880000,3034.555,3034.925,3034.475,3034.678,0.01995999924838543],[1742402940000,3034.678,3034.815,3033.875,3033.895,0.019530000165104866],[1742403000000,3033.905,3034.048,3033.235,3033.258,0.02166000008583069],[1742403060000,3033.258,3033.358,3031.805,3031.925,0.035360001027584076],[1742403120000,3031.975,3032.155,3031.285,3031.805,0.017909999936819077],[1742403180000,3031.815,3032.485,3031.165,3031.555,0.016589999198913574],[1742403240000,3031.535,3032.425,3031.495,3032.215,0.012029999867081642],[1742403300000,3032.265,3033.225,3031.785,3032.805,0.015150000341236591],[1742403360000,3032.775,3033.155,3032.655,3033.045,0.015780000016093254],[1742403420000,3032.965,3032.975,3032.455,3032.965,0.012930000200867653],[1742403480000,3033.025,3033.305,3032.925,3032.925,0.01641000062227249],[1742403540000,3032.945,3033.075,3032.635,3032.895,0.025310000404715538],[1742403600000,3032.935,3033.095,3031.325,3031.325,0.020980000495910645],[1742403660000,3031.318,3032.665,3031.318,3031.755,0.028139999136328697],[1742403720000,3031.775,3032.075,3031.485,3032.025,0.01834000088274479],[1742403780000,3032.025,3032.895,3031.935,3032.875,0.012930000200867653],[1742403840000,3033.015,3033.565,3032.905,3033.535,0.021630000323057175],[1742403900000,3033.565,3034.055,3033.195,3033.485,0.020430000498890877],[1742403960000,3033.415,3033.565,3033.015,3033.065,0.015960000455379486],[1742404020000,3033.065,3033.065,3032.505,3032.555,0.012000000104308128],[1742404080000,3032.575,3032.845,3031.945,3032.255,0.011610000394284725],[1742404140000,3032.275,3032.685,3032.025,3032.645,0.01063000038266182],[1742404200000,3032.665,3032.935,3032.545,3032.645,0.00887999963015318],[1742404260000,3032.705,3033.015,3032.335,3032.835,0.01056000031530857],[1742404320000,3032.855,3033.368,3032.835,3033.015,0.012179999612271786],[1742404380000,3033.015,3033.205,3032.475,3032.545,0.010769999586045742],[1742404440000,3032.535,3032.535,3031.935,3032.435,0.012900000438094139],[1742404500000,3032.405,3032.695,3031.845,3032.075,0.015599999576807022],[1742404560000,3032.115,3032.455,3031.925,3032.115,0.016620000824332237],[1742404620000,3032.085,3032.195,3031.305,3031.535,0.02027999982237816],[1742404680000,3031.485,3031.775,3030.985,3031.065,0.031780000776052475],[1742404740000,3031.065,3031.475,3030.975,3031.335,0.026580000296235085],[1742404800000,3031.355,3031.675,3030.975,3031.275,0.021490000188350677],[1742404860000,3031.455,3032.105,3031.455,3031.905,0.013679999858140945],[1742404920000,3031.965,3031.985,3031.345,3031.945,0.014469999819993973],[1742404980000,3031.975,3032.435,3031.795,3032.425,0.015869999304413795],[1742405040000,3032.445,3032.645,3032.035,3032.355,0.017160000279545784],[1742405100000,3032.335,3032.928,3032.125,3032.535,0.022040000185370445],[1742405160000,3032.565,3033.835,3032.395,3033.525,0.03338000178337097],[1742405220000,3033.525,3033.765,3033.025,3033.225,0.021870000287890434],[1742405280000,3033.255,3033.605,3032.135,3032.475,0.02718999981880188],[1742405340000,3032.445,3032.985,3032.445,3032.865,0.016680000349879265],[1742405400000,3032.865,3033.355,3032.545,3032.725,0.012839999981224537],[1742405460000,3032.705,3032.735,3032.135,3032.595,0.012360000051558018],[1742405520000,3032.625,3032.885,3032.395,3032.725,0.013079999946057796],[1742405580000,3032.615,3032.815,3032.215,3032.495,0.01128000020980835],[1742405640000,3032.485,3032.505,3032.165,3032.405,0.009929999709129333],[1742405700000,3032.405,3032.485,3031.615,3031.615,0.013199999928474426],[1742405760000,3031.605,3031.715,3031.195,3031.295,0.014069999568164349],[1742405820000,3031.255,3031.875,3030.865,3031.575,0.015690000727772713],[1742405880000,3031.605,3031.765,3031.175,3031.305,0.02246999926865101],[1742405940000,3031.315,3031.775,3031.285,3031.475,0.009270000271499157],[1742406000000,3031.505,3031.525,3030.705,3030.815,0.017669999971985817],[1742406060000,3030.805,3030.975,3030.475,3030.575,0.04848000034689903],[1742406120000,3030.535,3030.655,3029.655,3030.425,0.04425999894738197],[1742406180000,3030.505,3031.045,3030.345,3030.905,0.017069999128580093],[1742406240000,3030.915,3030.985,3030.145,3030.445,0.01607999950647354],[1742406300000,3030.455,3030.595,3030.185,3030.385,0.00827999971807003],[1742406360000,3030.135,3030.225,3029.755,3029.975,0.01140000019222498],[1742406420000,3030.005,3030.025,3029.605,3029.675,0.013770000077784061],[1742406480000,3029.655,3030.175,3029.445,3029.695,0.018719999119639397],[1742406540000,3029.685,3030.205,3029.468,3029.895,0.01655999943614006],[1742406600000,3029.915,3030.375,3029.815,3030.215,0.014639999717473984],[1742406660000,3030.185,3030.405,3029.865,3030.195,0.015359999611973763],[1742406720000,3030.225,3030.395,3029.725,3029.795,0.01583999954164028],[1742406780000,3029.815,3029.865,3029.575,3029.745,0.011009999550879002],[1742406840000,3029.815,3029.865,3029.245,3029.605,0.012839999981224537],[1742406900000,3029.525,3030.245,3029.465,3030.235,0.012330000288784504],[1742406960000,3030.295,3030.848,3030.248,3030.748,0.005849999841302633],[1742407020000,3030.695,3030.695,3030.045,3030.405,0.014580000191926956],[1742407080000,3030.365,3030.435,3029.765,3029.825,0.02304000034928322],[1742407140000,3029.845,3030.088,3029.425,3029.528,0.0400799997150898],[1742407200000,3029.738,3036.505,3028.538,3035.605,0.063510000705719],[1742407260000,3035.648,3036.685,3033.448,3034.085,0.0529399998486042],[1742407320000,3034.075,3036.995,3033.835,3036.495,0.03654000163078308],[1742407380000,3036.545,3037.395,3036.045,3036.595,0.024630000814795494],[1742407440000,3036.795,3037.355,3034.895,3036.105,0.02565000019967556],[1742407500000,3036.155,3036.625,3035.665,3036.515,0.030150000005960464],[1742407560000,3036.525,3036.675,3033.715,3033.975,0.03644999861717224],[1742407620000,3033.935,3037.155,3033.705,3037.155,0.030239999294281006],[1742407680000,3037.155,3038.285,3036.625,3037.135,0.02865000069141388],[1742407740000,3037.065,3037.555,3036.665,3037.335,0.0266100000590086],[1742407800000,3037.355,3038.795,3037.035,3038.515,0.020969999954104424],[1742407860000,3038.545,3038.948,3036.178,3036.178,0.032340001314878464],[1742407920000,3036.178,3037.465,3035.675,3037.435,0.03545999899506569],[1742407980000,3037.415,3039.565,3037.405,3038.615,0.03375000134110451],[1742408040000,3038.595,3039.095,3038.075,3038.485,0.019770000129938126],[1742408100000,3038.235,3038.475,3037.685,3038.305,0.024569999426603317],[1742408160000,3038.325,3039.625,3038.325,3039.075,0.025529999285936356],[1742408220000,3039.055,3039.845,3038.595,3039.645,0.027480000630021095],[1742408280000,3039.625,3040.288,3039.255,3039.845,0.030239999294281006],[1742408340000,3039.845,3039.895,3038.935,3039.045,0.022530000656843185],[1742408400000,3039.035,3039.035,3038.285,3038.575,0.016259999945759773],[1742408460000,3038.555,3039.485,3038.205,3038.795,0.01785000041127205],[1742408520000,3038.765,3040.065,3038.215,3039.775,0.023730000481009483],[1742408580000,3039.685,3039.985,3038.805,3039.705,0.01860000006854534],[1742408640000,3039.685,3041.105,3039.505,3040.198,0.031769998371601105],[1742408700000,3040.198,3040.508,3038.145,3038.375,0.041519999504089355],[1742408760000,3038.355,3038.855,3038.028,3038.235,0.025679999962449074],[1742408820000,3038.185,3038.245,3037.265,3037.485,0.02160000056028366],[1742408880000,3037.495,3037.985,3036.755,3036.905,0.032430000603199005],[1742408940000,3036.855,3038.015,3036.855,3037.425,0.023910000920295715],[1742409000000,3037.385,3038.475,3037.385,3038.105,0.02198999933898449],[1742409060000,3038.015,3039.385,3037.795,3038.835,0.02085000090301037],[1742409120000,3038.865,3040.045,3038.835,3039.405,0.020640000700950623],[1742409180000,3039.455,3039.655,3038.355,3039.505,0.026729999110102654],[1742409240000,3039.535,3040.285,3038.985,3040.165,0.03413999825716019],[1742409300000,3040.135,3041.515,3040.095,3040.855,0.027780000120401382],[1742409360000,3040.945,3045.125,3040.945,3044.725,0.047759998589754105],[1742409420000,3044.705,3045.245,3043.315,3044.555,0.04548000171780586],[1742409480000,3044.555,3045.135,3042.375,3043.055,0.034529998898506165],[1742409540000,3043.085,3043.778,3042.455,3043.758,0.026969999074935913],[1742409600000,3043.685,3044.238,3042.845,3043.285,0.03593999892473221],[1742409660000,3043.275,3045.205,3043.275,3044.985,0.026580000296235085],[1742409720000,3045.015,3048.005,3044.585,3047.975,0.039719998836517334],[1742409780000,3047.955,3048.485,3046.795,3047.325,0.03846000134944916],[1742409840000,3047.335,3047.775,3046.435,3047.765,0.02346000075340271],[1742409900000,3047.925,3048.345,3045.755,3046.125,0.0266100000590086],[1742409960000,3046.125,3046.505,3045.325,3045.375,0.028440000489354134],[1742410020000,3045.355,3046.095,3044.175,3046.035,0.029910000041127205],[1742410080000,3046.035,3046.515,3045.585,3045.735,0.01907999999821186],[1742410140000,3045.775,3046.185,3044.435,3044.475,0.01761000044643879],[1742410200000,3044.455,3045.295,3044.205,3044.755,0.01931999996304512],[1742410260000,3044.865,3044.865,3042.215,3043.285,0.021090000867843628],[1742410320000,3043.285,3043.425,3042.895,3043.085,0.015809999778866768],[1742410380000,3043.115,3044.375,3043.005,3044.375,0.020339999347925186],[1742410440000,3044.465,3045.315,3044.395,3045.225,0.014910000376403332],[1742410500000,3045.315,3046.155,3044.555,3046.075,0.012810000218451023],[1742410560000,3046.055,3047.225,3046.055,3046.855,0.0254100002348423],[1742410620000,3046.925,3047.695,3046.445,3047.355,0.016920000314712524],[1742410680000,3047.325,3047.805,3047.195,3047.668,0.025439999997615814],[1742410740000,3047.548,3047.548,3045.748,3046.625,0.019540000706911087],[1742410800000,3046.705,3047.555,3045.785,3046.565,0.12443999946117401],[1742410860000,3046.645,3047.335,3045.965,3047.105,0.1154400035738945],[1742410920000,3047.105,3048.069,3046.585,3047.158,0.12230999767780304],[1742410980000,3047.208,3048.148,3047.208,3047.548,0.06035999953746796],[1742411040000,3047.548,3048.018,3047.118,3047.455,0.04230000078678131],[1742411100000,3047.418,3047.748,3046.358,3046.755,0.09923999756574631],[1742411160000,3046.765,3047.155,3045.678,3046.618,0.12740999460220337],[1742411220000,3046.618,3047.725,3046.175,3047.345,0.12081000208854675],[1742411280000,3047.368,3047.975,3046.918,3047.448,0.09606000036001205],[1742411340000,3047.475,3048.848,3047.358,3048.595,0.12210000306367874],[1742411400000,3048.605,3051.758,3048.355,3051.055,0.0714000016450882],[1742411460000,3051.055,3051.095,3047.238,3047.378,0.04935000091791153],[1742411520000,3047.378,3047.878,3046.715,3046.948,0.04002000018954277],[1742411580000,3046.965,3047.848,3046.648,3046.715,0.037140000611543655],[1742411640000,3046.668,3047.025,3045.795,3047.025,0.04868999868631363],[1742411700000,3047.045,3047.505,3046.305,3047.505,0.08474999666213989],[1742411760000,3047.535,3048.029,3047.395,3047.635,0.09300000220537186],[1742411820000,3047.585,3047.855,3046.295,3046.885,0.0902400016784668],[1742411880000,3046.895,3046.895,3045.665,3046.355,0.1347299963235855],[1742411940000,3046.385,3046.385,3044.385,3044.585,0.07914000004529953],[1742412000000,3044.615,3044.835,3042.885,3042.995,0.03359999880194664],[1742412060000,3042.965,3043.148,3041.878,3043.148,0.03650999814271927],[1742412120000,3043.148,3043.698,3041.455,3041.578,0.033629998564720154],[1742412180000,3041.578,3042.148,3040.738,3041.968,0.042330000549554825],[1742412240000,3041.968,3044.455,3041.865,3044.205,0.03060000017285347],[1742412300000,3044.205,3044.255,3042.415,3043.065,0.03192000091075897],[1742412360000,3043.135,3043.675,3042.675,3043.455,0.03677999973297119],[1742412420000,3043.475,3043.475,3041.548,3042.465,0.03564000129699707],[1742412480000,3042.448,3043.448,3042.148,3042.648,0.03765000030398369],[1742412540000,3042.648,3042.848,3041.858,3041.948,0.028440000489354134],[1742412600000,3041.705,3044.348,3041.675,3044.108,0.05370999872684479],[1742412660000,3044.148,3044.448,3043.448,3043.548,0.0392099991440773],[1742412720000,3043.538,3044.448,3043.235,3043.748,0.03125999867916107],[1742412780000,3043.648,3045.705,3043.648,3045.645,0.02556000091135502],[1742412840000,3045.645,3045.755,3045.118,3045.295,0.023520000278949738],[1742412900000,3045.295,3046.055,3045.198,3045.915,0.039480000734329224],[1742412960000,3045.975,3045.985,3045.448,3045.665,0.02873999997973442],[1742413020000,3045.748,3046.475,3045.648,3046.355,0.021239999681711197],[1742413080000,3046.355,3047.075,3046.175,3046.585,0.024240000173449516],[1742413140000,3046.585,3047.465,3046.365,3046.995,0.030060000717639923],[1742413200000,3047.035,3047.265,3046.585,3046.755,0.025200000032782555],[1742413260000,3046.855,3047.365,3046.355,3047.365,0.019920000806450844],[1742413320000,3047.315,3047.345,3046.425,3046.585,0.03092999942600727],[1742413380000,3046.555,3046.695,3046.105,3046.535,0.024569999426603317],[1742413440000,3046.545,3046.915,3046.015,3046.725,0.031980000436306],[1742413500000,3046.745,3047.025,3046.615,3046.745,0.048969998955726624],[1742413560000,3046.735,3046.805,3045.595,3045.635,0.03237000107765198],[1742413620000,3045.715,3046.695,3045.625,3046.585,0.04191000014543533],[1742413680000,3046.635,3046.745,3045.895,3046.355,0.05031000077724457],[1742413740000,3046.405,3046.875,3046.048,3046.385,0.06475000083446503],[1742413800000,3046.335,3046.805,3045.785,3046.725,0.07964999973773956],[1742413860000,3046.695,3047.035,3046.505,3046.955,0.1298999935388565],[1742413920000,3046.955,3046.965,3046.275,3046.765,0.10749000310897827],[1742413980000,3046.815,3047.948,3046.715,3047.748,0.08378999680280685],[1742414040000,3047.748,3047.785,3047.248,3047.625,0.0814799964427948],[1742414100000,3047.625,3048.315,3047.625,3047.725,0.11159999668598175],[1742414160000,3047.805,3048.148,3047.498,3047.848,0.04839999973773956],[1742414220000,3047.848,3047.848,3046.948,3047.048,0.08333999663591385],[1742414280000,3047.048,3047.748,3046.895,3047.648,0.07066000252962112],[1742414340000,3047.548,3047.948,3047.348,3047.695,0.08742000162601471],[1742414400000,3047.725,3047.848,3047.085,3047.455,0.025599999353289604],[1742414460000,3047.385,3047.385,3046.645,3046.648,0.006120000034570694],[1742414520000,3046.745,3047.185,3046.655,3047.085,0.01779000088572502],[1742414580000,3047.135,3047.415,3046.905,3046.965,0.010859999805688858],[1742414640000,3046.945,3047.065,3046.485,3046.605,0.010499999858438969],[1742414700000,3046.605,3046.605,3045.045,3045.045,0.023919999599456787],[1742414760000,3045.045,3045.335,3044.715,3044.915,0.03660999983549118],[1742414820000,3044.885,3045.005,3044.588,3044.748,0.015270000323653221],[1742414880000,3044.725,3044.748,3044.255,3044.448,0.013389999978244305],[1742414940000,3044.448,3044.795,3044.348,3044.748,0.008100000210106373],[1742415000000,3044.748,3045.748,3044.748,3045.748,0.005319999996572733],[1742415060000,3045.848,3046.248,3045.648,3046.148,0.006570000201463699],[1742415120000,3046.148,3046.248,3045.925,3046.148,0.004050000105053186],[1742415180000,3046.148,3046.448,3045.848,3045.865,0.004259999841451645],[1742415240000,3045.848,3046.348,3045.775,3046.018,0.010110000148415565],[1742415300000,3046.018,3046.018,3045.498,3045.688,0.012509999796748161],[1742415360000,3045.598,3045.985,3045.585,3045.865,0.013319999910891056],[1742415420000,3045.915,3046.105,3045.655,3045.945,0.013170000165700912],[1742415480000,3045.895,3046.075,3045.355,3045.525,0.009569999761879444],[1742415540000,3045.555,3046.305,3045.115,3046.248,0.014879999682307243],[1742415600000,3046.248,3046.348,3045.615,3046.048,0.0075599998235702515],[1742415660000,3046.048,3046.145,3045.825,3046.125,0.006120000034570694],[1742415720000,3046.135,3046.245,3045.905,3045.905,0.008729999884963036],[1742415780000,3045.805,3046.048,3045.448,3046.048,0.011309999972581863],[1742415840000,3046.048,3046.075,3045.675,3045.695,0.007379999849945307],[1742415900000,3045.675,3045.785,3045.548,3045.785,0.010239999741315842],[1742415960000,3045.685,3045.995,3045.685,3045.915,0.009239999577403069],[1742416020000,3045.945,3045.945,3045.675,3045.795,0.011859999969601631],[1742416080000,3045.775,3046.045,3045.745,3045.885,0.008729999884963036],[1742416140000,3045.825,3045.995,3045.485,3045.835,0.008009999990463257],[1742416200000,3045.855,3046.005,3045.325,3045.465,0.008940000087022781],[1742416260000,3045.495,3045.665,3044.785,3044.845,0.01281999982893467],[1742416320000,3044.885,3045.035,3044.065,3044.435,0.011370000429451466],[1742416380000,3044.595,3044.885,3044.565,3044.715,0.005280000157654285],[1742416440000,3044.805,3044.835,3044.045,3044.215,0.008790000341832638],[1742416500000,3044.215,3044.955,3044.085,3044.945,0.005640000104904175],[1742416560000,3044.965,3045.445,3044.795,3045.105,0.006479999981820583],[1742416620000,3045.105,3045.415,3045.075,3045.375,0.009359999559819698],[1742416680000,3045.375,3045.395,3044.675,3044.675,0.016589999198913574],[1742416740000,3044.685,3045.025,3044.265,3044.945,0.010080000385642052],[1742416800000,3044.945,3045.335,3044.945,3045.155,0.0063599999994039536],[1742416860000,3045.155,3045.375,3045.025,3045.085,0.007170000113546848],[1742416920000,3045.085,3045.165,3044.905,3045.105,0.00558000011369586],[1742416980000,3045.235,3045.235,3044.845,3044.885,0.004679999779909849],[1742417040000,3044.895,3044.995,3044.805,3044.895,0.006570000201463699],[1742417100000,3044.865,3045.125,3044.815,3044.815,0.004739999771118164],[1742417160000,3044.815,3045.925,3044.785,3045.925,0.009089999832212925],[1742417220000,3046.075,3046.225,3045.865,3046.145,0.004290000069886446],[1742417280000,3046.155,3046.585,3045.855,3046.585,0.006000000052154064],[1742417340000,3046.585,3046.785,3046.545,3046.705,0.00839999970048666],[1742417400000,3047.015,3047.405,3046.825,3047.405,0.00977999996393919],[1742417460000,3047.405,3047.675,3047.405,3047.445,0.0033599999733269215],[1742417520000,3047.435,3047.565,3047.215,3047.225,0.0038399999029934406],[1742417580000,3047.285,3047.285,3046.815,3046.825,0.00395999988541007],[1742417640000,3046.875,3046.975,3046.755,3046.905,0.00431999983265996],[1742417700000,3046.855,3047.075,3046.735,3046.995,0.006120000034570694],[1742417760000,3046.965,3047.455,3046.965,3047.205,0.0040799998678267],[1742417820000,3047.175,3047.175,3046.385,3046.955,0.0058200000785291195],[1742417880000,3046.915,3047.105,3046.825,3046.985,0.003000000026077032],[1742417940000,3047.035,3047.545,3045.905,3045.955,0.007770000025629997],[1742421600000,3047.648,3048.715,3047.048,3048.635,0.008449999615550041],[1742421660000,3048.685,3049.185,3047.655,3047.675,0.014670000411570072],[1742421720000,3047.695,3047.875,3046.685,3047.795,0.014759999699890614],[1742421780000,3047.795,3048.035,3047.145,3047.825,0.012769999913871288],[1742421840000,3047.825,3048.475,3047.585,3048.435,0.011640000157058239],[1742421900000,3048.535,3049.035,3048.025,3048.915,0.010320000350475311],[1742421960000,3048.835,3049.625,3048.448,3049.555,0.01075000036507845],[1742422020000,3049.535,3049.825,3049.145,3049.825,0.007499999832361937],[1742422080000,3049.695,3050.035,3049.365,3050.035,0.009239999577403069],[1742422140000,3049.725,3050.195,3049.445,3049.848,0.006969999987632036],[1742422200000,3049.848,3049.848,3048.825,3049.348,0.005200000014156103],[1742422260000,3049.248,3049.448,3048.935,3049.448,0.0038999998942017555],[1742422320000,3049.448,3049.548,3049.205,3049.315,0.005160000175237656],[1742422380000,3049.315,3049.525,3049.315,3049.405,0.005040000192821026],[1742422440000,3049.405,3049.425,3049.245,3049.365,0.00431999983265996],[1742422500000,3049.375,3049.948,3049.375,3049.515,0.012480000033974648],[1742422560000,3049.575,3049.665,3049.115,3049.115,0.0081599997356534],[1742422620000,3049.155,3049.205,3048.685,3048.685,0.009460000321269035],[1742422680000,3048.735,3048.848,3048.558,3048.658,0.02232000045478344],[1742422740000,3048.918,3049.018,3048.078,3048.178,0.01358999963849783],[1742422800000,3048.188,3048.288,3047.455,3047.768,0.023959999904036522],[1742422860000,3047.768,3047.968,3047.545,3047.828,0.022600000724196434],[1742422920000,3047.848,3047.868,3047.275,3047.308,0.016930000856518745],[1742422980000,3047.308,3047.465,3046.918,3047.465,0.020899999886751175],[1742423040000,3047.455,3048.115,3047.415,3048.085,0.007240000180900097],[1742423100000,3048.055,3048.225,3047.985,3048.105,0.0052200001664459705],[1742423160000,3048.065,3048.215,3048.015,3048.085,0.0027600000612437725],[1742423220000,3048.055,3048.165,3047.955,3048.145,0.0038399999029934406],[1742423280000,3048.205,3049.075,3048.155,3048.805,0.006240000016987324],[1742423340000,3048.825,3049.265,3048.695,3049.235,0.008559999987483025],[1742423400000,3049.235,3049.281,3048.575,3048.665,0.009530000388622284],[1742423460000,3048.785,3048.985,3048.755,3048.865,0.0032399999909102917],[1742423520000,3048.855,3049.005,3048.845,3048.915,0.003599999938160181],[1742423580000,3048.925,3049.505,3048.925,3049.415,0.0032399999909102917],[1742423640000,3049.455,3049.635,3049.395,3049.405,0.0026400000788271427],[1742423700000,3049.375,3049.455,3049.365,3049.435,0.0017999999690800905],[1742423760000,3049.385,3049.785,3049.325,3049.785,0.003120000008493662],[1742423820000,3049.815,3049.815,3049.605,3049.748,0.00406000018119812],[1742423880000,3049.675,3049.755,3049.365,3049.375,0.0034799999557435513],[1742423940000,3049.415,3049.505,3048.665,3048.785,0.005140000022947788],[1742424000000,3048.775,3049.135,3048.755,3048.965,0.004920000210404396],[1742424060000,3048.965,3048.965,3048.635,3048.845,0.003120000008493662],[1742424120000,3048.865,3049.135,3048.745,3048.745,0.0033599999733269215],[1742424180000,3048.685,3048.805,3048.625,3048.715,0.003120000008493662],[1742424240000,3048.785,3048.805,3048.575,3048.775,0.0038399999029934406],[1742424300000,3048.825,3049.305,3048.825,3048.965,0.004679999779909849],[1742424360000,3048.975,3049.105,3048.975,3049.085,0.003120000008493662],[1742424420000,3049.085,3049.105,3048.925,3048.945,0.0032399999909102917],[1742424480000,3048.955,3049.035,3048.915,3048.935,0.0019199999514967203],[1742424540000,3048.915,3049.255,3048.915,3049.165,0.00215999991632998],[1742424600000,3049.245,3049.315,3049.225,3049.245,0.002520000096410513],[1742424660000,3049.305,3049.605,3049.255,3049.505,0.002520000096410513],[1742424720000,3049.485,3049.785,3049.485,3049.685,0.00203999993391335],[1742424780000,3049.748,3049.848,3049.648,3049.748,0.0019199999514967203],[1742424840000,3049.675,3049.848,3049.585,3049.848,0.0016799999866634607],[1742424900000,3049.895,3050.348,3049.895,3050.248,0.00215999991632998],[1742424960000,3050.179,3050.348,3050.085,3050.148,0.0021200000774115324],[1742425020000,3050.148,3050.148,3049.875,3050.048,0.00343999988399446],[1742425080000,3050.048,3050.048,3049.655,3049.948,0.0027199999894946814],[1742425140000,3049.948,3049.948,3049.848,3049.948,0.003599999938160181],[1742425200000,3049.948,3049.948,3049.348,3049.628,0.01688000001013279],[1742425260000,3049.628,3049.728,3049.558,3049.608,0.011009999550879002],[1742425320000,3049.568,3049.618,3049.248,3049.248,0.007530000060796738],[1742425380000,3049.238,3049.358,3048.955,3049.078,0.009850000031292439],[1742425440000,3049.068,3049.078,3048.738,3048.998,0.010169999673962593],[1742425500000,3048.998,3049.218,3048.738,3048.738,0.012690000236034393],[1742425560000,3048.728,3048.925,3048.458,3048.925,0.01322999969124794],[1742425620000,3048.919,3049.235,3048.895,3049.048,0.014739999547600746],[1742425680000,3049.098,3049.308,3049.078,3049.218,0.006839999929070473],[1742425740000,3049.268,3049.458,3049.118,3049.458,0.004619999788701534],[1742425800000,3049.448,3049.635,3049.388,3049.495,0.00395999988541007],[1742425860000,3049.505,3049.695,3049.455,3049.475,0.004920000210404396],[1742425920000,3049.465,3049.545,3049.465,3049.485,0.00203999993391335],[1742425980000,3049.485,3049.595,3049.485,3049.595,0.0017999999690800905],[1742426040000,3049.605,3049.605,3049.295,3049.495,0.0026400000788271427],[1742426100000,3049.495,3049.605,3049.385,3049.585,0.0044999998062849045],[1742426160000,3049.545,3049.545,3049.285,3049.405,0.00431999983265996],[1742426220000,3049.385,3049.445,3049.205,3049.395,0.006240000016987324],[1742426280000,3049.425,3049.775,3049.405,3049.775,0.00431999983265996],[1742426340000,3049.785,3050.045,3049.785,3049.965,0.003599999938160181],[1742426400000,3050.055,3050.065,3049.915,3049.995,0.00215999991632998],[1742426460000,3049.905,3050.065,3049.905,3049.995,0.002400000113993883],[1742426520000,3049.985,3050.075,3049.915,3049.965,0.003930000122636557],[1742426580000,3050.045,3050.225,3049.885,3049.965,0.01092000026255846],[1742426640000,3049.965,3050.285,3049.945,3050.265,0.005640000104904175],[1742426700000,3050.295,3050.375,3049.985,3050.005,0.007319999858736992],[1742426760000,3050.035,3050.275,3049.945,3050.235,0.0081599997356534],[1742426820000,3050.235,3050.265,3050.035,3050.055,0.005520000122487545],[1742426880000,3050.055,3050.155,3049.865,3050.035,0.005040000192821026],[1742426940000,3050.035,3050.175,3049.975,3050.045,0.006479999981820583],[1742427000000,3050.075,3050.355,3049.825,3049.855,0.006479999981820583],[1742427060000,3049.925,3050.055,3049.845,3049.845,0.0075599998235702515],[1742427120000,3049.845,3049.845,3049.515,3049.535,0.007439999841153622],[1742427180000,3049.555,3049.555,3049.215,3049.285,0.005520000122487545],[1742427240000,3049.305,3049.415,3049.165,3049.415,0.005640000104904175],[1742427300000,3049.435,3049.455,3049.215,3049.235,0.003120000008493662],[1742427360000,3049.215,3049.235,3048.905,3049.015,0.005640000104904175],[1742427420000,3049.015,3049.175,3048.995,3048.995,0.0033599999733269215],[1742427480000,3048.965,3049.075,3048.925,3049.005,0.00570000009611249],[1742427540000,3049.025,3049.085,3048.895,3049.045,0.003120000008493662],[1742427600000,3049.038,3049.135,3048.898,3049.065,0.002940000034868717],[1742427660000,3049.085,3049.365,3049.035,3049.325,0.0027600000612437725],[1742427720000,3049.405,3049.485,3049.385,3049.445,0.003000000026077032],[1742427780000,3049.435,3049.555,3049.435,3049.505,0.0019199999514967203],[1742427840000,3049.525,3049.685,3049.475,3049.555,0.0026400000788271427],[1742427900000,3049.555,3049.635,3049.528,3049.615,0.0027000000700354576],[1742427960000,3049.635,3049.635,3049.465,3049.625,0.003659999929368496],[1742428020000,3049.605,3049.635,3049.455,3049.505,0.0028800000436604023],[1742428080000,3049.485,3049.975,3049.485,3049.975,0.0029700000304728746],[1742428140000,3049.945,3049.975,3049.805,3049.975,0.0034199999645352364],[1742428200000,3049.955,3050.205,3049.885,3050.105,0.0026400000788271427],[1742428260000,3050.085,3050.185,3050.055,3050.135,0.004800000227987766],[1742428320000,3050.488,3051.105,3050.285,3050.475,0.010440000332891941],[1742428380000,3050.455,3050.535,3050.255,3050.275,0.004739999771118164],[1742428440000,3050.255,3050.255,3049.825,3049.945,0.00395999988541007],[1742428500000,3049.955,3049.955,3049.705,3049.785,0.0022799998987466097],[1742428560000,3049.775,3049.995,3049.655,3049.935,0.0016799999866634607],[1742428620000,3049.865,3050.065,3049.685,3049.965,0.003060000017285347],[1742428680000,3049.935,3050.135,3049.885,3049.985,0.0028800000436604023],[1742428740000,3049.995,3050.035,3049.835,3049.875,0.0022799998987466097]]