[[1742342400000,23362.755,23369.099,23358.655,23363.855,0.0009299999801442027],[1742342460000,23364.899,23366.988,23358.655,23366.955,0.0006000000284984708],[1742342520000,23366.455,23368.099,23364.999,23364.999,0.0005699999746866524],[1742342580000,23364.366,23366.977,23362.766,23366.955,0.00040499999886378646],[1742342640000,23367.455,23370.088,23363.866,23368.488,0.0007200000109151006],[1742342700000,23368.999,23373.055,23367.955,23372.699,0.0004799999878741801],[1742342760000,23373.199,23374.299,23371.699,23372.077,0.0004799999878741801],[1742342820000,23371.055,23372.066,23365.888,23367.999,0.000750000006519258],[1742342880000,23367.488,23369.499,23366.955,23368.977,0.0003600000054575503],[1742342940000,23368.466,23373.066,23368.466,23371.099,0.0005249999812804163],[1742343000000,23371.699,23373.055,23368.077,23369.077,0.0007949999999254942],[1742343060000,23368.577,23372.188,23366.955,23371.699,0.0005249999812804163],[1742343120000,23372.177,23372.177,23370.055,23371.088,0.0003000000142492354],[1742343180000,23370.566,23374.199,23370.199,23372.155,0.0004349999944679439],[1742343300000,23374.988,23401.488,23374.988,23401.488,0.001230000052601099],[1742343360000,23400.477,23400.477,23391.466,23392.466,0.0008399999933317304],[1742343420000,23392.966,23397.977,23392.966,23396.455,0.0013200000394135714],[1742343480000,23395.955,23395.955,23389.955,23389.955,0.0007200000109151006],[1742343540000,23389.599,23389.955,23389.488,23389.955,0.00023999999393709004],[1742343600000,23391.299,23397.899,23391.299,23394.777,0.0012000000569969416],[1742343660000,23395.277,23397.266,23393.255,23393.255,0.0008399999933317304],[1742343720000,23393.899,23405.277,23393.288,23404.277,0.0014400000218302011],[1742343780000,23403.766,23407.766,23403.755,23405.277,0.0014400000218302011],[1742343840000,23405.777,23405.777,23399.399,23403.288,0.0014400000218302011],[1742343900000,23404.899,23404.899,23399.277,23399.899,0.0014400000218302011],[1742343960000,23399.299,23400.766,23399.299,23400.288,0.0006000000284984708],[1742344020000,23399.299,23412.755,23399.299,23412.755,0.0017999999690800905],[1742344080000,23410.799,23410.799,23408.288,23410.266,0.00023999999393709004],[1742344140000,23408.799,23412.255,23408.399,23412.255,0.00018000000272877514],[1742344200000,23411.788,23413.299,23404.299,23404.299,0.0007200000109151006],[1742344260000,23405.277,23406.255,23405.277,23406.255,0.00011999999696854502],[1742344320000,23405.755,23405.755,23405.755,23405.755,0.00005999999848427251],[1742344380000,23404.299,23405.299,23404.299,23405.299,0.00011999999696854502],[1742344440000,23406.399,23406.399,23406.399,23406.399,0.00005999999848427251],[1742344500000,23407.299,23415.299,23407.299,23414.766,0.000539999979082495],[1742344560000,23415.266,23423.266,23414.766,23416.288,0.00107999995816499],[1742344620000,23417.277,23419.266,23417.277,23419.266,0.0003000000142492354],[1742344680000,23420.899,23421.766,23419.777,23421.766,0.00023999999393709004],[1742344740000,23421.266,23421.266,23418.788,23419.399,0.0003000000142492354],[1742344800000,23418.399,23418.399,23416.777,23417.266,0.0003000000142492354],[1742344860000,23416.766,23421.755,23416.766,23421.755,0.00023999999393709004],[1742344920000,23422.788,23422.788,23422.266,23422.266,0.00011999999696854502],[1742345040000,23423.255,23423.899,23422.755,23423.899,0.00018000000272877514],[1742345100000,23424.899,23426.777,23424.899,23426.255,0.0003000000142492354],[1742345220000,23426.777,23427.255,23426.299,23426.299,0.00023999999393709004],[1742345280000,23425.288,23425.288,23425.288,23425.288,0.00005999999848427251],[1742345340000,23421.255,23423.899,23421.255,23423.288,0.0004199999966658652],[1742345400000,23421.288,23421.777,23420.399,23421.777,0.00023999999393709004],[1742345460000,23422.399,23430.288,23422.399,23430.288,0.000539999979082495],[1742345520000,23430.766,23430.766,23429.799,23429.799,0.00011999999696854502],[1742345580000,23430.277,23430.299,23429.766,23429.766,0.0003600000054575503],[1742345640000,23429.299,23429.299,23426.399,23426.755,0.00023999999393709004],[1742345700000,23427.266,23427.266,23423.799,23424.299,0.0003600000054575503],[1742345760000,23424.755,23428.788,23424.755,23428.788,0.0003600000054575503],[1742345820000,23427.755,23429.288,23422.766,23422.766,0.0004799999878741801],[1742345940000,23423.299,23424.266,23423.299,23424.266,0.00011999999696854502],[1742346000000,23423.777,23424.766,23422.899,23422.899,0.000539999979082495],[1742346060000,23421.755,23423.288,23417.266,23417.788,0.0004799999878741801],[1742346120000,23416.266,23416.266,23416.266,23416.266,0.00005999999848427251],[1742346180000,23413.766,23414.266,23413.766,23414.266,0.00011999999696854502],[1742346240000,23412.788,23412.788,23410.766,23410.766,0.00018000000272877514],[1742346300000,23411.299,23411.299,23410.799,23410.799,0.00011999999696854502],[1742346360000,23411.299,23411.299,23411.299,23411.299,0.00005999999848427251],[1742346480000,23410.288,23410.288,23399.755,23401.755,0.0004199999966658652],[1742346540000,23401.255,23401.255,23400.788,23400.788,0.00011999999696854502],[1742346600000,23402.766,23406.266,23402.766,23406.266,0.0003000000142492354],[1742346660000,23406.777,23407.266,23404.899,23404.899,0.0003600000054575503],[1742346720000,23405.288,23405.288,23404.266,23404.799,0.0003000000142492354],[1742346780000,23405.255,23405.299,23404.788,23405.299,0.0003000000142492354],[1742346840000,23404.766,23404.777,23404.255,23404.777,0.00018000000272877514],[1742346900000,23405.266,23408.755,23405.266,23408.755,0.0003600000054575503],[1742346960000,23408.399,23409.288,23407.766,23409.288,0.0003000000142492354],[1742347020000,23408.255,23413.788,23405.799,23413.777,0.0004799999878741801],[1742347080000,23414.399,23414.399,23411.788,23412.399,0.0003000000142492354],[1742347140000,23411.266,23411.266,23408.777,23408.777,0.00018000000272877514],[1742347260000,23407.788,23411.399,23407.788,23410.755,0.00018000000272877514],[1742347320000,23410.288,23413.255,23409.799,23412.777,0.0004199999966658652],[1742347380000,23413.755,23413.755,23413.755,23413.755,0.00005999999848427251],[1742347440000,23417.299,23418.266,23417.299,23417.777,0.00018000000272877514],[1742347560000,23421.266,23421.266,23419.277,23419.277,0.00018000000272877514],[1742347620000,23418.399,23418.899,23412.277,23412.777,0.0003000000142492354],[1742347680000,23414.755,23414.755,23414.755,23414.755,0.00005999999848427251],[1742347740000,23415.255,23415.255,23415.255,23415.255,0.00005999999848427251],[1742347800000,23413.299,23413.299,23411.277,23412.755,0.0004799999878741801],[1742347860000,23412.277,23412.277,23408.788,23409.899,0.000539999979082495],[1742347920000,23408.799,23409.766,23408.799,23409.766,0.00018000000272877514],[1742347980000,23409.299,23411.799,23408.277,23411.799,0.0004799999878741801],[1742348040000,23412.399,23413.755,23412.399,23413.277,0.00018000000272877514],[1742348160000,23411.766,23411.766,23411.288,23411.288,0.00011999999696854502],[1742348220000,23411.766,23411.766,23410.788,23410.788,0.00018000000272877514],[1742348280000,23411.288,23412.266,23410.755,23412.266,0.00023999999393709004],[1742348340000,23413.266,23413.266,23413.266,23413.266,0.00005999999848427251],[1742348400000,23412.788,23412.788,23412.299,23412.299,0.00011999999696854502],[1742348460000,23411.277,23411.899,23411.277,23411.899,0.00011999999696854502],[1742348520000,23411.266,23411.266,23411.266,23411.266,0.00005999999848427251],[1742348640000,23411.766,23415.399,23411.766,23415.399,0.00023999999393709004],[1742348700000,23414.755,23414.755,23412.766,23413.288,0.00023999999393709004],[1742348760000,23412.277,23412.277,23412.277,23412.277,0.00005999999848427251],[1742348820000,23411.399,23411.399,23409.288,23409.288,0.00018000000272877514],[1742348880000,23408.399,23408.399,23408.399,23408.399,0.00005999999848427251],[1742349000000,23405.777,23406.277,23405.777,23406.277,0.00011999999696854502],[1742349060000,23406.766,23412.766,23406.766,23412.299,0.0006000000284984708],[1742349120000,23410.899,23410.899,23409.788,23409.788,0.00018000000272877514],[1742349480000,23410.399,23410.766,23410.399,23410.766,0.00011999999696854502],[1742349540000,23411.399,23412.788,23411.399,23412.288,0.0004799999878741801],[1742349600000,23411.777,23411.777,23408.766,23408.766,0.0003000000142492354],[1742349660000,23408.277,23408.277,23407.755,23407.755,0.00011999999696854502],[1742349720000,23407.399,23407.399,23405.299,23405.299,0.00018000000272877514],[1742349780000,23404.788,23404.788,23403.299,23403.899,0.00023999999393709004],[1742349840000,23403.277,23403.277,23403.277,23403.277,0.00005999999848427251],[1742349900000,23402.777,23402.777,23402.777,23402.777,0.00005999999848427251],[1742349960000,23403.899,23403.899,23403.899,23403.899,0.00005999999848427251],[1742350020000,23406.899,23407.755,23406.288,23407.266,0.0003600000054575503],[1742350140000,23407.777,23409.899,23407.288,23407.288,0.0004199999966658652],[1742350200000,23407.799,23408.799,23407.799,23408.799,0.00018000000272877514],[1742350260000,23409.399,23411.299,23409.399,23409.755,0.00018000000272877514],[1742350320000,23408.766,23408.766,23406.399,23406.766,0.0003000000142492354],[1742350440000,23406.277,23406.277,23404.755,23405.266,0.0003600000054575503],[1742350500000,23404.799,23406.255,23403.799,23406.255,0.0003600000054575503],[1742350920000,23407.277,23407.277,23406.788,23406.788,0.00011999999696854502],[1742350980000,23407.255,23407.255,23406.799,23406.799,0.00011999999696854502],[1742351040000,23406.255,23406.255,23404.777,23405.266,0.0003600000054575503],[1742351100000,23405.788,23409.788,23405.277,23407.777,0.0003000000142492354],[1742351160000,23407.277,23407.277,23406.777,23406.777,0.00011999999696854502],[1742351220000,23406.399,23406.399,23406.399,23406.399,0.00005999999848427251],[1742351280000,23406.899,23406.899,23406.899,23406.899,0.00005999999848427251],[1742351340000,23405.288,23405.288,23405.288,23405.288,0.00005999999848427251],[1742351400000,23404.766,23404.766,23401.299,23401.899,0.00023999999393709004],[1742351460000,23401.266,23401.299,23400.255,23400.799,0.00023999999393709004],[1742351520000,23401.255,23403.788,23401.255,23403.777,0.0003600000054575503],[1742351580000,23404.399,23404.399,23404.399,23404.399,0.00005999999848427251],[1742351640000,23405.399,23405.399,23405.399,23405.399,0.00005999999848427251],[1742351700000,23404.788,23404.788,23400.299,23400.299,0.00023999999393709004],[1742352060000,23400.777,23402.266,23400.777,23402.266,0.00018000000272877514],[1742352120000,23401.777,23402.288,23400.299,23401.766,0.0004199999966658652],[1742352180000,23402.255,23402.255,23401.899,23401.899,0.00011999999696854502],[1742352300000,23401.266,23401.266,23400.755,23400.755,0.00011999999696854502],[1742352420000,23398.788,23398.788,23397.277,23397.766,0.0003600000054575503],[1742352600000,23397.255,23397.755,23397.255,23397.755,0.00011999999696854502],[1742352660000,23398.799,23404.255,23398.799,23401.266,0.0006000000284984708],[1742352720000,23402.299,23402.299,23402.299,23402.299,0.00005999999848427251],[1742352780000,23401.755,23401.755,23401.755,23401.755,0.00005999999848427251],[1742352840000,23401.277,23401.277,23401.277,23401.277,0.00005999999848427251],[1742353020000,23399.899,23399.899,23399.899,23399.899,0.00005999999848427251],[1742353140000,23400.399,23400.399,23399.799,23399.799,0.00011999999696854502],[1742353440000,23400.288,23400.766,23400.288,23400.766,0.00011999999696854502],[1742353560000,23402.899,23406.255,23402.899,23406.255,0.0003000000142492354],[1742353620000,23405.799,23406.266,23404.766,23404.766,0.0003000000142492354],[1742353740000,23405.799,23406.255,23405.799,23406.255,0.00011999999696854502],[1742353800000,23405.755,23406.288,23404.788,23406.288,0.0003600000054575503],[1742353860000,23405.777,23405.777,23405.399,23405.399,0.00011999999696854502],[1742354100000,23404.788,23404.788,23404.266,23404.266,0.00011999999696854502],[1742354220000,23404.755,23404.755,23404.755,23404.755,0.00005999999848427251],[1742354460000,23403.899,23403.899,23402.277,23402.788,0.00023999999393709004],[1742354580000,23402.299,23402.766,23402.299,23402.766,0.00011999999696854502],[1742354760000,23403.299,23403.399,23402.777,23403.399,0.00018000000272877514],[1742354880000,23402.755,23402.755,23397.399,23397.399,0.0004799999878741801],[1742354940000,23396.255,23396.799,23396.255,23396.799,0.00011999999696854502],[1742355060000,23396.277,23396.766,23396.277,23396.766,0.00011999999696854502],[1742355180000,23397.288,23403.899,23397.288,23403.299,0.0004799999878741801],[1742355240000,23402.899,23409.288,23401.255,23409.288,0.0006000000284984708],[1742355300000,23408.299,23408.299,23401.799,23403.266,0.0004799999878741801],[1742355360000,23402.788,23402.788,23402.788,23402.788,0.00005999999848427251],[1742355420000,23402.288,23403.255,23401.899,23402.777,0.00023999999393709004],[1742355480000,23402.299,23402.299,23399.766,23400.266,0.0003600000054575503],[1742355540000,23399.777,23399.777,23394.277,23394.766,0.0003000000142492354],[1742355600000,23395.766,23395.766,23395.766,23395.766,0.00005999999848427251],[1742355660000,23396.255,23396.777,23396.255,23396.777,0.00011999999696854502],[1742355720000,23395.766,23396.777,23395.766,23396.777,0.00011999999696854502],[1742355840000,23396.266,23396.266,23396.266,23396.266,0.00005999999848427251],[1742355900000,23395.799,23396.277,23395.799,23396.277,0.00011999999696854502],[1742355960000,23396.799,23396.799,23396.266,23396.788,0.00018000000272877514],[1742356020000,23396.266,23397.255,23396.266,23397.255,0.00011999999696854502],[1742356140000,23398.277,23398.799,23398.277,23398.799,0.00011999999696854502],[1742356260000,23397.277,23397.277,23397.277,23397.277,0.00005999999848427251],[1742356560000,23396.788,23396.788,23396.788,23396.788,0.00005999999848427251],[1742356680000,23397.755,23397.755,23397.755,23397.755,0.00005999999848427251],[1742356800000,23397.277,23397.277,23397.277,23397.277,0.00005999999848427251],[1742356920000,23397.899,23398.277,23395.788,23395.788,0.00018000000272877514],[1742357040000,23395.255,23395.899,23394.299,23394.299,0.00023999999393709004],[1742357100000,23393.399,23393.777,23389.788,23393.277,0.0003600000054575503],[1742357160000,23392.788,23392.788,23387.255,23390.899,0.0004199999966658652],[1742357220000,23390.255,23390.255,23389.777,23389.777,0.00011999999696854502],[1742357280000,23389.399,23389.399,23389.399,23389.399,0.00005999999848427251],[1742357400000,23388.899,23388.899,23388.299,23388.299,0.00011999999696854502],[1742357760000,23386.799,23386.799,23382.788,23382.788,0.0003600000054575503],[1742358000000,23382.399,23382.399,23382.399,23382.399,0.00005999999848427251],[1742358300000,23383.288,23383.288,23383.288,23383.288,0.00005999999848427251],[1742358360000,23379.255,23381.277,23379.255,23381.277,0.00011999999696854502],[1742358420000,23379.299,23380.299,23379.299,23380.299,0.00018000000272877514],[1742358540000,23379.777,23379.777,23379.777,23379.777,0.00005999999848427251],[1742358600000,23380.399,23382.288,23380.399,23382.288,0.00023999999393709004],[1742358660000,23383.399,23383.399,23379.277,23379.277,0.00011999999696854502],[1742358720000,23378.777,23379.277,23378.777,23379.277,0.00011999999696854502],[1742358780000,23378.777,23378.777,23377.777,23377.777,0.00018000000272877514],[1742358840000,23377.277,23378.899,23375.255,23375.255,0.000539999979082495],[1742358900000,23376.266,23380.766,23376.266,23380.255,0.00023999999393709004],[1742358960000,23380.799,23382.255,23380.799,23381.255,0.00018000000272877514],[1742359020000,23380.277,23380.277,23380.277,23380.277,0.00005999999848427251],[1742359080000,23379.899,23380.399,23379.899,23380.399,0.00011999999696854502],[1742359140000,23379.766,23380.299,23378.755,23379.299,0.00023999999393709004],[1742359200000,23378.399,23378.399,23376.288,23377.777,0.0003000000142492354],[1742359260000,23378.277,23378.277,23377.788,23377.788,0.00011999999696854502],[1742359380000,23378.277,23378.277,23378.277,23378.277,0.00005999999848427251],[1742359440000,23378.777,23378.777,23378.277,23378.277,0.00011999999696854502],[1742359500000,23378.755,23378.755,23378.755,23378.755,0.00005999999848427251],[1742359680000,23379.799,23380.777,23379.799,23380.777,0.00011999999696854502],[1742359800000,23380.266,23383.255,23380.266,23383.255,0.0003000000142492354],[1742359860000,23382.399,23382.399,23376.399,23376.399,0.000539999979082495],[1742359920000,23375.799,23379.399,23374.255,23379.399,0.0003000000142492354],[1742360040000,23379.766,23381.755,23379.766,23381.755,0.00023999999393709004],[1742360100000,23380.799,23381.288,23380.799,23381.288,0.00011999999696854502],[1742360220000,23380.255,23380.255,23376.899,23377.777,0.00023999999393709004],[1742360280000,23379.299,23380.266,23379.299,23380.266,0.00011999999696854502],[1742360340000,23379.777,23379.899,23379.399,23379.899,0.00018000000272877514],[1742360400000,23379.399,23379.899,23379.399,23379.899,0.00011999999696854502],[1742360460000,23379.299,23379.799,23378.755,23379.799,0.00023999999393709004],[1742360520000,23379.255,23379.255,23379.255,23379.255,0.00005999999848427251],[1742360580000,23379.777,23380.799,23379.777,23380.799,0.0003600000054575503],[1742360640000,23381.255,23382.288,23381.255,23382.288,0.00011999999696854502],[1742360700000,23379.255,23380.799,23378.755,23380.799,0.0003600000054575503],[1742360820000,23381.399,23383.766,23381.399,23383.766,0.00018000000272877514],[1742360880000,23383.299,23383.299,23383.299,23383.299,0.00005999999848427251],[1742360940000,23381.399,23381.899,23381.399,23381.899,0.00011999999696854502],[1742361000000,23382.399,23386.899,23382.399,23386.755,0.0007800000021234155],[1742361060000,23386.299,23392.799,23385.799,23392.799,0.0004199999966658652],[1742361120000,23393.777,23402.299,23393.777,23402.299,0.0006600000197067857],[1742361180000,23400.777,23400.777,23400.777,23400.777,0.00005999999848427251],[1742361240000,23404.788,23404.788,23392.299,23393.277,0.000539999979082495],[1742361300000,23393.755,23394.777,23392.799,23393.777,0.0003000000142492354],[1742361360000,23394.399,23398.899,23394.399,23398.899,0.0003000000142492354],[1742361420000,23395.899,23398.766,23395.899,23397.766,0.0003600000054575503],[1742361480000,23398.777,23398.777,23398.777,23398.777,0.00005999999848427251],[1742361540000,23395.899,23397.277,23395.299,23395.299,0.0004199999966658652],[1742361600000,23395.899,23396.399,23394.799,23394.799,0.0003000000142492354],[1742361660000,23393.299,23393.299,23392.255,23393.255,0.00023999999393709004],[1742361720000,23393.899,23394.288,23393.899,23394.288,0.00011999999696854502],[1742361780000,23393.755,23393.755,23393.755,23393.755,0.00005999999848427251],[1742361840000,23398.299,23401.277,23398.299,23401.277,0.00023999999393709004],[1742361900000,23400.755,23401.899,23398.766,23401.799,0.000539999979082495],[1742361960000,23406.266,23412.299,23406.266,23411.799,0.0007200000109151006],[1742362020000,23412.288,23414.266,23412.288,23414.266,0.00018000000272877514],[1742362080000,23414.788,23416.255,23414.788,23416.255,0.00011999999696854502],[1742362140000,23415.788,23415.788,23412.766,23412.766,0.00023999999393709004],[1742362200000,23413.277,23413.799,23410.255,23411.299,0.0008999999845400453],[1742362260000,23411.766,23414.788,23411.766,23413.766,0.0003600000054575503],[1742362320000,23414.266,23415.766,23414.266,23415.766,0.0003600000054575503],[1742362440000,23415.277,23416.399,23414.766,23415.788,0.0003000000142492354],[1742362500000,23417.266,23417.266,23415.766,23416.399,0.0004199999966658652],[1742362560000,23415.899,23416.799,23413.799,23413.799,0.0004799999878741801],[1742362620000,23411.277,23412.288,23411.255,23411.255,0.0003600000054575503],[1742362680000,23408.266,23410.266,23404.255,23404.255,0.0004199999966658652],[1742362740000,23406.788,23408.266,23400.799,23401.899,0.0006000000284984708],[1742362800000,23402.399,23402.399,23400.266,23400.266,0.0003000000142492354],[1742362860000,23400.777,23400.777,23394.277,23396.799,0.0003000000142492354],[1742362920000,23398.299,23399.777,23396.899,23396.899,0.00023999999393709004],[1742362980000,23396.266,23397.777,23396.266,23396.766,0.0004799999878741801],[1742363040000,23396.277,23400.299,23396.255,23398.255,0.0006600000197067857],[1742363100000,23398.766,23398.766,23398.299,23398.299,0.00011999999696854502],[1742363160000,23397.788,23398.299,23397.255,23397.277,0.0003000000142492354],[1742363220000,23396.755,23396.755,23390.399,23390.399,0.0004199999966658652],[1742363280000,23389.788,23389.788,23384.766,23385.266,0.0004199999966658652],[1742363340000,23385.788,23387.777,23382.788,23382.788,0.0004199999966658652],[1742363400000,23383.899,23385.799,23383.288,23384.288,0.0011399999493733048],[1742363460000,23383.777,23383.777,23380.777,23380.799,0.0004799999878741801],[1742363580000,23380.288,23380.288,23375.755,23375.755,0.0006000000284984708],[1742363640000,23376.788,23381.399,23376.766,23376.766,0.0006600000197067857],[1742363700000,23375.777,23377.799,23374.399,23377.799,0.0004199999966658652],[1742363760000,23376.899,23376.899,23374.755,23375.299,0.0003000000142492354],[1742363820000,23375.755,23377.788,23375.755,23377.788,0.00023999999393709004],[1742363880000,23375.755,23376.755,23375.755,23376.755,0.00011999999696854502],[1742363940000,23375.755,23381.266,23375.755,23381.266,0.00018000000272877514],[1742364000000,23380.899,23380.899,23380.899,23380.899,0.00005999999848427251],[1742364060000,23381.399,23382.277,23378.777,23380.288,0.0004799999878741801],[1742364120000,23379.788,23379.788,23377.777,23377.799,0.0004199999966658652],[1742364180000,23380.399,23382.788,23378.766,23382.788,0.0004799999878741801],[1742364240000,23383.288,23385.266,23382.777,23385.266,0.00023999999393709004],[1742364300000,23384.399,23384.399,23382.288,23382.288,0.00023999999393709004],[1742364360000,23381.777,23381.777,23371.777,23371.777,0.0007200000109151006],[1742364540000,23371.277,23371.277,23371.277,23371.277,0.00005999999848427251],[1742364600000,23371.777,23371.777,23371.777,23371.777,0.00005999999848427251],[1742364660000,23371.266,23371.266,23364.799,23364.799,0.0003600000054575503],[1742364720000,23363.899,23363.899,23358.255,23358.755,0.0007200000109151006],[1742364780000,23359.277,23359.277,23356.899,23356.899,0.0003000000142492354],[1742364840000,23356.255,23356.255,23355.255,23355.255,0.00018000000272877514],[1742364900000,23354.777,23357.277,23354.777,23357.277,0.00018000000272877514],[1742364960000,23358.266,23358.788,23354.777,23354.777,0.0003600000054575503],[1742365020000,23351.399,23351.399,23348.799,23349.755,0.00023999999393709004],[1742365080000,23348.899,23348.899,23345.755,23345.755,0.0003000000142492354],[1742365140000,23346.288,23349.777,23346.288,23348.766,0.0004799999878741801],[1742365200000,23349.788,23349.788,23340.766,23340.766,0.0004799999878741801],[1742365260000,23342.755,23348.299,23340.755,23345.777,0.0012000000569969416],[1742365320000,23346.255,23354.799,23346.255,23353.266,0.000539999979082495],[1742365380000,23352.799,23354.266,23350.255,23351.399,0.0007200000109151006],[1742365440000,23350.755,23355.299,23350.755,23354.788,0.0006000000284984708],[1742365500000,23355.277,23362.255,23353.277,23353.277,0.001560000004246831],[1742365560000,23351.399,23351.399,23345.299,23345.799,0.0006000000284984708],[1742365620000,23349.299,23351.288,23348.788,23349.299,0.00023999999393709004],[1742365680000,23346.277,23347.399,23345.766,23347.399,0.00018000000272877514],[1742365740000,23346.799,23354.777,23346.799,23348.766,0.0012000000569969416],[1742365800000,23348.255,23350.299,23333.255,23333.255,0.0023399998899549246],[1742365860000,23333.899,23337.288,23331.766,23335.277,0.0014400000218302011],[1742365920000,23335.766,23344.766,23335.766,23344.766,0.001019999966956675],[1742365980000,23345.255,23348.266,23344.766,23348.266,0.000539999979082495],[1742366040000,23348.755,23356.266,23348.755,23356.266,0.0007800000021234155],[1742366100000,23357.788,23362.799,23357.788,23359.777,0.0007200000109151006],[1742366160000,23359.299,23359.299,23359.299,23359.299,0.00005999999848427251],[1742366220000,23358.788,23358.788,23352.299,23352.299,0.00023999999393709004],[1742366280000,23351.777,23351.777,23344.288,23344.288,0.0009599999757483602],[1742366340000,23343.266,23343.288,23342.288,23343.288,0.0003000000142492354],[1742366400000,23342.255,23344.277,23341.288,23343.266,0.0003600000054575503],[1742366460000,23342.788,23343.899,23335.788,23335.788,0.001019999966956675],[1742366520000,23336.399,23337.266,23333.799,23333.799,0.000539999979082495],[1742366580000,23335.288,23338.288,23335.288,23336.788,0.0007200000109151006],[1742366700000,23337.255,23340.799,23337.255,23338.299,0.0004199999966658652],[1742366760000,23338.899,23340.788,23337.755,23337.755,0.0006600000197067857],[1742366820000,23338.799,23341.899,23336.255,23336.777,0.0007800000021234155],[1742366880000,23335.755,23340.288,23335.755,23339.255,0.0012000000569969416],[1742366940000,23339.788,23342.399,23332.755,23333.399,0.0013800000306218863],[1742367000000,23335.266,23335.266,23331.799,23334.899,0.0006000000284984708],[1742367060000,23335.266,23336.899,23329.288,23330.788,0.0011399999493733048],[1742367120000,23329.288,23329.288,23321.755,23326.266,0.0013200000394135714],[1742367180000,23326.899,23332.788,23324.755,23332.299,0.0008399999933317304],[1742367240000,23331.288,23333.299,23331.277,23332.266,0.000539999979082495],[1742367300000,23332.766,23339.788,23332.766,23339.755,0.0008999999845400453],[1742367360000,23340.788,23346.266,23340.777,23346.266,0.0008399999933317304],[1742367420000,23347.766,23347.766,23342.799,23343.266,0.0008399999933317304],[1742367480000,23344.788,23344.788,23337.299,23339.399,0.0007800000021234155],[1742367540000,23338.777,23343.899,23337.299,23343.399,0.0006000000284984708],[1742367600000,23345.399,23345.399,23337.355,23338.877,0.0038999998942017555],[1742367660000,23337.888,23337.888,23312.888,23312.888,0.0019199999514967203],[1742367720000,23311.877,23318.877,23305.899,23318.877,0.005880000069737434],[1742367780000,23317.855,23323.866,23316.855,23322.377,0.003120000008493662],[1742367840000,23321.866,23329.388,23321.866,23326.388,0.003599999938160181],[1742367900000,23324.355,23326.388,23312.866,23315.899,0.0033599999733269215],[1742367960000,23316.877,23319.388,23313.399,23316.866,0.0033599999733269215],[1742368020000,23314.899,23316.388,23312.499,23314.999,0.0016799999866634607],[1742368080000,23315.499,23317.999,23309.355,23309.355,0.0027600000612437725],[1742368140000,23308.855,23308.855,23299.366,23299.877,0.004920000210404396],[1742368200000,23296.866,23304.499,23296.866,23302.877,0.00419999985024333],[1742368260000,23303.399,23316.899,23303.399,23316.388,0.003120000008493662],[1742368320000,23314.899,23318.866,23314.377,23315.899,0.0019199999514967203],[1742368380000,23313.999,23313.999,23299.388,23299.388,0.0034799999557435513],[1742368440000,23296.377,23300.399,23294.888,23300.399,0.0028800000436604023],[1742368500000,23303.377,23310.899,23302.388,23306.499,0.00443999981507659],[1742368560000,23306.888,23313.999,23305.899,23312.355,0.0034799999557435513],[1742368620000,23310.877,23314.355,23310.388,23310.388,0.00107999995816499],[1742368680000,23307.866,23308.899,23307.866,23308.899,0.0004799999878741801],[1742368740000,23308.377,23312.366,23303.899,23312.366,0.0017999999690800905],[1742368800000,23312.999,23320.399,23312.366,23312.366,0.00203999993391335],[1742368860000,23310.888,23310.888,23303.877,23304.355,0.0009599999757483602],[1742368920000,23303.866,23303.866,23294.899,23294.899,0.00215999991632998],[1742368980000,23288.399,23291.899,23282.877,23291.899,0.0033599999733269215],[1742369040000,23290.877,23292.499,23285.866,23286.355,0.00431999983265996],[1742369100000,23289.888,23293.855,23286.366,23286.877,0.0033599999733269215],[1742369160000,23290.499,23292.855,23290.499,23292.855,0.00023999999393709004],[1742369220000,23293.366,23296.888,23291.399,23291.399,0.0008399999933317304],[1742369280000,23291.877,23296.866,23289.388,23290.366,0.0017999999690800905],[1742369340000,23287.877,23287.877,23273.377,23285.366,0.0032399999909102917],[1742369400000,23284.388,23284.999,23273.388,23276.999,0.00443999981507659],[1742369460000,23277.377,23280.499,23264.388,23268.499,0.005400000140070915],[1742369520000,23267.855,23276.877,23264.888,23267.888,0.004800000227987766],[1742369580000,23268.377,23268.377,23252.888,23259.866,0.005040000192821026],[1742369640000,23260.377,23260.377,23247.866,23250.866,0.006120000034570694],[1742369700000,23250.366,23251.877,23240.499,23249.877,0.005520000122487545],[1742369760000,23250.499,23250.499,23243.855,23243.888,0.00443999981507659],[1742369820000,23244.366,23244.499,23224.355,23224.355,0.00827999971807003],[1742369880000,23224.866,23253.855,23224.866,23253.855,0.00839999970048666],[1742369940000,23252.866,23259.999,23233.366,23241.388,0.006719999946653843],[1742370000000,23240.877,23253.399,23240.877,23249.899,0.004920000210404396],[1742370060000,23248.899,23249.866,23237.399,23239.499,0.005520000122487545],[1742370120000,23238.899,23243.877,23235.377,23237.888,0.00791999977082014],[1742370180000,23237.499,23239.399,23231.877,23233.355,0.006839999929070473],[1742370240000,23230.388,23238.888,23222.855,23237.999,0.00791999977082014],[1742370300000,23237.366,23237.366,23228.866,23229.499,0.005400000140070915],[1742370360000,23229.899,23238.499,23227.877,23231.377,0.006599999964237213],[1742370420000,23230.355,23230.355,23221.888,23224.899,0.005400000140070915],[1742370480000,23224.366,23237.877,23217.499,23235.399,0.006000000052154064],[1742370540000,23235.877,23238.999,23232.366,23238.377,0.005520000122487545],[1742370600000,23238.999,23244.888,23237.866,23241.388,0.006120000034570694],[1742370660000,23240.866,23246.899,23227.499,23227.499,0.0063599999994039536],[1742370720000,23228.377,23233.999,23223.355,23224.399,0.006599999964237213],[1742370780000,23223.899,23224.888,23209.866,23210.899,0.00443999981507659],[1742370840000,23210.366,23226.355,23209.866,23223.377,0.007079999893903732],[1742370900000,23225.399,23226.399,23215.855,23216.999,0.005640000104904175],[1742370960000,23217.499,23218.399,23211.399,23213.399,0.005880000069737434],[1742371020000,23212.899,23212.899,23199.877,23202.999,0.006599999964237213],[1742371080000,23200.855,23215.399,23192.855,23214.899,0.009239999577403069],[1742371140000,23215.599,23240.099,23215.599,23238.499,0.009840000420808792],[1742371200000,23236.999,23256.466,23215.099,23246.455,0.0225600004196167],[1742371260000,23242.488,23255.977,23242.488,23249.455,0.015119999647140503],[1742371320000,23250.599,23270.488,23246.477,23262.488,0.015720000490546227],[1742371380000,23261.988,23269.599,23255.499,23255.499,0.014519999735057354],[1742371440000,23255.999,23262.977,23249.499,23251.988,0.014879999682307243],[1742371500000,23252.999,23273.488,23242.977,23273.488,0.012839999981224537],[1742371560000,23273.977,23283.955,23268.455,23276.977,0.014159999787807465],[1742371620000,23277.977,23299.999,23273.966,23297.499,0.009600000455975533],[1742371680000,23292.466,23298.477,23279.455,23280.488,0.01152000017464161],[1742371740000,23275.988,23287.499,23270.455,23280.466,0.011760000139474869],[1742371800000,23277.499,23281.499,23256.099,23256.099,0.01104000024497509],[1742371860000,23254.988,23264.988,23252.466,23263.499,0.01140000019222498],[1742371920000,23262.966,23270.955,23246.977,23252.599,0.012480000033974648],[1742371980000,23250.499,23261.988,23249.466,23257.466,0.010080000385642052],[1742372040000,23258.599,23265.988,23254.466,23259.955,0.01092000026255846],[1742372100000,23260.488,23263.455,23238.955,23243.599,0.009840000420808792],[1742372160000,23243.955,23253.099,23230.099,23253.099,0.01128000020980835],[1742372220000,23253.955,23255.999,23241.488,23248.955,0.014639999717473984],[1742372280000,23247.966,23255.488,23241.955,23249.477,0.00839999970048666],[1742372340000,23249.955,23258.966,23247.455,23256.977,0.01116000022739172],[1742372400000,23255.599,23268.499,23255.599,23266.977,0.00863999966531992],[1742372460000,23265.466,23268.966,23259.999,23259.999,0.00887999963015318],[1742372520000,23259.455,23265.966,23258.477,23264.977,0.006479999981820583],[1742372580000,23265.455,23272.977,23263.955,23270.599,0.007439999841153622],[1742372640000,23271.099,23274.977,23265.955,23269.477,0.00863999966531992],[1742372700000,23269.955,23274.488,23250.477,23250.999,0.006719999946653843],[1742372760000,23252.466,23257.099,23245.466,23245.988,0.007439999841153622],[1742372820000,23244.599,23244.988,23239.455,23240.488,0.00875999964773655],[1742372880000,23238.977,23259.599,23234.477,23259.455,0.0106800002977252],[1742372940000,23260.955,23273.477,23257.455,23270.988,0.009359999559819698],[1742373000000,23273.466,23286.499,23270.966,23282.988,0.008999999612569809],[1742373060000,23281.488,23283.488,23273.599,23274.488,0.0069599999114871025],[1742373120000,23274.955,23282.955,23274.455,23280.999,0.006839999929070473],[1742373180000,23281.966,23287.977,23279.966,23286.599,0.006000000052154064],[1742373240000,23285.977,23297.599,23285.977,23297.099,0.00851999968290329],[1742373300000,23298.599,23304.988,23296.966,23303.499,0.012240000069141388],[1742373360000,23302.988,23311.999,23300.966,23311.455,0.00863999966531992],[1742373420000,23310.466,23315.977,23308.955,23313.477,0.007079999893903732],[1742373480000,23311.966,23316.099,23311.599,23314.499,0.0063599999994039536],[1742373540000,23313.999,23313.999,23296.966,23298.099,0.005520000122487545],[1742373600000,23300.099,23307.466,23297.966,23303.999,0.006000000052154064],[1742373660000,23302.977,23305.988,23297.955,23298.988,0.0063599999994039536],[1742373720000,23299.455,23301.499,23288.977,23290.455,0.005640000104904175],[1742373780000,23291.988,23295.099,23288.977,23293.488,0.006719999946653843],[1742373840000,23292.455,23298.488,23292.099,23292.999,0.005400000140070915],[1742373900000,23292.455,23294.477,23279.099,23286.977,0.007799999788403511],[1742373960000,23287.488,23307.977,23285.966,23300.455,0.0069599999114871025],[1742374020000,23300.966,23306.977,23296.488,23303.499,0.006479999981820583],[1742374080000,23303.988,23308.988,23302.999,23306.988,0.006120000034570694],[1742374140000,23308.955,23314.099,23305.477,23311.955,0.004920000210404396],[1742374200000,23313.455,23313.455,23304.477,23304.966,0.006839999929070473],[1742374260000,23303.477,23304.499,23295.455,23297.477,0.00431999983265996],[1742374320000,23295.466,23301.966,23290.466,23295.477,0.0069599999114871025],[1742374380000,23296.599,23306.488,23296.599,23303.488,0.0063599999994039536],[1742374440000,23303.966,23308.966,23302.599,23308.966,0.006479999981820583],[1742374500000,23309.466,23309.466,23303.955,23304.466,0.005040000192821026],[1742374560000,23301.488,23304.988,23300.099,23303.099,0.006000000052154064],[1742374620000,23301.499,23304.477,23298.599,23301.499,0.005520000122487545],[1742374680000,23300.455,23308.499,23298.466,23303.966,0.006839999929070473],[1742374740000,23304.599,23309.955,23301.477,23301.477,0.004679999779909849],[1742374800000,23300.999,23302.499,23283.099,23290.599,0.009600000455975533],[1742374860000,23290.999,23301.499,23286.466,23286.466,0.00827999971807003],[1742374920000,23285.977,23291.477,23280.977,23288.099,0.0069599999114871025],[1742374980000,23287.499,23297.099,23285.466,23287.988,0.0081599997356534],[1742375040000,23286.999,23296.499,23286.477,23292.499,0.007319999858736992],[1742375100000,23291.488,23294.999,23282.488,23292.499,0.00839999970048666],[1742375160000,23294.477,23297.488,23282.477,23282.966,0.0081599997356534],[1742375220000,23282.477,23304.966,23281.477,23304.966,0.007319999858736992],[1742375280000,23304.488,23314.099,23304.488,23309.099,0.00863999966531992],[1742375340000,23310.966,23318.988,23308.499,23318.477,0.005640000104904175],[1742375400000,23319.466,23319.999,23308.599,23308.599,0.006240000016987324],[1742375460000,23309.099,23318.977,23309.099,23313.455,0.005760000087320805],[1742375520000,23312.988,23312.988,23279.977,23279.977,0.009479999542236328],[1742375580000,23277.966,23279.999,23268.977,23270.099,0.00887999963015318],[1742375640000,23270.966,23279.599,23266.966,23278.966,0.010080000385642052],[1742375700000,23279.966,23285.099,23276.099,23279.977,0.009119999594986439],[1742375760000,23280.488,23289.488,23279.099,23286.499,0.0069599999114871025],[1742375820000,23287.466,23293.477,23286.955,23291.488,0.0075599998235702515],[1742375880000,23292.099,23292.099,23273.977,23279.966,0.01080000028014183],[1742375940000,23279.488,23283.099,23274.977,23276.499,0.00887999963015318],[1742376000000,23276.955,23282.999,23276.466,23278.599,0.0069599999114871025],[1742376060000,23277.966,23277.977,23269.499,23270.988,0.009239999577403069],[1742376120000,23271.599,23277.999,23269.477,23269.477,0.00791999977082014],[1742376180000,23266.455,23287.099,23264.988,23283.599,0.0075599998235702515],[1742376240000,23287.455,23294.988,23285.988,23293.966,0.00863999966531992],[1742376300000,23294.999,23302.477,23294.488,23301.988,0.006120000034570694],[1742376360000,23302.599,23302.599,23294.966,23296.988,0.005880000069737434],[1742376420000,23297.477,23303.988,23295.499,23303.988,0.006120000034570694],[1742376480000,23304.466,23304.466,23298.599,23302.488,0.00827999971807003],[1742376540000,23302.999,23306.099,23301.955,23301.988,0.005040000192821026],[1742376600000,23301.599,23313.999,23297.988,23307.988,0.0075599998235702515],[1742376660000,23305.955,23316.977,23302.966,23316.488,0.006000000052154064],[1742376720000,23315.977,23339.988,23315.977,23336.988,0.01128000020980835],[1742376780000,23335.488,23341.966,23329.966,23329.999,0.00887999963015318],[1742376840000,23327.999,23329.999,23321.599,23324.977,0.00827999971807003],[1742376900000,23323.466,23327.988,23320.466,23321.455,0.00791999977082014],[1742376960000,23320.988,23320.988,23313.466,23317.999,0.00803999975323677],[1742377020000,23317.099,23327.099,23315.999,23324.999,0.006000000052154064],[1742377080000,23324.455,23329.099,23323.499,23326.466,0.006240000016987324],[1742377140000,23325.455,23329.999,23322.455,23329.999,0.006120000034570694],[1742377200000,23328.466,23332.488,23327.955,23332.488,0.005640000104904175],[1742377260000,23334.988,23338.488,23332.966,23335.988,0.0075599998235702515],[1742377320000,23333.955,23344.955,23331.455,23341.455,0.0081599997356534],[1742377380000,23340.955,23346.099,23338.966,23342.966,0.006479999981820583],[1742377440000,23343.455,23343.966,23333.099,23337.966,0.007079999893903732],[1742377500000,23336.966,23340.977,23327.977,23331.488,0.00827999971807003],[1742377560000,23331.988,23340.977,23331.977,23334.499,0.008999999612569809],[1742377620000,23335.099,23339.988,23325.955,23326.988,0.007199999876320362],[1742377680000,23326.477,23333.477,23321.955,23328.988,0.009720000438392162],[1742377740000,23329.477,23334.477,23325.955,23332.977,0.007799999788403511],[1742377800000,23333.477,23333.477,23324.488,23326.466,0.006719999946653843],[1742377860000,23325.955,23332.499,23324.466,23332.499,0.007439999841153622],[1742377920000,23330.999,23334.499,23326.977,23332.999,0.005520000122487545],[1742377980000,23333.599,23340.599,23321.966,23325.955,0.00851999968290329],[1742378040000,23326.477,23335.977,23324.955,23335.488,0.007799999788403511],[1742378100000,23335.955,23336.466,23327.999,23327.999,0.006719999946653843],[1742378160000,23327.499,23329.599,23321.477,23327.999,0.005520000122487545],[1742378220000,23328.488,23335.977,23328.488,23332.466,0.0040799998678267],[1742378280000,23333.488,23333.977,23326.099,23326.499,0.0027600000612437725],[1742378340000,23325.466,23327.499,23324.455,23327.499,0.003000000026077032],[1742378400000,23327.099,23332.599,23321.599,23322.499,0.003120000008493662],[1742378460000,23322.977,23328.999,23321.999,23325.599,0.0038399999029934406],[1742378520000,23327.499,23337.955,23324.499,23337.955,0.007679999805986881],[1742378580000,23339.999,23342.977,23336.488,23339.966,0.007079999893903732],[1742378640000,23341.599,23346.477,23339.477,23341.988,0.007079999893903732],[1742378700000,23341.477,23344.988,23338.455,23344.477,0.006719999946653843],[1742378760000,23344.988,23345.477,23339.599,23342.955,0.0069599999114871025],[1742378820000,23344.977,23347.499,23337.999,23345.099,0.00791999977082014],[1742378880000,23345.477,23345.599,23339.977,23344.977,0.007199999876320362],[1742378940000,23343.977,23356.488,23342.955,23354.999,0.0075599998235702515],[1742379000000,23354.477,23360.466,23353.955,23354.977,0.006120000034570694],[1742379060000,23355.455,23364.599,23352.977,23363.988,0.006000000052154064],[1742379120000,23363.477,23368.488,23353.488,23361.599,0.00803999975323677],[1742379180000,23362.499,23365.966,23359.955,23365.466,0.005280000157654285],[1742379240000,23365.966,23373.499,23364.455,23367.099,0.00875999964773655],[1742379300000,23365.999,23369.977,23364.499,23368.455,0.00887999963015318],[1742379360000,23367.999,23370.499,23350.966,23351.499,0.007199999876320362],[1742379420000,23350.999,23358.477,23350.999,23355.599,0.00851999968290329],[1742379480000,23355.966,23357.599,23347.999,23357.599,0.00791999977082014],[1742379540000,23357.955,23360.955,23350.477,23354.955,0.007199999876320362],[1742379600000,23354.499,23354.988,23342.988,23347.977,0.007799999788403511],[1742379660000,23348.455,23352.477,23343.955,23350.599,0.007199999876320362],[1742379720000,23350.955,23354.966,23345.955,23351.455,0.0081599997356534],[1742379780000,23351.999,23355.099,23338.966,23339.466,0.007079999893903732],[1742379840000,23340.099,23342.599,23331.455,23331.955,0.006479999981820583],[1742379900000,23331.599,23331.599,23322.477,23331.099,0.00863999966531992],[1742379960000,23329.099,23331.099,23311.455,23311.455,0.009600000455975533],[1742380020000,23312.466,23320.455,23311.999,23318.955,0.006719999946653843],[1742380080000,23319.466,23319.966,23305.599,23311.477,0.006240000016987324],[1742380140000,23310.999,23316.366,23306.877,23314.888,0.006839999929070473],[1742380200000,23311.877,23318.899,23308.888,23318.899,0.007439999841153622],[1742380260000,23320.877,23327.399,23319.999,23325.899,0.006599999964237213],[1742380320000,23326.899,23331.499,23324.866,23324.866,0.00863999966531992],[1742380380000,23325.366,23325.888,23308.366,23311.366,0.00827999971807003],[1742380440000,23311.888,23320.377,23307.399,23320.377,0.003599999938160181],[1742380500000,23320.899,23325.377,23317.377,23319.899,0.006000000052154064],[1742380560000,23320.355,23322.399,23317.855,23317.899,0.006599999964237213],[1742380620000,23318.366,23318.366,23309.355,23309.899,0.006120000034570694],[1742380680000,23310.388,23311.888,23295.866,23298.355,0.007199999876320362],[1742380740000,23299.888,23303.899,23293.855,23296.855,0.007799999788403511],[1742380800000,23297.499,23304.866,23293.866,23302.866,0.005880000069737434],[1742380860000,23303.355,23305.366,23298.855,23298.888,0.0063599999994039536],[1742380920000,23299.399,23307.388,23292.855,23292.855,0.009239999577403069],[1742380980000,23293.399,23295.399,23288.499,23288.877,0.0075599998235702515],[1742381040000,23290.888,23295.366,23289.855,23294.888,0.005640000104904175],[1742381100000,23295.877,23308.399,23294.499,23304.377,0.006479999981820583],[1742381160000,23302.888,23304.355,23296.399,23299.999,0.007079999893903732],[1742381220000,23299.499,23310.499,23298.877,23309.499,0.007079999893903732],[1742381280000,23309.855,23310.999,23303.999,23306.499,0.005640000104904175],[1742381340000,23305.377,23308.366,23301.366,23301.866,0.005040000192821026],[1742381400000,23302.399,23304.355,23296.355,23299.899,0.007079999893903732],[1742381460000,23300.355,23301.855,23295.388,23296.888,0.006120000034570694],[1742381520000,23297.388,23301.377,23295.366,23297.388,0.005880000069737434],[1742381580000,23297.888,23299.366,23293.499,23293.499,0.006599999964237213],[1742381640000,23293.899,23296.499,23291.877,23292.866,0.006000000052154064],[1742381700000,23293.888,23294.866,23286.355,23289.899,0.007439999841153622],[1742381760000,23289.377,23290.377,23277.899,23282.499,0.006240000016987324],[1742381820000,23282.999,23282.999,23273.877,23274.877,0.005640000104904175],[1742381880000,23275.366,23286.388,23274.877,23284.888,0.007199999876320362],[1742381940000,23281.999,23293.888,23281.888,23289.399,0.005640000104904175],[1742382000000,23290.366,23293.399,23288.855,23291.866,0.006000000052154064],[1742382060000,23290.866,23291.399,23271.877,23271.999,0.009840000420808792],[1742382120000,23271.366,23279.388,23270.355,23279.388,0.007199999876320362],[1742382180000,23280.499,23284.499,23275.366,23277.388,0.006240000016987324],[1742382240000,23277.999,23286.899,23276.888,23286.899,0.0081599997356534],[1742382300000,23286.377,23286.377,23275.877,23277.866,0.006240000016987324],[1742382360000,23281.366,23281.855,23277.855,23281.377,0.005520000122487545],[1742382420000,23281.999,23290.899,23279.899,23288.888,0.006120000034570694],[1742382480000,23288.388,23289.866,23280.899,23282.999,0.0063599999994039536],[1742382540000,23283.999,23284.999,23278.877,23284.499,0.0069599999114871025],[1742382600000,23283.999,23287.377,23278.377,23286.866,0.009239999577403069],[1742382660000,23289.388,23300.499,23288.399,23295.355,0.007679999805986881],[1742382720000,23294.388,23297.877,23291.866,23295.499,0.005760000087320805],[1742382780000,23294.888,23302.355,23293.877,23302.355,0.007439999841153622],[1742382840000,23301.855,23306.877,23299.999,23305.888,0.007199999876320362],[1742382900000,23305.388,23310.877,23304.877,23307.877,0.006839999929070473],[1742382960000,23308.399,23308.399,23291.366,23294.355,0.007319999858736992],[1742383020000,23294.866,23301.366,23291.855,23299.899,0.005160000175237656],[1742383080000,23298.888,23303.399,23296.499,23302.888,0.006240000016987324],[1742383140000,23302.377,23304.899,23300.366,23300.366,0.004800000227987766],[1742383200000,23300.899,23301.388,23295.866,23300.899,0.005880000069737434],[1742383260000,23300.399,23302.866,23294.999,23294.999,0.006000000052154064],[1742383320000,23294.399,23302.388,23294.355,23301.899,0.004920000210404396],[1742383380000,23301.355,23302.877,23295.999,23301.877,0.005520000122487545],[1742383440000,23300.899,23307.377,23298.999,23305.999,0.005160000175237656],[1742383500000,23304.877,23308.399,23303.877,23304.855,0.005400000140070915],[1742383560000,23303.355,23307.399,23303.355,23305.899,0.006000000052154064],[1742383620000,23305.499,23307.499,23302.855,23302.855,0.006240000016987324],[1742383680000,23304.388,23304.855,23296.866,23296.866,0.006479999981820583],[1742383740000,23295.877,23296.899,23290.499,23293.877,0.0063599999994039536],[1742383800000,23292.866,23295.499,23288.855,23288.877,0.006839999929070473],[1742383860000,23288.499,23289.899,23283.399,23285.377,0.0040799998678267],[1742383920000,23284.888,23285.888,23280.999,23283.877,0.00395999988541007],[1742383980000,23284.388,23284.388,23274.355,23274.866,0.0040799998678267],[1742384040000,23276.366,23285.388,23276.366,23284.866,0.003599999938160181],[1742384100000,23286.399,23290.499,23285.366,23285.888,0.00419999985024333],[1742384160000,23286.355,23290.499,23285.999,23286.366,0.004800000227987766],[1742384220000,23284.366,23307.499,23284.366,23307.499,0.0069599999114871025],[1742384280000,23308.355,23309.499,23304.888,23307.999,0.005760000087320805],[1742384340000,23306.866,23318.399,23304.866,23314.866,0.005880000069737434],[1742384400000,23313.999,23322.888,23313.855,23321.855,0.012120000086724758],[1742384460000,23319.355,23324.399,23315.366,23324.399,0.0063599999994039536],[1742384520000,23324.899,23327.399,23319.899,23321.888,0.005640000104904175],[1742384580000,23321.399,23327.866,23317.866,23322.866,0.009359999559819698],[1742384640000,23323.866,23329.399,23322.855,23326.855,0.006719999946653843],[1742384700000,23326.355,23326.355,23313.366,23313.899,0.008999999612569809],[1742384760000,23313.499,23313.999,23306.499,23307.999,0.005760000087320805],[1742384820000,23307.377,23309.499,23305.499,23308.999,0.006719999946653843],[1742384880000,23307.366,23309.877,23304.399,23304.888,0.005520000122487545],[1742384940000,23304.355,23305.855,23298.399,23300.388,0.005640000104904175],[1742385000000,23299.877,23301.366,23289.866,23289.999,0.00803999975323677],[1742385060000,23290.388,23292.899,23287.355,23290.999,0.00839999970048666],[1742385120000,23291.499,23291.999,23287.855,23291.877,0.005760000087320805],[1742385180000,23293.877,23301.377,23291.888,23298.855,0.0063599999994039536],[1742385240000,23297.866,23298.499,23293.366,23293.855,0.005760000087320805],[1742385300000,23293.366,23296.877,23292.888,23294.899,0.006240000016987324],[1742385360000,23295.499,23296.899,23258.355,23269.866,0.021239999681711197],[1742385420000,23270.377,23300.888,23263.899,23288.855,0.013919999822974205],[1742385480000,23288.366,23300.877,23286.377,23291.855,0.01056000031530857],[1742385540000,23292.366,23294.377,23284.355,23288.499,0.005280000157654285],[1742385600000,23284.877,23294.377,23284.877,23285.855,0.005400000140070915],[1742385660000,23286.866,23286.866,23266.877,23267.855,0.00803999975323677],[1742385720000,23267.388,23278.855,23263.866,23278.855,0.0069599999114871025],[1742385780000,23278.377,23278.888,23268.855,23268.855,0.00443999981507659],[1742385840000,23267.877,23267.877,23261.888,23263.877,0.00419999985024333],[1742385900000,23263.355,23269.999,23263.355,23269.999,0.004920000210404396],[1742385960000,23269.377,23272.888,23264.999,23264.999,0.0034799999557435513],[1742386020000,23261.899,23263.999,23246.399,23246.399,0.005160000175237656],[1742386080000,23245.866,23253.999,23244.499,23249.999,0.0069599999114871025],[1742386140000,23250.388,23252.388,23244.355,23244.355,0.004679999779909849],[1742386200000,23244.999,23255.388,23244.877,23247.999,0.005640000104904175],[1742386260000,23248.855,23248.877,23241.899,23246.388,0.0075599998235702515],[1742386320000,23246.899,23247.899,23235.377,23242.999,0.00791999977082014],[1742386380000,23243.399,23249.499,23243.399,23248.877,0.007679999805986881],[1742386440000,23249.399,23250.877,23238.888,23240.866,0.0075599998235702515],[1742386500000,23241.877,23245.999,23239.855,23242.999,0.00803999975323677],[1742386560000,23241.888,23255.999,23241.355,23255.999,0.005520000122487545],[1742386620000,23254.866,23254.866,23249.499,23252.399,0.005640000104904175],[1742386680000,23253.899,23253.899,23220.899,23221.855,0.006479999981820583],[1742386740000,23221.355,23224.877,23214.399,23214.399,0.005640000104904175],[1742386800000,23214.877,23223.899,23209.855,23219.899,0.007679999805986881],[1742386860000,23218.866,23223.855,23215.888,23223.377,0.006240000016987324],[1742386920000,23223.855,23226.399,23220.377,23225.899,0.005040000192821026],[1742386980000,23225.388,23226.855,23221.499,23223.355,0.007439999841153622],[1742387040000,23223.888,23227.377,23220.899,23225.866,0.005760000087320805],[1742387100000,23226.377,23230.499,23221.355,23228.377,0.004800000227987766],[1742387160000,23227.888,23238.355,23222.388,23230.499,0.010080000385642052],[1742387220000,23229.877,23235.399,23228.355,23232.366,0.00395999988541007],[1742387280000,23231.877,23232.855,23222.866,23223.855,0.00791999977082014],[1742387340000,23224.388,23234.899,23224.377,23232.888,0.007199999876320362],[1742387400000,23232.399,23236.377,23228.499,23231.366,0.007079999893903732],[1742387460000,23230.877,23234.899,23230.877,23232.877,0.005160000175237656],[1742387520000,23233.355,23234.888,23223.366,23223.399,0.006120000034570694],[1742387580000,23222.388,23232.377,23219.399,23229.888,0.006839999929070473],[1742387640000,23230.399,23233.899,23227.999,23227.999,0.005160000175237656],[1742387700000,23228.866,23229.499,23213.399,23214.388,0.0081599997356534],[1742387760000,23213.855,23213.888,23198.877,23200.899,0.006479999981820583],[1742387820000,23200.377,23201.999,23192.388,23199.899,0.007319999858736992],[1742387880000,23199.366,23207.499,23194.877,23194.877,0.006719999946653843],[1742387940000,23194.388,23201.399,23192.366,23196.499,0.004920000210404396],[1742388000000,23195.877,23201.877,23193.855,23200.999,0.0063599999994039536],[1742388060000,23200.366,23216.899,23199.399,23216.366,0.015479999594390392],[1742388120000,23216.899,23222.377,23209.355,23209.355,0.00851999968290329],[1742388180000,23208.377,23213.399,23205.999,23211.877,0.00431999983265996],[1742388240000,23210.499,23223.999,23210.366,23223.855,0.00887999963015318],[1742388300000,23223.377,23236.377,23223.377,23235.899,0.004800000227987766],[1742388360000,23235.377,23244.999,23233.377,23243.399,0.005280000157654285],[1742388420000,23242.888,23246.399,23242.366,23244.377,0.006719999946653843],[1742388480000,23243.899,23247.377,23239.355,23240.388,0.004559999797493219],[1742388540000,23239.888,23240.366,23231.899,23233.399,0.005400000140070915],[1742388600000,23232.355,23234.499,23228.399,23230.377,0.006000000052154064],[1742388660000,23231.388,23236.399,23229.355,23231.855,0.006839999929070473],[1742388720000,23231.499,23239.399,23231.377,23239.399,0.005280000157654285],[1742388780000,23238.388,23240.388,23233.866,23234.855,0.0040799998678267],[1742388840000,23235.999,23238.999,23233.866,23234.355,0.004559999797493219],[1742388900000,23233.855,23234.499,23221.388,23221.388,0.0069599999114871025],[1742388960000,23220.355,23220.355,23202.499,23215.366,0.009359999559819698],[1742389020000,23215.877,23219.855,23212.866,23216.499,0.005160000175237656],[1742389080000,23217.855,23220.355,23213.888,23218.377,0.005400000140070915],[1742389140000,23218.888,23221.888,23217.355,23217.999,0.00431999983265996],[1742389200000,23218.888,23220.388,23208.388,23209.888,0.005880000069737434],[1742389260000,23204.866,23207.866,23200.388,23204.866,0.005040000192821026],[1742389320000,23206.377,23210.999,23200.366,23200.366,0.005880000069737434],[1742389380000,23200.877,23201.388,23195.877,23199.999,0.004800000227987766],[1742389440000,23200.388,23203.999,23188.377,23188.377,0.004920000210404396],[1742389500000,23186.877,23194.377,23186.877,23193.877,0.005400000140070915],[1742389560000,23194.388,23206.366,23193.855,23204.877,0.004559999797493219],[1742389620000,23204.499,23208.499,23204.377,23205.899,0.005280000157654285],[1742389680000,23207.366,23214.499,23205.899,23210.499,0.005280000157654285],[1742389740000,23210.899,23211.399,23206.899,23207.899,0.00419999985024333],[1742389800000,23205.866,23210.999,23204.355,23207.899,0.005520000122487545],[1742389860000,23208.366,23210.366,23200.355,23201.366,0.006000000052154064],[1742389920000,23200.899,23204.899,23196.388,23203.999,0.00419999985024333],[1742389980000,23203.377,23203.377,23191.855,23192.399,0.005760000087320805],[1742390040000,23191.899,23193.877,23188.355,23188.855,0.005520000122487545],[1742390100000,23189.399,23193.888,23180.999,23183.377,0.009119999594986439],[1742390160000,23184.388,23187.899,23178.999,23187.899,0.00791999977082014],[1742390220000,23188.388,23188.399,23182.866,23186.866,0.006240000016987324],[1742390280000,23187.366,23187.877,23178.888,23183.377,0.005400000140070915],[1742390340000,23182.877,23198.999,23181.855,23194.888,0.0063599999994039536],[1742390400000,23193.499,23200.388,23191.866,23192.855,0.00863999966531992],[1742390460000,23193.388,23193.899,23186.855,23187.899,0.009840000420808792],[1742390520000,23186.899,23187.888,23179.888,23186.866,0.006000000052154064],[1742390580000,23187.855,23198.888,23187.855,23193.388,0.00431999983265996],[1742390640000,23193.866,23193.899,23183.388,23183.388,0.004559999797493219],[1742390700000,23181.877,23183.999,23170.388,23170.888,0.005520000122487545],[1742390760000,23170.388,23172.499,23164.866,23167.888,0.006000000052154064],[1742390820000,23167.355,23177.888,23166.366,23177.499,0.0075599998235702515],[1742390880000,23176.499,23186.899,23176.355,23183.877,0.004559999797493219],[1742390940000,23183.377,23186.377,23180.866,23183.366,0.006719999946653843],[1742391000000,23184.355,23188.899,23169.888,23176.866,0.017880000174045563],[1742391060000,23174.866,23176.355,23164.899,23164.899,0.015239999629557133],[1742391120000,23164.355,23180.999,23162.377,23176.366,0.012959999963641167],[1742391180000,23177.899,23188.388,23171.888,23182.366,0.012120000086724758],[1742391240000,23182.866,23182.866,23169.499,23173.377,0.012240000069141388],[1742391300000,23172.355,23184.866,23172.355,23181.877,0.014039999805390835],[1742391360000,23182.388,23186.377,23159.888,23169.877,0.013679999858140945],[1742391420000,23169.388,23169.877,23159.888,23162.899,0.0106800002977252],[1742391480000,23162.377,23171.499,23157.866,23168.366,0.012719999998807907],[1742391540000,23168.999,23172.888,23166.855,23168.399,0.010440000332891941],[1742391600000,23169.499,23176.877,23164.999,23168.355,0.013559999875724316],[1742391660000,23167.499,23170.888,23162.499,23167.377,0.010080000385642052],[1742391720000,23167.999,23167.999,23151.377,23155.499,0.01080000028014183],[1742391780000,23154.877,23158.499,23147.866,23151.366,0.013439999893307686],[1742391840000,23149.888,23150.866,23134.888,23139.377,0.012240000069141388],[1742391900000,23139.999,23152.377,23134.366,23135.888,0.011760000139474869],[1742391960000,23136.355,23149.888,23134.999,23144.355,0.016680000349879265],[1742392020000,23146.999,23160.877,23146.999,23158.899,0.011760000139474869],[1742392080000,23157.866,23161.888,23153.355,23154.866,0.012719999998807907],[1742392140000,23153.999,23159.899,23152.399,23156.866,0.014039999805390835],[1742392200000,23157.388,23158.866,23146.399,23149.855,0.014759999699890614],[1742392260000,23150.355,23151.866,23143.377,23146.899,0.010080000385642052],[1742392320000,23146.355,23147.999,23138.499,23142.399,0.00875999964773655],[1742392380000,23142.855,23148.366,23142.855,23147.499,0.01056000031530857],[1742392440000,23148.388,23165.399,23146.499,23163.888,0.012839999981224537],[1742392500000,23164.399,23174.399,23161.899,23173.377,0.009119999594986439],[1742392560000,23173.866,23182.888,23173.366,23182.366,0.009720000438392162],[1742392620000,23181.899,23190.377,23179.866,23190.355,0.00851999968290329],[1742392680000,23189.855,23190.377,23180.899,23183.999,0.009960000403225422],[1742392740000,23184.888,23185.355,23173.377,23173.866,0.00851999968290329],[1742392800000,23175.499,23190.355,23175.499,23189.877,0.00887999963015318],[1742392860000,23190.866,23198.999,23188.377,23190.888,0.009960000403225422],[1742392920000,23190.388,23193.999,23183.999,23184.877,0.009600000455975533],[1742392980000,23184.355,23187.399,23177.877,23178.399,0.007079999893903732],[1742393040000,23178.877,23194.499,23176.866,23192.499,0.009960000403225422],[1742393100000,23192.855,23203.399,23189.355,23201.888,0.007799999788403511],[1742393160000,23201.355,23206.888,23197.866,23202.866,0.007679999805986881],[1742393220000,23203.855,23215.399,23202.888,23207.866,0.01092000026255846],[1742393280000,23208.355,23208.888,23194.355,23203.855,0.012120000086724758],[1742393340000,23204.377,23212.355,23204.377,23210.877,0.009239999577403069],[1742393400000,23211.855,23212.999,23200.866,23211.388,0.00875999964773655],[1742393460000,23212.388,23214.999,23207.866,23213.866,0.00863999966531992],[1742393520000,23214.388,23219.366,23206.388,23215.377,0.011880000121891499],[1742393580000,23215.999,23220.899,23207.999,23210.399,0.009600000455975533],[1742393640000,23210.877,23211.399,23197.877,23199.366,0.00791999977082014],[1742393700000,23198.877,23203.499,23194.499,23199.355,0.009119999594986439],[1742393760000,23198.899,23200.377,23188.355,23190.377,0.00887999963015318],[1742393820000,23190.899,23192.866,23183.888,23186.866,0.009479999542236328],[1742393880000,23187.377,23189.866,23180.877,23183.499,0.009479999542236328],[1742393940000,23182.877,23193.899,23179.855,23193.866,0.009720000438392162],[1742394000000,23194.355,23194.355,23183.377,23183.855,0.009720000438392162],[1742394060000,23185.388,23186.377,23177.855,23185.377,0.0081599997356534],[1742394120000,23185.855,23193.499,23180.855,23192.499,0.00839999970048666],[1742394180000,23193.399,23194.399,23190.866,23192.888,0.005280000157654285],[1742394240000,23192.388,23194.399,23189.366,23191.999,0.00803999975323677],[1742394300000,23191.355,23191.855,23182.899,23188.355,0.009119999594986439],[1742394360000,23189.866,23194.388,23182.888,23187.888,0.00839999970048666],[1742394420000,23187.366,23193.355,23182.866,23187.877,0.00863999966531992],[1742394480000,23188.366,23192.855,23186.388,23190.355,0.010440000332891941],[1742394540000,23191.377,23193.877,23183.877,23184.877,0.009239999577403069],[1742394600000,23185.388,23201.399,23185.355,23197.999,0.01056000031530857],[1742394660000,23197.355,23202.877,23195.388,23197.999,0.00791999977082014],[1742394720000,23198.499,23213.877,23197.377,23212.999,0.007439999841153622],[1742394780000,23212.377,23220.999,23209.866,23219.388,0.006479999981820583],[1742394840000,23219.999,23224.877,23216.355,23218.866,0.0081599997356534],[1742394900000,23219.499,23227.377,23215.399,23218.388,0.007439999841153622],[1742394960000,23219.499,23230.999,23217.855,23228.366,0.00851999968290329],[1742395020000,23226.888,23230.999,23224.877,23230.377,0.008999999612569809],[1742395080000,23229.855,23232.899,23222.888,23222.888,0.00839999970048666],[1742395140000,23223.888,23224.999,23219.355,23223.399,0.009600000455975533],[1742395200000,23223.877,23229.399,23223.877,23225.388,0.005280000157654285],[1742395260000,23226.499,23228.399,23217.866,23219.499,0.0069599999114871025],[1742395320000,23220.355,23221.866,23210.377,23218.355,0.010200000368058681],[1742395380000,23219.366,23224.499,23213.355,23223.377,0.00827999971807003],[1742395440000,23223.899,23225.388,23216.355,23219.499,0.0069599999114871025],[1742395500000,23218.888,23220.399,23214.355,23218.899,0.01128000020980835],[1742395560000,23217.999,23222.499,23212.888,23221.388,0.009119999594986439],[1742395620000,23221.855,23230.877,23221.366,23230.399,0.00863999966531992],[1742395680000,23229.399,23237.888,23224.877,23225.377,0.007439999841153622],[1742395740000,23226.355,23231.999,23223.399,23226.366,0.0063599999994039536],[1742395800000,23226.899,23231.377,23223.855,23230.877,0.009359999559819698],[1742395860000,23231.388,23234.877,23230.355,23233.866,0.0063599999994039536],[1742395920000,23234.877,23234.877,23228.877,23234.855,0.005280000157654285],[1742395980000,23234.388,23241.899,23232.855,23237.388,0.0069599999114871025],[1742396040000,23238.377,23246.388,23235.888,23240.366,0.009600000455975533],[1742396100000,23241.355,23242.899,23236.388,23237.888,0.0075599998235702515],[1742396160000,23236.855,23245.388,23233.899,23242.855,0.006000000052154064],[1742396220000,23242.499,23253.866,23241.366,23250.355,0.00827999971807003],[1742396280000,23249.899,23252.499,23245.899,23245.899,0.008999999612569809],[1742396340000,23244.366,23245.866,23231.388,23233.866,0.006240000016987324],[1742396400000,23234.877,23246.888,23232.355,23246.366,0.00875999964773655],[1742396460000,23245.866,23253.366,23241.877,23252.855,0.007439999841153622],[1742396520000,23253.355,23256.399,23249.388,23255.999,0.0075599998235702515],[1742396580000,23256.388,23256.499,23249.355,23249.499,0.00431999983265996],[1742396640000,23250.377,23250.377,23241.366,23241.366,0.006479999981820583],[1742396700000,23239.877,23241.499,23233.377,23235.499,0.007319999858736992],[1742396760000,23235.866,23248.899,23234.366,23248.366,0.00863999966531992],[1742396820000,23247.899,23256.855,23246.855,23253.855,0.0063599999994039536],[1742396880000,23253.377,23260.388,23249.355,23252.999,0.007079999893903732],[1742396940000,23252.377,23262.877,23252.377,23261.999,0.006839999929070473],[1742397000000,23262.499,23272.499,23261.355,23270.899,0.005880000069737434],[1742397060000,23269.366,23276.999,23267.366,23271.899,0.00791999977082014],[1742397120000,23271.355,23273.355,23262.366,23265.866,0.006839999929070473],[1742397180000,23266.866,23275.866,23266.866,23275.866,0.004800000227987766],[1742397240000,23276.355,23278.888,23268.366,23271.899,0.006599999964237213],[1742397300000,23273.899,23274.499,23269.388,23270.888,0.006120000034570694],[1742397360000,23267.877,23268.877,23264.888,23266.855,0.007079999893903732],[1742397420000,23265.877,23265.877,23261.855,23262.377,0.004679999779909849],[1742397480000,23261.999,23262.877,23250.855,23252.377,0.006240000016987324],[1742397540000,23253.999,23253.999,23249.355,23250.866,0.005760000087320805],[1742397600000,23252.355,23256.377,23246.388,23255.355,0.006479999981820583],[1742397660000,23256.355,23263.499,23255.866,23261.355,0.004920000210404396],[1742397720000,23261.999,23264.999,23255.866,23260.866,0.004559999797493219],[1742397780000,23260.388,23264.899,23259.888,23260.899,0.004559999797493219],[1742397840000,23260.366,23264.355,23258.999,23262.499,0.005280000157654285],[1742397900000,23261.899,23270.888,23261.377,23270.388,0.004920000210404396],[1742397960000,23271.888,23279.855,23271.355,23271.888,0.005640000104904175],[1742398020000,23272.888,23274.499,23266.377,23268.499,0.006240000016987324],[1742398080000,23268.999,23268.999,23257.499,23259.855,0.00431999983265996],[1742398140000,23259.366,23268.355,23259.366,23262.499,0.006719999946653843],[1742398200000,23261.855,23267.388,23260.377,23260.377,0.007679999805986881],[1742398260000,23259.888,23263.877,23259.377,23262.366,0.006000000052154064],[1742398320000,23262.888,23266.355,23260.366,23260.366,0.006120000034570694],[1742398380000,23259.866,23269.355,23259.866,23268.388,0.005880000069737434],[1742398440000,23266.899,23267.899,23260.899,23263.388,0.005040000192821026],[1742398500000,23263.888,23263.888,23258.888,23261.388,0.005640000104904175],[1742398560000,23261.877,23265.399,23259.866,23261.377,0.007079999893903732],[1742398620000,23261.999,23270.877,23261.999,23267.377,0.007799999788403511],[1742398680000,23264.366,23292.866,23264.366,23289.866,0.010080000385642052],[1742398740000,23290.888,23291.866,23280.499,23284.377,0.00851999968290329],[1742398800000,23285.399,23290.999,23282.499,23283.899,0.009359999559819698],[1742398860000,23284.388,23285.877,23275.855,23280.388,0.009239999577403069],[1742398920000,23279.355,23289.877,23276.999,23283.399,0.009239999577403069],[1742398980000,23284.388,23287.999,23280.366,23283.366,0.007439999841153622],[1742399040000,23282.888,23288.999,23282.366,23288.355,0.006599999964237213],[1742399100000,23288.999,23301.499,23288.999,23301.499,0.00887999963015318],[1742399160000,23300.899,23305.366,23293.355,23294.399,0.0069599999114871025],[1742399220000,23295.388,23299.355,23294.855,23297.355,0.006240000016987324],[1742399280000,23295.866,23300.499,23295.866,23297.377,0.007079999893903732],[1742399340000,23297.899,23309.377,23295.355,23309.377,0.007799999788403511],[1742399400000,23309.899,23318.399,23308.877,23312.388,0.010200000368058681],[1742399460000,23313.377,23317.499,23312.399,23313.388,0.00839999970048666],[1742399520000,23313.999,23323.877,23312.377,23322.877,0.0081599997356534],[1742399580000,23323.366,23328.355,23322.377,23323.388,0.009119999594986439],[1742399640000,23323.999,23329.866,23318.366,23319.866,0.009239999577403069],[1742399700000,23320.366,23320.366,23311.866,23315.355,0.01104000024497509],[1742399760000,23313.899,23319.877,23310.355,23314.888,0.0063599999994039536],[1742399820000,23315.877,23317.377,23310.388,23316.355,0.006479999981820583],[1742399880000,23313.888,23319.999,23313.366,23317.866,0.006120000034570694],[1742399940000,23316.377,23319.366,23315.388,23316.377,0.00431999983265996],[1742400000000,23316.866,23318.499,23305.366,23305.888,0.00827999971807003],[1742400060000,23305.355,23305.999,23296.366,23301.377,0.010320000350475311],[1742400120000,23300.899,23305.366,23299.499,23302.899,0.00803999975323677],[1742400180000,23302.366,23304.399,23300.366,23300.366,0.005520000122487545],[1742400240000,23299.366,23300.899,23291.399,23291.866,0.010320000350475311],[1742400300000,23291.399,23301.366,23289.366,23301.366,0.0075599998235702515],[1742400360000,23300.377,23303.355,23299.366,23299.899,0.007799999788403511],[1742400420000,23301.355,23318.877,23301.355,23316.366,0.00887999963015318],[1742400480000,23315.855,23316.499,23309.866,23314.388,0.007319999858736992],[1742400540000,23313.999,23314.388,23308.855,23309.399,0.00851999968290329],[1742400600000,23308.899,23311.388,23300.999,23301.377,0.010200000368058681],[1742400660000,23301.899,23304.377,23297.866,23298.399,0.0106800002977252],[1742400720000,23298.888,23299.388,23289.355,23290.499,0.005400000140070915],[1742400780000,23289.888,23289.888,23280.899,23284.499,0.00827999971807003],[1742400840000,23282.899,23285.499,23277.499,23280.355,0.009239999577403069],[1742400900000,23281.399,23283.999,23277.377,23283.499,0.00851999968290329],[1742400960000,23285.866,23288.866,23282.355,23287.855,0.00839999970048666],[1742401020000,23286.855,23290.388,23284.366,23289.388,0.006599999964237213],[1742401080000,23288.877,23291.866,23285.999,23291.866,0.00875999964773655],[1742401140000,23290.399,23294.866,23287.999,23293.388,0.006479999981820583],[1742401200000,23292.877,23293.899,23285.499,23292.366,0.01128000020980835],[1742401260000,23291.377,23291.377,23285.355,23290.355,0.009840000420808792],[1742401320000,23291.377,23299.855,23288.899,23299.399,0.00827999971807003],[1742401380000,23298.999,23301.866,23296.855,23296.855,0.00863999966531992],[1742401440000,23295.866,23295.866,23283.899,23293.999,0.010080000385642052],[1742401500000,23294.399,23299.366,23289.499,23289.877,0.00827999971807003],[1742401560000,23290.399,23296.399,23289.388,23292.877,0.009359999559819698],[1742401620000,23292.366,23296.388,23292.366,23294.388,0.007319999858736992],[1742401680000,23294.877,23297.399,23292.377,23297.399,0.007319999858736992],[1742401740000,23296.499,23302.355,23295.399,23296.899,0.00851999968290329],[1742401800000,23296.377,23299.899,23277.799,23278.788,0.009119999594986439],[1742401860000,23278.299,23286.755,23275.755,23284.255,0.00827999971807003],[1742401920000,23285.766,23288.899,23283.755,23287.788,0.009119999594986439],[1742401980000,23288.299,23288.799,23284.766,23287.288,0.009119999594986439],[1742402040000,23287.766,23289.899,23278.788,23288.399,0.01104000024497509],[1742402100000,23287.777,23290.777,23284.766,23288.299,0.009359999559819698],[1742402160000,23285.755,23288.799,23281.788,23282.766,0.00827999971807003],[1742402220000,23282.266,23285.299,23277.788,23283.788,0.006120000034570694],[1742402280000,23283.399,23290.788,23282.288,23289.399,0.005880000069737434],[1742402340000,23290.399,23293.899,23290.255,23293.288,0.005040000192821026],[1742402400000,23292.766,23292.766,23282.255,23283.288,0.007439999841153622],[1742402460000,23283.766,23286.788,23282.255,23285.766,0.005760000087320805],[1742402520000,23285.299,23289.399,23282.777,23289.399,0.004559999797493219],[1742402580000,23289.799,23289.799,23280.755,23280.755,0.0034799999557435513],[1742402640000,23280.266,23283.899,23278.766,23283.755,0.0063599999994039536],[1742402700000,23284.777,23287.255,23279.766,23279.766,0.0034799999557435513],[1742402760000,23282.255,23288.399,23278.899,23286.299,0.005160000175237656],[1742402820000,23286.766,23290.799,23286.766,23287.899,0.00431999983265996],[1742402880000,23287.299,23287.299,23284.766,23285.755,0.003599999938160181],[1742402940000,23286.266,23287.399,23282.299,23283.777,0.0040799998678267],[1742403000000,23284.299,23288.299,23283.755,23286.799,0.005280000157654285],[1742403060000,23286.399,23287.755,23280.766,23282.255,0.004559999797493219],[1742403120000,23281.766,23286.899,23280.755,23285.799,0.0032399999909102917],[1742403180000,23285.299,23288.399,23285.266,23288.266,0.005160000175237656],[1742403240000,23287.777,23288.288,23284.255,23288.288,0.003120000008493662],[1742403300000,23287.755,23288.799,23283.777,23284.399,0.0040799998678267],[1742403360000,23284.799,23286.288,23282.788,23285.266,0.00419999985024333],[1742403420000,23284.755,23284.799,23278.288,23281.899,0.005400000140070915],[1742403480000,23280.799,23285.777,23278.266,23285.399,0.005880000069737434],[1742403540000,23284.788,23288.755,23284.288,23287.755,0.0022799998987466097],[1742403600000,23288.288,23291.255,23284.266,23291.255,0.00419999985024333],[1742403660000,23290.766,23290.766,23285.788,23286.755,0.00419999985024333],[1742403720000,23286.299,23286.777,23275.788,23276.399,0.0038399999029934406],[1742403780000,23277.288,23278.288,23276.255,23278.288,0.0017999999690800905],[1742403840000,23277.788,23279.755,23276.399,23279.755,0.00107999995816499],[1742403900000,23280.899,23281.766,23276.288,23277.399,0.0033599999733269215],[1742403960000,23276.266,23283.299,23273.266,23282.788,0.005520000122487545],[1742404020000,23280.277,23282.766,23277.288,23281.255,0.003599999938160181],[1742404080000,23280.777,23280.777,23273.266,23273.277,0.003719999920576811],[1742404140000,23272.788,23275.755,23271.777,23273.266,0.00395999988541007],[1742404200000,23273.899,23275.399,23270.255,23270.255,0.00419999985024333],[1742404260000,23269.799,23270.399,23265.799,23267.299,0.004679999779909849],[1742404320000,23267.766,23270.288,23259.899,23261.277,0.005160000175237656],[1742404380000,23260.788,23263.288,23258.299,23258.899,0.0038399999029934406],[1742404440000,23256.755,23257.288,23252.766,23256.399,0.005400000140070915],[1742404500000,23256.788,23257.755,23252.788,23253.799,0.004559999797493219],[1742404560000,23252.788,23253.288,23246.788,23249.299,0.0028800000436604023],[1742404620000,23248.766,23252.755,23248.266,23251.299,0.0040799998678267],[1742404680000,23252.277,23253.777,23249.899,23251.755,0.0040799998678267],[1742404740000,23250.788,23255.277,23250.288,23252.399,0.004679999779909849],[1742404800000,23250.777,23253.755,23250.266,23252.766,0.002400000113993883],[1742404860000,23252.288,23254.399,23251.266,23254.277,0.0026400000788271427],[1742404920000,23253.799,23258.255,23253.266,23254.266,0.002400000113993883],[1742404980000,23253.755,23256.299,23253.277,23253.777,0.00203999993391335],[1742405040000,23253.266,23254.399,23252.255,23252.899,0.0014400000218302011],[1742405100000,23253.299,23255.399,23249.277,23249.277,0.0027600000612437725],[1742405160000,23248.277,23251.288,23246.277,23251.288,0.0032399999909102917],[1742405220000,23251.799,23255.766,23251.799,23254.399,0.00203999993391335],[1742405280000,23253.277,23254.288,23252.277,23252.277,0.0022799998987466097],[1742405340000,23252.755,23256.277,23249.266,23250.255,0.0028800000436604023],[1742405400000,23250.755,23253.777,23245.755,23247.299,0.005520000122487545],[1742405460000,23246.777,23248.799,23242.899,23247.299,0.0032399999909102917],[1742405520000,23246.277,23249.788,23242.777,23249.255,0.00419999985024333],[1742405580000,23249.788,23256.299,23247.755,23255.266,0.0040799998678267],[1742405640000,23254.799,23258.299,23253.799,23256.766,0.002520000096410513],[1742405700000,23256.288,23262.399,23255.799,23260.899,0.003599999938160181],[1742405760000,23261.277,23268.288,23261.277,23267.266,0.0028800000436604023],[1742405820000,23267.766,23271.399,23267.766,23270.277,0.002520000096410513],[1742405880000,23270.766,23273.799,23270.766,23272.899,0.002520000096410513],[1742405940000,23271.777,23278.288,23271.777,23277.899,0.002520000096410513],[1742406000000,23275.755,23277.255,23272.255,23275.399,0.0033599999733269215],[1742406060000,23275.777,23276.299,23273.255,23275.266,0.0032399999909102917],[1742406120000,23273.277,23275.788,23273.266,23274.266,0.0017999999690800905],[1742406180000,23274.777,23274.777,23268.777,23269.799,0.002400000113993883],[1742406240000,23270.266,23271.299,23263.266,23263.777,0.00419999985024333],[1742406300000,23264.266,23265.799,23258.266,23259.766,0.00395999988541007],[1742406360000,23260.277,23260.277,23252.277,23252.277,0.0016799999866634607],[1742406420000,23250.277,23253.777,23247.255,23253.777,0.00431999983265996],[1742406480000,23253.255,23254.299,23249.766,23250.288,0.004800000227987766],[1742406540000,23250.755,23252.788,23246.755,23252.788,0.003120000008493662],[1742406600000,23253.255,23260.288,23253.255,23259.777,0.0034799999557435513],[1742406660000,23259.266,23264.255,23258.788,23264.255,0.0019199999514967203],[1742406720000,23263.766,23263.766,23256.755,23258.299,0.0028800000436604023],[1742406780000,23257.799,23261.399,23254.288,23261.399,0.003719999920576811],[1742406840000,23261.766,23268.799,23260.255,23268.799,0.00215999991632998],[1742406900000,23268.399,23270.399,23267.399,23269.255,0.003000000026077032],[1742406960000,23270.288,23270.288,23267.755,23269.899,0.0019199999514967203],[1742407020000,23269.288,23270.277,23263.399,23263.399,0.003000000026077032],[1742407080000,23263.788,23267.255,23261.288,23261.288,0.0026400000788271427],[1742407140000,23260.777,23265.299,23258.277,23264.288,0.00431999983265996],[1742407200000,23261.277,23294.899,23249.766,23290.277,0.00887999963015318],[1742407260000,23289.777,23296.288,23282.266,23285.255,0.007199999876320362],[1742407320000,23284.899,23285.788,23278.399,23282.266,0.005400000140070915],[1742407380000,23280.299,23295.255,23279.777,23286.788,0.0081599997356534],[1742407440000,23284.266,23287.766,23275.766,23282.766,0.007439999841153622],[1742407500000,23284.255,23284.255,23253.788,23257.399,0.012120000086724758],[1742407560000,23256.788,23261.299,23250.266,23254.288,0.013319999910891056],[1742407620000,23252.299,23276.288,23252.299,23273.766,0.015119999647140503],[1742407680000,23275.255,23276.766,23271.766,23272.277,0.00791999977082014],[1742407740000,23271.255,23277.777,23271.255,23273.255,0.00803999975323677],[1742407800000,23273.766,23287.255,23273.766,23285.777,0.0063599999994039536],[1742407860000,23283.799,23296.899,23283.799,23291.799,0.006839999929070473],[1742407920000,23292.288,23297.755,23289.288,23295.777,0.005520000122487545],[1742407980000,23296.799,23297.755,23281.799,23281.799,0.005520000122487545],[1742408040000,23280.899,23289.399,23280.266,23284.277,0.004679999779909849],[1742408100000,23284.788,23290.299,23284.788,23285.755,0.003719999920576811],[1742408160000,23286.399,23294.766,23285.755,23291.788,0.00395999988541007],[1742408220000,23291.288,23291.288,23283.899,23284.788,0.005520000122487545],[1742408280000,23283.766,23284.399,23278.299,23279.255,0.0033599999733269215],[1742408340000,23277.288,23281.766,23271.266,23271.399,0.005640000104904175],[1742408400000,23271.799,23272.777,23262.899,23263.799,0.0032399999909102917],[1742408460000,23263.255,23268.277,23262.766,23265.299,0.007319999858736992],[1742408520000,23265.755,23273.899,23262.299,23273.899,0.006839999929070473],[1742408580000,23274.277,23278.755,23267.899,23278.755,0.005520000122487545],[1742408640000,23279.299,23283.799,23276.399,23276.766,0.004679999779909849],[1742408700000,23276.288,23281.755,23271.899,23272.766,0.009479999542236328],[1742408760000,23273.255,23278.399,23267.266,23269.266,0.006479999981820583],[1742408820000,23268.399,23273.788,23268.399,23270.899,0.00419999985024333],[1742408880000,23269.755,23270.277,23255.755,23255.755,0.004920000210404396],[1742408940000,23255.399,23259.777,23255.288,23256.299,0.006839999929070473],[1742409000000,23255.766,23271.266,23255.766,23268.755,0.006000000052154064],[1742409060000,23273.399,23283.799,23272.299,23283.799,0.005760000087320805],[1742409120000,23283.255,23298.255,23282.788,23296.755,0.005640000104904175],[1742409180000,23297.299,23298.288,23268.777,23268.777,0.00827999971807003],[1742409240000,23268.255,23277.255,23259.766,23275.288,0.010320000350475311],[1742409300000,23274.799,23287.288,23273.788,23280.788,0.006479999981820583],[1742409360000,23281.777,23291.288,23279.755,23287.755,0.006719999946653843],[1742409420000,23287.399,23294.788,23285.899,23291.755,0.004920000210404396],[1742409480000,23290.755,23291.799,23273.755,23281.788,0.0075599998235702515],[1742409540000,23280.277,23283.899,23268.777,23272.766,0.008999999612569809],[1742409600000,23272.277,23274.899,23255.788,23257.755,0.00863999966531992],[1742409660000,23258.799,23273.766,23257.755,23271.788,0.006599999964237213],[1742409720000,23271.288,23280.777,23264.766,23277.277,0.01056000031530857],[1742409780000,23277.766,23291.399,23274.766,23290.399,0.009119999594986439],[1742409840000,23291.777,23300.899,23291.777,23297.788,0.005280000157654285],[1742409900000,23298.799,23302.777,23293.766,23296.266,0.007679999805986881],[1742409960000,23292.899,23295.899,23284.299,23287.288,0.008999999612569809],[1742410020000,23288.299,23288.299,23280.766,23283.799,0.005520000122487545],[1742410080000,23283.399,23289.899,23283.399,23284.799,0.005760000087320805],[1742410140000,23285.299,23290.288,23281.255,23281.255,0.0075599998235702515],[1742410200000,23281.799,23286.766,23280.899,23285.777,0.00839999970048666],[1742410260000,23286.788,23287.799,23282.277,23285.766,0.005760000087320805],[1742410320000,23286.277,23295.899,23284.788,23295.399,0.007439999841153622],[1742410380000,23294.766,23303.799,23294.766,23303.777,0.006120000034570694],[1742410440000,23304.299,23304.788,23298.777,23301.277,0.007199999876320362],[1742410500000,23301.799,23311.799,23298.288,23308.299,0.00839999970048666],[1742410560000,23308.766,23315.399,23305.777,23314.766,0.00887999963015318],[1742410620000,23315.299,23330.399,23315.266,23326.766,0.009119999594986439],[1742410680000,23327.755,23329.255,23320.899,23325.899,0.01152000017464161],[1742410740000,23325.288,23329.266,23323.799,23326.777,0.00443999981507659],[1742410800000,23326.399,23329.755,23318.777,23327.777,0.006000000052154064],[1742410860000,23327.266,23328.799,23318.266,23318.399,0.00395999988541007],[1742410920000,23317.755,23322.277,23309.255,23310.277,0.004920000210404396],[1742410980000,23311.766,23314.777,23304.288,23309.788,0.005640000104904175],[1742411040000,23310.288,23325.799,23308.755,23320.799,0.006240000016987324],[1742411100000,23321.755,23339.777,23320.788,23334.755,0.006719999946653843],[1742411160000,23332.777,23340.288,23332.777,23339.755,0.0033599999733269215],[1742411220000,23340.799,23355.255,23338.266,23354.788,0.006719999946653843],[1742411280000,23354.288,23368.399,23351.288,23362.399,0.00791999977082014],[1742411340000,23363.288,23366.777,23360.777,23362.299,0.007679999805986881],[1742411400000,23360.899,23377.899,23360.899,23366.755,0.00875999964773655],[1742411460000,23367.288,23368.288,23344.766,23347.299,0.006839999929070473],[1742411520000,23349.777,23353.266,23333.288,23338.777,0.01116000022739172],[1742411580000,23337.799,23341.277,23329.799,23330.299,0.0075599998235702515],[1742411640000,23329.266,23340.777,23325.755,23339.755,0.006719999946653843],[1742411700000,23340.399,23342.277,23338.255,23341.777,0.004679999779909849],[1742411760000,23342.777,23353.299,23335.766,23341.788,0.007319999858736992],[1742411820000,23339.899,23341.766,23333.266,23337.255,0.007319999858736992],[1742411880000,23336.277,23343.777,23322.799,23322.799,0.007439999841153622],[1742411940000,23324.799,23335.255,23324.799,23334.288,0.005760000087320805],[1742412000000,23334.755,23337.288,23317.899,23317.899,0.007439999841153622],[1742412060000,23317.299,23318.288,23307.277,23310.288,0.005640000104904175],[1742412120000,23309.899,23318.299,23308.777,23314.899,0.005160000175237656],[1742412180000,23315.799,23317.899,23301.288,23307.255,0.005280000157654285],[1742412240000,23307.788,23313.799,23307.788,23313.799,0.004679999779909849],[1742412300000,23314.399,23315.399,23300.755,23300.755,0.00419999985024333],[1742412360000,23300.288,23300.288,23291.899,23291.899,0.005400000140070915],[1742412420000,23290.755,23290.755,23272.777,23274.799,0.007079999893903732],[1742412480000,23275.399,23289.399,23268.755,23269.255,0.009720000438392162],[1742412540000,23268.266,23276.766,23264.777,23276.766,0.006839999929070473],[1742412600000,23275.899,23292.899,23273.899,23290.755,0.012719999998807907],[1742412660000,23289.788,23297.777,23284.755,23286.899,0.006240000016987324],[1742412720000,23286.299,23297.299,23286.299,23294.777,0.0063599999994039536],[1742412780000,23295.755,23302.266,23295.755,23301.799,0.005160000175237656],[1742412840000,23302.299,23306.255,23294.766,23296.755,0.007799999788403511],[1742412900000,23297.288,23297.777,23285.277,23285.277,0.0081599997356534],[1742412960000,23285.788,23292.399,23283.755,23291.766,0.006120000034570694],[1742413020000,23290.766,23301.266,23290.766,23301.266,0.004920000210404396],[1742413080000,23300.799,23309.788,23299.799,23307.766,0.005160000175237656],[1742413140000,23306.399,23309.899,23301.255,23304.788,0.007439999841153622],[1742413200000,23303.766,23310.899,23300.266,23310.899,0.007079999893903732],[1742413260000,23311.266,23320.299,23309.799,23316.777,0.00431999983265996],[1742413320000,23318.288,23318.766,23309.755,23312.766,0.006120000034570694],[1742413380000,23311.777,23314.777,23308.755,23312.399,0.00443999981507659],[1742413440000,23311.788,23320.799,23311.788,23320.766,0.0026400000788271427],[1742413500000,23321.277,23323.399,23319.799,23320.255,0.0032399999909102917],[1742413560000,23318.899,23320.777,23312.799,23314.777,0.006479999981820583],[1742413620000,23315.299,23315.299,23311.299,23314.399,0.00419999985024333],[1742413680000,23313.899,23317.266,23308.277,23317.266,0.00419999985024333],[1742413740000,23316.788,23321.755,23310.288,23316.799,0.00419999985024333],[1742413800000,23313.799,23313.799,23292.899,23292.899,0.008999999612569809],[1742413860000,23290.266,23300.766,23285.799,23300.766,0.00443999981507659],[1742413920000,23300.255,23304.755,23295.899,23297.799,0.0038399999029934406],[1742413980000,23295.277,23312.277,23295.277,23310.777,0.0038399999029934406],[1742414040000,23309.777,23318.277,23309.755,23314.288,0.005280000157654285],[1742414100000,23312.288,23312.288,23304.288,23306.299,0.005160000175237656],[1742414160000,23306.766,23308.277,23296.788,23307.755,0.004559999797493219],[1742414220000,23308.299,23308.299,23301.277,23302.788,0.0034799999557435513],[1742414280000,23301.266,23305.299,23295.755,23295.755,0.00203999993391335],[1742414340000,23297.788,23308.255,23297.399,23304.788,0.006240000016987324],[1742414400000,23305.399,23314.899,23303.899,23312.288,0.0038399999029934406],[1742414460000,23314.277,23314.277,23302.299,23310.299,0.0034799999557435513],[1742414520000,23310.788,23318.899,23310.255,23312.899,0.00431999983265996],[1742414580000,23312.266,23317.255,23312.266,23316.277,0.002400000113993883],[1742414640000,23315.766,23316.288,23314.277,23316.288,0.0009599999757483602],[1742414700000,23314.755,23314.755,23311.255,23312.899,0.00107999995816499],[1742414760000,23312.399,23312.399,23309.899,23311.899,0.0009599999757483602],[1742414820000,23312.266,23316.788,23312.266,23315.799,0.001560000004246831],[1742414880000,23314.777,23316.766,23303.766,23307.255,0.0013200000394135714],[1742414940000,23309.299,23309.788,23309.299,23309.399,0.0003600000054575503],[1742415000000,23306.266,23306.799,23304.255,23305.277,0.00107999995816499],[1742415060000,23304.799,23307.266,23303.255,23306.777,0.0012000000569969416],[1742415120000,23306.399,23306.399,23300.777,23302.799,0.0027600000612437725],[1742415180000,23303.299,23306.288,23303.266,23304.255,0.002520000096410513],[1742415240000,23304.755,23312.799,23304.755,23305.266,0.00215999991632998],[1742415300000,23305.799,23307.288,23304.755,23304.755,0.0009599999757483602],[1742415360000,23305.266,23306.899,23304.299,23305.255,0.0008399999933317304],[1742415420000,23304.766,23305.299,23303.277,23304.288,0.0006000000284984708],[1742415480000,23305.255,23305.255,23304.255,23304.777,0.0004799999878741801],[1742415540000,23305.255,23305.266,23301.266,23302.277,0.0008399999933317304],[1742415600000,23302.766,23302.788,23301.788,23301.788,0.0004799999878741801],[1742415660000,23298.399,23299.288,23298.399,23299.277,0.0008399999933317304],[1742415720000,23298.755,23299.399,23297.399,23297.399,0.0006000000284984708],[1742415780000,23297.766,23298.799,23297.766,23298.799,0.0003600000054575503],[1742415840000,23299.399,23301.399,23297.277,23297.277,0.0006000000284984708],[1742415900000,23298.299,23298.299,23298.299,23298.299,0.00011999999696854502],[1742416020000,23298.766,23301.266,23298.766,23301.266,0.0008399999933317304],[1742416080000,23300.899,23302.399,23300.399,23301.788,0.0012000000569969416],[1742416140000,23301.266,23303.266,23299.799,23302.755,0.0014400000218302011],[1742416200000,23301.899,23302.766,23298.777,23299.755,0.0014400000218302011],[1742416260000,23297.255,23297.255,23295.899,23295.899,0.00023999999393709004],[1742416320000,23296.255,23298.288,23296.255,23297.788,0.0006000000284984708],[1742416380000,23297.277,23297.277,23294.255,23295.766,0.00107999995816499],[1742416440000,23297.288,23301.399,23297.288,23301.399,0.0012000000569969416],[1742416500000,23302.777,23303.299,23299.755,23301.299,0.0012000000569969416],[1742416560000,23304.399,23308.299,23304.399,23308.299,0.0006000000284984708],[1742416620000,23308.766,23308.766,23308.399,23308.399,0.00023999999393709004],[1742416680000,23307.766,23310.255,23306.777,23310.255,0.0006000000284984708],[1742416740000,23309.777,23315.899,23309.777,23315.266,0.0007200000109151006],[1742416800000,23315.755,23318.777,23315.755,23315.799,0.0013200000394135714],[1742416860000,23315.255,23315.255,23309.788,23310.255,0.0009599999757483602],[1742416920000,23309.755,23309.755,23307.755,23307.755,0.0003600000054575503],[1742416980000,23307.255,23307.255,23306.799,23306.799,0.00023999999393709004],[1742417040000,23307.288,23307.288,23305.288,23305.766,0.0003600000054575503],[1742417100000,23305.277,23307.255,23305.277,23307.255,0.0004799999878741801],[1742417160000,23307.899,23310.799,23307.255,23310.277,0.0022799998987466097],[1742417220000,23307.799,23309.799,23307.799,23309.299,0.001560000004246831],[1742417280000,23309.788,23312.755,23309.788,23312.755,0.0006000000284984708],[1742417340000,23311.266,23311.788,23308.899,23311.255,0.0014400000218302011],[1742417400000,23310.777,23310.777,23306.766,23306.766,0.0007200000109151006],[1742417460000,23306.266,23307.288,23305.255,23305.399,0.0008399999933317304],[1742417520000,23307.288,23307.288,23306.399,23307.255,0.0006000000284984708],[1742417580000,23307.755,23307.755,23307.755,23307.755,0.00011999999696854502],[1742417640000,23307.288,23310.899,23307.288,23310.399,0.0006000000284984708],[1742417700000,23310.899,23312.799,23310.899,23311.799,0.00107999995816499],[1742417760000,23312.277,23316.277,23312.277,23316.277,0.0007200000109151006],[1742417820000,23315.299,23319.299,23315.299,23317.399,0.001560000004246831],[1742417880000,23317.755,23319.399,23317.755,23318.399,0.0009599999757483602],[1742417940000,23318.899,23319.799,23315.855,23315.999,0.0014400000218302011],[1742418000000,23312.888,23312.888,23312.888,23312.888,0.00011999999696854502],[1742425200000,23354.899,23358.366,23351.266,23355.499,0.0005249999812804163],[1742425260000,23356.355,23360.966,23356.355,23358.499,0.0003600000054575503],[1742425320000,23358.888,23360.377,23354.277,23354.277,0.0005249999812804163],[1742425380000,23355.499,23355.499,23351.777,23354.266,0.0005549999768845737],[1742425440000,23353.255,23353.255,23348.199,23351.299,0.0004349999944679439],[1742425500000,23351.788,23351.799,23350.255,23350.255,0.0003150000120513141],[1742425560000,23349.799,23356.377,23348.177,23354.366,0.0006150000263005495],[1742425620000,23354.999,23355.888,23351.288,23353.288,0.000539999979082495],[1742425680000,23354.366,23356.366,23348.377,23348.377,0.0003150000120513141],[1742425740000,23348.877,23350.499,23348.366,23349.355,0.00016500000492669642],[1742425800000,23348.388,23348.877,23346.277,23346.277,0.00023999999393709004],[1742425860000,23346.799,23346.799,23343.399,23344.288,0.00025499999173916876],[1742425920000,23343.299,23344.288,23341.255,23344.266,0.0002699999895412475],[1742425980000,23343.788,23344.277,23342.277,23342.277,0.0002099999983329326],[1742426040000,23342.777,23343.299,23342.255,23343.288,0.0002699999895412475],[1742426100000,23342.755,23344.299,23341.255,23344.299,0.00025499999173916876],[1742426160000,23345.299,23347.399,23344.399,23344.399,0.00025499999173916876],[1742426220000,23343.755,23344.399,23342.255,23342.255,0.0002849999873433262],[1742426280000,23341.777,23343.277,23341.299,23342.277,0.0001049999991664663],[1742426340000,23343.299,23344.299,23342.766,23343.766,0.00016500000492669642],[1742426400000,23344.399,23344.399,23341.288,23341.288,0.00018000000272877514],[1742426460000,23342.899,23344.288,23342.299,23344.277,0.00025499999173916876],[1742426520000,23346.299,23347.399,23344.255,23345.277,0.0003600000054575503],[1742426580000,23346.288,23347.388,23345.299,23345.299,0.0001049999991664663],[1742426640000,23346.277,23347.499,23345.266,23346.788,0.00019500000053085387],[1742426700000,23347.377,23351.377,23347.377,23350.366,0.0003000000142492354],[1742426760000,23349.877,23350.499,23348.399,23348.399,0.00007500000356230885],[1742426820000,23347.888,23349.399,23347.355,23349.399,0.00009000000136438757],[1742426880000,23348.899,23348.899,23348.499,23348.499,0.000029999999242136255],[1742426940000,23350.399,23350.399,23348.388,23349.399,0.00011999999696854502],[1742427000000,23349.999,23350.388,23347.377,23347.888,0.00022499999613501132],[1742427060000,23347.499,23348.499,23344.299,23345.277,0.00016500000492669642],[1742427120000,23344.755,23348.399,23342.766,23348.399,0.00018000000272877514],[1742427180000,23347.399,23350.366,23347.399,23348.766,0.00019500000053085387],[1742427240000,23349.377,23352.499,23349.366,23349.366,0.00025499999173916876],[1742427300000,23349.855,23350.499,23348.355,23348.399,0.00018000000272877514],[1742427360000,23347.999,23347.999,23345.299,23347.377,0.00019500000053085387],[1742427420000,23347.899,23351.388,23347.899,23350.355,0.00023999999393709004],[1742427480000,23349.388,23352.399,23349.388,23352.399,0.0001500000071246177],[1742427540000,23353.488,23357.499,23352.377,23352.499,0.000375000003259629],[1742427600000,23352.966,23357.477,23351.366,23351.499,0.000375000003259629],[1742427660000,23352.499,23353.488,23351.377,23351.877,0.0002849999873433262],[1742427720000,23351.499,23352.399,23350.355,23352.399,0.00011999999696854502],[1742427780000,23351.855,23353.599,23351.855,23353.488,0.00019500000053085387],[1742427840000,23352.999,23353.466,23351.855,23353.466,0.00009000000136438757],[1742427900000,23353.099,23355.599,23352.499,23353.466,0.00046499999007210135],[1742427960000,23354.966,23358.455,23354.477,23356.955,0.0006300000241026282],[1742428020000,23357.466,23358.499,23356.977,23358.499,0.00022499999613501132],[1742428080000,23357.488,23358.499,23356.466,23357.099,0.00033000000985339284],[1742428140000,23356.499,23357.488,23355.455,23355.466,0.00022499999613501132],[1742428200000,23356.488,23357.099,23355.955,23356.999,0.00018000000272877514],[1742428260000,23355.499,23357.488,23354.477,23357.488,0.0002699999895412475],[1742428320000,23356.988,23357.599,23356.455,23357.599,0.00013499999477062374],[1742428380000,23356.999,23357.488,23356.477,23356.477,0.00011999999696854502],[1742428440000,23356.988,23357.099,23353.499,23356.599,0.00019500000053085387],[1742428500000,23355.499,23356.988,23354.477,23356.466,0.0002099999983329326],[1742428560000,23355.999,23356.499,23354.955,23355.966,0.00016500000492669642],[1742428620000,23356.477,23365.688,23355.455,23361.555,0.0003600000054575503],[1742428680000,23362.588,23362.588,23361.088,23361.577,0.00009000000136438757],[1742428740000,23362.699,23363.066,23361.588,23362.566,0.00007500000356230885]]