[[1742367600000,13346.518,13349.119,13346.518,13348.936,0.00014400000509340316],[1742367660000,13348.855,13350.119,13344.028,13344.028,0.00018000000272877514],[1742367720000,13344.824,13345.518,13335.669,13335.669,0.00009600000339560211],[1742367780000,13335.558,13337.344,13335.558,13337.344,0.00011999999696854502],[1742367840000,13338.048,13346.079,13338.048,13345.579,0.00014400000509340316],[1742367900000,13345.639,13345.639,13345.639,13345.639,0.000024000000848900527],[1742367960000,13346.028,13346.028,13346.028,13346.028,0.000024000000848900527],[1742368140000,13345.375,13345.375,13340.895,13340.895,0.00007200000254670158],[1742368260000,13339.446,13343.159,13339.446,13341.609,0.00009600000339560211],[1742368320000,13341.599,13341.599,13340.548,13340.548,0.00007200000254670158],[1742368380000,13339.609,13339.679,13333.027,13333.027,0.00023999999393709004],[1742368440000,13333.476,13333.476,13333.476,13333.476,0.000024000000848900527],[1742368500000,13334.415,13339.169,13334.415,13334.568,0.00014400000509340316],[1742368560000,13335.679,13335.679,13335.679,13335.679,0.000024000000848900527],[1742368620000,13337.956,13337.956,13333.976,13333.976,0.00011999999696854502],[1742368680000,13334.189,13334.189,13331.986,13332.476,0.00009600000339560211],[1742368740000,13332.037,13335.027,13332.037,13335.027,0.000048000001697801054],[1742368800000,13337.568,13337.915,13334.884,13334.884,0.00011999999696854502],[1742368860000,13331.394,13331.394,13325.904,13326.945,0.00016799999866634607],[1742368920000,13326.455,13326.455,13322.965,13323.229,0.00016799999866634607],[1742368980000,13320.526,13321.239,13320.179,13321.239,0.00011999999696854502],[1742369040000,13321.567,13321.567,13320.179,13321.424,0.00011999999696854502],[1742369100000,13322.169,13322.169,13320.679,13321.475,0.00020399999630171806],[1742369160000,13321.975,13321.975,13321.975,13321.975,0.000024000000848900527],[1742369220000,13320.424,13322.239,13320.424,13322.239,0.00007200000254670158],[1742369280000,13319.434,13321.128,13314.148,13319.249,0.00016799999866634607],[1742369340000,13318.985,13318.985,13310.515,13311.158,0.0002880000101868063],[1742369400000,13311.658,13314.525,13307.474,13311.137,0.00021600000036414713],[1742369460000,13311.076,13311.076,13302.984,13304.586,0.0004440000047907233],[1742369520000,13304.239,13307.178,13303.494,13305.045,0.0004079999926034361],[1742369580000,13303.596,13303.596,13294.167,13295.218,0.0004079999926034361],[1742369640000,13294.718,13294.718,13290.044,13290.044,0.00014400000509340316],[1742369700000,13290.238,13290.789,13288.238,13290.789,0.00016799999866634607],[1742369760000,13290.758,13290.758,13286.105,13286.105,0.00016799999866634607],[1742369820000,13285.748,13285.748,13274.186,13275.288,0.0005879999953322113],[1742369880000,13277.389,13282.125,13275.288,13282.125,0.0004799999878741801],[1742369940000,13288.207,13288.207,13275.084,13275.084,0.00038400001358240843],[1742370000000,13275.686,13282.379,13275.686,13280.564,0.00033599999733269215],[1742370060000,13278.227,13282.135,13276.849,13278.419,0.0004079999926034361],[1742370120000,13277.155,13278.909,13271.359,13271.706,0.000623999978415668],[1742370180000,13272.094,13272.094,13266.216,13267.216,0.0002880000101868063],[1742370240000,13266.767,13266.767,13259.246,13262.949,0.00038400001358240843],[1742370300000,13262.736,13262.736,13254.756,13254.756,0.00019200000679120421],[1742370360000,13256.654,13264.777,13255.469,13261.889,0.000539999979082495],[1742370420000,13260.695,13261.459,13256.705,13260.644,0.0003600000054575503],[1742370480000,13257.307,13267.767,13257.307,13265.879,0.0005280000041238964],[1742370540000,13266.124,13276.849,13262.634,13271.206,0.0005039999959990382],[1742370600000,13272.706,13276.919,13270.624,13273.419,0.000311999989207834],[1742370660000,13275.849,13277.094,13262.838,13263.134,0.000311999989207834],[1742370720000,13265.134,13269.818,13264.236,13269.267,0.0003600000054575503],[1742370780000,13268.828,13268.828,13263.838,13266.175,0.00014400000509340316],[1742370840000,13265.634,13267.439,13265.634,13266.134,0.00011999999696854502],[1742370900000,13265.634,13265.634,13263.685,13263.685,0.00011999999696854502],[1742370960000,13264.459,13264.459,13261.695,13262.399,0.00009600000339560211],[1742371020000,13260.858,13260.858,13256.317,13257.317,0.00009600000339560211],[1742371080000,13258.256,13258.979,13254.725,13258.705,0.00043200000072829425],[1742371140000,13262.144,13266.338,13250.735,13266.338,0.0009599999757483602],[1742371200000,13267.389,13280.349,13253.929,13258.868,0.003312000073492527],[1742371260000,13258.317,13261.969,13246.204,13257.317,0.0021840000990778208],[1742371320000,13256.766,13274.165,13253.725,13255.429,0.002088000066578388],[1742371380000,13256.489,13262.499,13252.939,13253.816,0.0020639998838305473],[1742371440000,13253.265,13270.726,13253.265,13263.695,0.0023159999400377274],[1742371500000,13263.409,13269.409,13261.807,13268.705,0.0016319999704137444],[1742371560000,13268.307,13271.777,13256.878,13271.777,0.002268000040203333],[1742371620000,13272.939,13281.869,13271.338,13279.276,0.0019199999514967203],[1742371680000,13278.674,13279.439,13268.485,13269.535,0.0021959999576210976],[1742371740000,13269.137,13273.859,13263.165,13269.439,0.0021120000164955854],[1742371800000,13269.745,13273.439,13263.639,13263.639,0.0022559999488294125],[1742371860000,13262.486,13273.536,13262.486,13273.536,0.001560000004246831],[1742371920000,13274.036,13276.679,13267.474,13268.514,0.002148000057786703],[1742371980000,13267.279,13268.859,13261.206,13262.369,0.0019440000178292394],[1742372040000,13262.665,13263.828,13256.654,13263.828,0.0012240000069141388],[1742372100000,13266.439,13268.419,13260.338,13265.706,0.0018599999602884054],[1742372160000,13267.104,13269.869,13261.645,13269.748,0.0016799999866634607],[1742372220000,13268.748,13269.248,13260.175,13262.256,0.0015839999541640282],[1742372280000,13260.215,13263.807,13254.918,13258.704,0.0015960000455379486],[1742372340000,13259.459,13262.378,13253.775,13254.836,0.001475999946705997],[1742372400000,13255.234,13262.784,13254.244,13261.396,0.0017399999778717756],[1742372460000,13260.396,13271.774,13259.957,13271.099,0.0016199999954551458],[1742372520000,13269.599,13273.579,13264.518,13268.179,0.001500000013038516],[1742372580000,13268.068,13275.079,13266.017,13273.334,0.0012000000569969416],[1742372640000,13273.089,13276.619,13270.926,13271.436,0.001104000024497509],[1742372700000,13271.926,13274.139,13264.424,13265.975,0.0014039999805390835],[1742372760000,13267.239,13273.374,13265.659,13270.006,0.0013920000055804849],[1742372820000,13269.557,13269.567,13264.066,13264.984,0.0016199999954551458],[1742372880000,13265.535,13272.954,13262.698,13272.668,0.0013920000055804849],[1742372940000,13273.107,13284.028,13273.107,13284.018,0.001728000002913177],[1742373000000,13284.314,13289.579,13280.916,13285.906,0.0017999999690800905],[1742373060000,13287.294,13289.427,13282.559,13282.559,0.00133200001437217],[1742373120000,13283.059,13283.609,13279.314,13281.764,0.0012600000482052565],[1742373180000,13283.458,13283.856,13277.774,13278.947,0.0012359999818727374],[1742373240000,13280.109,13283.886,13278.416,13283.029,0.0009360000258311629],[1742373300000,13284.519,13287.509,13282.785,13283.776,0.0013920000055804849],[1742373360000,13282.674,13289.808,13282.674,13285.767,0.0008880000095814466],[1742373420000,13284.726,13284.726,13277.979,13279.989,0.0008880000095814466],[1742373480000,13279.336,13281.744,13274.794,13274.855,0.001019999966956675],[1742373540000,13275.447,13276.679,13269.527,13275.578,0.0010079999919980764],[1742373600000,13276.915,13286.057,13275.384,13285.608,0.0013439999893307686],[1742373660000,13285.394,13288.507,13284.425,13285.527,0.001415999955497682],[1742373720000,13285.078,13288.578,13281.964,13281.964,0.0010319999419152737],[1742373780000,13282.454,13286.647,13281.004,13286.647,0.0010560000082477927],[1742373840000,13286.004,13288.759,13286.004,13288.004,0.000707999977748841],[1742373900000,13289.259,13291.299,13282.075,13282.676,0.0014519999967887998],[1742373960000,13282.737,13284.706,13282.307,13282.674,0.0008759999764151871],[1742374020000,13282.735,13290.569,13281.326,13289.927,0.0011399999493733048],[1742374080000,13290.599,13297.998,13290.599,13296.579,0.0011759999906644225],[1742374140000,13296.875,13302.629,13296.579,13302.629,0.0006120000034570694],[1742374200000,13300.314,13305.794,13299.324,13302.314,0.001247999956831336],[1742374260000,13303.569,13303.569,13300.507,13302.048,0.0009360000258311629],[1742374320000,13302.159,13307.029,13299.855,13300.957,0.0010920000495389104],[1742374380000,13302.119,13307.937,13300.355,13307.937,0.0011879999656230211],[1742374440000,13308.937,13313.069,13308.866,13310.917,0.001272000023163855],[1742374500000,13311.254,13313.907,13308.876,13310.825,0.0009960000170394778],[1742374560000,13311.866,13312.089,13306.886,13307.488,0.001104000024497509],[1742374620000,13305.498,13306.049,13302.467,13304.744,0.001164000015705824],[1742374680000,13304.346,13309.808,13302.805,13308.155,0.0013680000556632876],[1742374740000,13308.604,13312.359,13305.278,13305.278,0.0008759999764151871],[1742374800000,13306.074,13306.074,13298.134,13300.969,0.0017640000442042947],[1742374860000,13300.909,13306.359,13300.909,13304.165,0.0015960000455379486],[1742374920000,13303.828,13308.969,13301.185,13308.134,0.0014880000380799174],[1742374980000,13308.838,13314.237,13308.634,13311.798,0.0009480000007897615],[1742375040000,13310.196,13311.349,13305.104,13306.155,0.0008880000095814466],[1742375100000,13305.257,13305.939,13300.889,13303.195,0.0013559999642893672],[1742375160000,13304.787,13306.777,13301.705,13301.705,0.0009599999757483602],[1742375220000,13302.154,13310.949,13302.154,13310.328,0.0011159999994561076],[1742375280000,13311.939,13314.849,13310.777,13312.228,0.0007800000021234155],[1742375340000,13311.126,13314.239,13311.126,13313.076,0.00038400001358240843],[1742375400000,13312.229,13313.789,13309.994,13312.779,0.0005760000203736126],[1742375460000,13311.515,13312.597,13306.239,13306.239,0.0008880000095814466],[1742375520000,13305.535,13305.535,13293.348,13294.266,0.0014519999967887998],[1742375580000,13293.776,13294.959,13289.356,13291.366,0.0016080000204965472],[1742375640000,13290.519,13296.089,13288.794,13290.518,0.0013800000306218863],[1742375700000,13289.875,13295.294,13289.528,13294.109,0.0006719999946653843],[1742375760000,13293.845,13299.549,13293.845,13299.285,0.0007800000021234155],[1742375820000,13298.877,13302.358,13298.877,13301.756,0.0007440000190399587],[1742375880000,13302.144,13302.459,13298.154,13299.154,0.0012240000069141388],[1742375940000,13300.959,13301.134,13298.695,13298.909,0.000623999978415668],[1742376000000,13298.664,13303.277,13298.664,13302.909,0.0007680000271648169],[1742376060000,13302.409,13303.635,13300.645,13302.349,0.0009239999926649034],[1742376120000,13301.196,13305.889,13301.196,13303.278,0.0008280000183731318],[1742376180000,13302.339,13309.084,13301.145,13306.889,0.0012359999818727374],[1742376240000,13307.074,13313.607,13307.074,13313.607,0.000707999977748841],[1742376300000,13314.158,13319.048,13314.158,13317.649,0.0007919999770820141],[1742376360000,13316.824,13317.639,13314.355,13315.978,0.0006479999865405262],[1742376420000,13316.468,13322.736,13315.744,13321.185,0.0008520000264979899],[1742376480000,13321.939,13322.419,13319.675,13321.869,0.0008280000183731318],[1742376540000,13321.605,13324.839,13321.605,13323.474,0.0005520000122487545],[1742376600000,13322.525,13327.779,13321.086,13325.474,0.0006840000278316438],[1742376660000,13325.015,13329.486,13322.566,13329.486,0.0009120000177063048],[1742376720000,13328.986,13340.079,13328.986,13339.377,0.0011279999744147062],[1742376780000,13338.724,13340.019,13335.255,13335.469,0.000539999979082495],[1742376840000,13335.529,13337.539,13332.254,13335.407,0.0010319999419152737],[1742376900000,13335.244,13336.448,13329.947,13329.947,0.0008520000264979899],[1742376960000,13329.804,13330.129,13325.558,13328.475,0.0010079999919980764],[1742377020000,13329.128,13332.779,13329.128,13330.239,0.0008999999845400453],[1742377080000,13329.637,13330.829,13327.554,13328.074,0.000707999977748841],[1742377140000,13328.339,13329.735,13325.766,13329.735,0.0008880000095814466],[1742377200000,13328.898,13330.089,13327.928,13328.855,0.0008880000095814466],[1742377260000,13328.865,13332.079,13328.007,13329.098,0.0014639999717473984],[1742377320000,13329.547,13334.229,13328.006,13331.679,0.0008999999845400453],[1742377380000,13332.249,13332.975,13330.985,13332.679,0.00037200000951997936],[1742377440000,13332.536,13335.769,13330.444,13333.789,0.0009599999757483602],[1742377500000,13334.289,13337.668,13331.616,13335.269,0.0012839999981224537],[1742377560000,13336.269,13339.504,13335.177,13337.717,0.001019999966956675],[1742377620000,13337.889,13340.409,13335.174,13335.398,0.0011520000407472253],[1742377680000,13336.509,13340.398,13335.296,13336.989,0.0006960000027902424],[1742377740000,13336.897,13338.029,13334.907,13337.988,0.0010560000082477927],[1742377800000,13337.386,13337.386,13330.935,13331.098,0.0012120000319555402],[1742377860000,13331.506,13335.769,13330.638,13334.015,0.0010079999919980764],[1742377920000,13333.015,13333.178,13327.534,13328.034,0.0009239999926649034],[1742377980000,13328.687,13332.187,13326.778,13328.615,0.0009120000177063048],[1742378040000,13329.389,13334.095,13328.645,13332.044,0.0008660000166855752],[1742378100000,13332.646,13334.359,13330.595,13331.646,0.0006600000197067857],[1742378160000,13331.369,13331.369,13328.727,13330.298,0.0005159999709576368],[1742378220000,13332.247,13332.247,13329.624,13331.154,0.00043200000072829425],[1742378280000,13330.154,13331.409,13330.154,13330.194,0.0004079999926034361],[1742378340000,13330.204,13332.908,13329.775,13330.549,0.00043200000072829425],[1742378400000,13330.887,13332.438,13329.957,13330.028,0.0007919999770820141],[1742378460000,13329.528,13331.139,13329.324,13329.639,0.00046800001291558146],[1742378520000,13327.375,13334.518,13327.375,13334.518,0.0007800000021234155],[1742378580000,13335.629,13340.549,13335.629,13337.775,0.000707999977748841],[1742378640000,13338.214,13339.519,13336.694,13336.694,0.0007200000109151006],[1742378700000,13337.296,13339.469,13336.296,13339.469,0.0005039999959990382],[1742378760000,13338.205,13338.205,13334.368,13335.716,0.0007800000021234155],[1742378820000,13336.665,13340.687,13335.655,13340.349,0.0008159999852068722],[1742378880000,13339.187,13340.708,13338.187,13340.647,0.00046800001291558146],[1742378940000,13341.147,13345.779,13341.147,13342.668,0.0003480000013951212],[1742379000000,13341.729,13343.789,13341.065,13342.269,0.0005280000041238964],[1742379060000,13342.004,13345.535,13342.004,13344.319,0.0006719999946653843],[1742379120000,13344.494,13347.289,13344.198,13346.299,0.0007680000271648169],[1742379180000,13345.678,13348.759,13345.525,13347.914,0.0006120000034570694],[1742379240000,13348.465,13353.149,13348.465,13350.028,0.000623999978415668],[1742379300000,13351.477,13351.508,13349.886,13350.478,0.0005039999959990382],[1742379360000,13351.815,13354.079,13346.886,13348.427,0.000707999977748841],[1742379420000,13348.825,13349.039,13346.845,13347.129,0.000539999979082495],[1742379480000,13346.528,13350.109,13345.477,13350.049,0.0005760000203736126],[1742379540000,13349.784,13350.335,13346.437,13348.509,0.0007800000021234155],[1742379600000,13347.519,13351.948,13347.376,13350.285,0.0007680000271648169],[1742379660000,13350.877,13354.009,13350.224,13352.664,0.0008999999845400453],[1742379720000,13351.164,13351.164,13347.898,13349.347,0.00043200000072829425],[1742379780000,13349.796,13351.388,13348.674,13348.674,0.0005639999872073531],[1742379840000,13349.429,13349.429,13344.378,13346.969,0.000623999978415668],[1742379900000,13346.195,13346.195,13341.939,13343.388,0.0008999999845400453],[1742379960000,13343.735,13347.439,13340.377,13340.775,0.0008640000014565885],[1742380020000,13341.049,13342.275,13339.499,13342.275,0.0005520000122487545],[1742380080000,13342.928,13342.928,13338.867,13340.847,0.0005159999709576368],[1742380140000,13341.184,13346.919,13341.184,13344.489,0.000539999979082495],[1742380200000,13343.429,13348.848,13343.235,13347.449,0.0006360000115819275],[1742380260000,13347.185,13348.216,13345.318,13348.196,0.0006360000115819275],[1742380320000,13348.125,13348.389,13345.064,13345.064,0.0005760000203736126],[1742380380000,13344.666,13347.829,13343.635,13347.125,0.00046800001291558146],[1742380440000,13346.625,13351.789,13345.074,13351.279,0.0005639999872073531],[1742380500000,13350.085,13352.157,13348.616,13348.616,0.0004199999966658652],[1742380560000,13348.218,13351.045,13348.157,13351.045,0.0003600000054575503],[1742380620000,13350.096,13352.127,13349.086,13350.444,0.0006360000115819275],[1742380680000,13347.495,13347.779,13344.964,13347.779,0.00043200000072829425],[1742380740000,13348.279,13349.209,13346.005,13348.199,0.0007680000271648169],[1742380800000,13348.259,13348.259,13344.964,13347.759,0.0004920000210404396],[1742380860000,13346.597,13348.577,13345.944,13346.577,0.00039599998854100704],[1742380920000,13347.026,13348.955,13341.107,13342.454,0.0008640000014565885],[1742380980000,13343.005,13345.975,13343.005,13345.628,0.0006479999865405262],[1742381040000,13345.026,13348.699,13345.026,13347.435,0.0009720000089146197],[1742381100000,13348.699,13352.129,13347.466,13351.629,0.0008999999845400453],[1742381160000,13350.906,13350.906,13348.008,13349.365,0.0006000000284984708],[1742381220000,13349.916,13350.099,13346.294,13346.906,0.0006120000034570694],[1742381280000,13347.396,13347.794,13344.814,13346.896,0.00043200000072829425],[1742381340000,13347.886,13348.579,13345.417,13347.407,0.0004920000210404396],[1742381400000,13347.846,13347.846,13343.345,13343.345,0.000623999978415668],[1742381460000,13344.609,13345.099,13341.498,13341.845,0.0005039999959990382],[1742381520000,13343.109,13346.764,13343.109,13345.734,0.000623999978415668],[1742381580000,13346.887,13347.826,13345.938,13346.549,0.0004920000210404396],[1742381640000,13345.336,13346.826,13344.724,13345.928,0.0004440000047907233],[1742381700000,13345.326,13346.539,13342.744,13345.785,0.0006479999865405262],[1742381760000,13344.336,13344.989,13341.744,13344.897,0.0004799999878741801],[1742381820000,13344.346,13344.356,13340.294,13340.294,0.0005879999953322113],[1742381880000,13340.049,13342.629,13339.314,13342.629,0.0006719999946653843],[1742381940000,13342.028,13346.059,13342.028,13343.825,0.0007919999770820141],[1742382000000,13343.478,13347.989,13343.478,13346.979,0.0007680000271648169],[1742382060000,13346.224,13348.959,13344.326,13348.235,0.0006840000278316438],[1742382120000,13347.888,13347.989,13344.674,13347.848,0.0009840000420808792],[1742382180000,13347.787,13350.829,13347.665,13350.829,0.0005039999959990382],[1742382240000,13351.329,13355.514,13351.329,13355.514,0.0005760000203736126],[1742382300000,13355.167,13355.167,13350.248,13351.554,0.0005639999872073531],[1742382360000,13351.717,13354.544,13351.717,13353.544,0.00043200000072829425],[1742382420000,13354.585,13359.289,13354.585,13358.279,0.0006360000115819275],[1742382480000,13357.709,13358.179,13353.444,13353.618,0.0004199999966658652],[1742382540000,13354.729,13356.709,13352.914,13356.709,0.0004199999966658652],[1742382600000,13356.699,13360.538,13355.384,13359.018,0.0007440000190399587],[1742382660000,13359.406,13362.079,13359.315,13360.089,0.000539999979082495],[1742382720000,13359.589,13361.059,13359.264,13360.826,0.0003239999932702631],[1742382780000,13361.428,13363.449,13360.674,13362.164,0.0006600000197067857],[1742382840000,13362.409,13364.449,13362.134,13362.685,0.0004199999966658652],[1742382900000,13363.226,13363.277,13361.175,13361.175,0.0006120000034570694],[1742382960000,13360.828,13360.828,13355.184,13355.184,0.0006360000115819275],[1742383020000,13355.735,13356.539,13354.724,13356.539,0.000623999978415668],[1742383080000,13355.275,13359.029,13353.295,13359.029,0.001019999966956675],[1742383140000,13357.867,13361.029,13357.724,13360.316,0.00038400001358240843],[1742383200000,13359.959,13361.286,13358.469,13360.684,0.0004199999966658652],[1742383260000,13360.286,13360.929,13357.694,13357.694,0.0006719999946653843],[1742383320000,13357.245,13360.826,13357.245,13360.826,0.000539999979082495],[1742383380000,13361.275,13362.039,13361.275,13361.714,0.00016799999866634607],[1742383440000,13362.265,13366.019,13362.265,13363.327,0.0006840000278316438],[1742383500000,13363.979,13367.939,13363.409,13365.419,0.0007200000109151006],[1742383560000,13364.257,13366.359,13364.257,13365.267,0.000539999979082495],[1742383620000,13365.818,13368.419,13365.818,13367.084,0.0004199999966658652],[1742383680000,13368.899,13368.899,13366.409,13366.409,0.00039599998854100704],[1742383740000,13366.298,13366.298,13362.104,13363.206,0.00037200000951997936],[1742383800000,13362.757,13364.165,13361.634,13362.695,0.000707999977748841],[1742383860000,13363.479,13364.368,13363.164,13364.368,0.0002519999979995191],[1742383920000,13364.409,13364.409,13363.634,13364.379,0.0003600000054575503],[1742383980000,13364.318,13364.318,13361.124,13361.787,0.0005520000122487545],[1742384040000,13362.236,13364.307,13361.287,13364.307,0.0005520000122487545],[1742384100000,13364.164,13366.469,13363.654,13363.654,0.00046800001291558146],[1742384160000,13364.348,13364.655,13362.757,13362.757,0.00038400001358240843],[1742384220000,13363.257,13365.389,13362.604,13365.379,0.000539999979082495],[1742384280000,13366.309,13366.859,13364.514,13364.514,0.0006000000284984708],[1742384340000,13366.065,13368.198,13366.065,13366.637,0.00043200000072829425],[1742384400000,13365.096,13366.239,13361.667,13362.065,0.0004920000210404396],[1742384460000,13361.616,13363.667,13361.075,13363.667,0.0005280000041238964],[1742384520000,13364.116,13364.116,13360.044,13361.359,0.0004799999878741801],[1742384580000,13361.095,13361.338,13358.655,13360.787,0.0008040000102482736],[1742384640000,13359.787,13362.449,13358.429,13359.296,0.000623999978415668],[1742384700000,13358.908,13358.908,13354.928,13358.377,0.0009239999926649034],[1742384760000,13357.826,13357.826,13353.049,13353.049,0.0006840000278316438],[1742384820000,13353.059,13354.139,13351.854,13353.109,0.0005520000122487545],[1742384880000,13352.466,13353.189,13349.516,13350.239,0.0005639999872073531],[1742384940000,13349.128,13350.128,13347.138,13347.749,0.0008880000095814466],[1742385000000,13347.046,13347.046,13341.698,13341.698,0.0006840000278316438],[1742385060000,13341.657,13342.075,13339.778,13340.778,0.0009840000420808792],[1742385120000,13341.125,13344.707,13341.125,13343.369,0.0008999999845400453],[1742385180000,13342.768,13346.319,13342.768,13346.176,0.0008159999852068722],[1742385240000,13348.379,13348.899,13345.696,13348.899,0.0004079999926034361],[1742385300000,13348.686,13349.429,13347.635,13349.429,0.0003600000054575503],[1742385360000,13349.716,13349.716,13330.704,13332.837,0.0022440000902861357],[1742385420000,13331.837,13346.134,13328.755,13341.419,0.0018119999440386891],[1742385480000,13341.378,13348.807,13340.776,13346.725,0.0012600000482052565],[1742385540000,13347.378,13348.489,13343.909,13348.489,0.0006479999865405262],[1742385600000,13347.429,13354.614,13347.429,13350.695,0.0010920000495389104],[1742385660000,13351.848,13351.848,13348.694,13349.347,0.00043200000072829425],[1742385720000,13349.509,13350.296,13346.714,13349.745,0.0007800000021234155],[1742385780000,13349.509,13349.939,13347.235,13347.509,0.0006479999865405262],[1742385840000,13344.459,13344.459,13341.295,13341.407,0.0005639999872073531],[1742385900000,13340.856,13340.866,13338.866,13338.866,0.0003480000013951212],[1742385960000,13338.958,13339.559,13334.489,13334.938,0.0005760000203736126],[1742386020000,13334.775,13334.775,13331.815,13331.815,0.00033599999733269215],[1742386080000,13330.764,13334.019,13330.427,13333.448,0.0007200000109151006],[1742386140000,13333.897,13336.539,13331.816,13332.316,0.000539999979082495],[1742386200000,13332.918,13342.717,13332.918,13339.656,0.0012959999730810523],[1742386260000,13339.105,13339.799,13337.566,13338.597,0.0007800000021234155],[1742386320000,13338.587,13338.587,13334.587,13338.219,0.0009360000258311629],[1742386380000,13337.496,13337.629,13336.538,13336.579,0.0004799999878741801],[1742386440000,13337.129,13337.129,13335.804,13336.335,0.00038400001358240843],[1742386500000,13338.599,13340.458,13338.599,13339.846,0.0006960000027902424],[1742386560000,13340.418,13345.969,13340.214,13345.277,0.0011759999906644225],[1742386620000,13344.624,13345.889,13342.859,13345.889,0.0006000000284984708],[1742386680000,13345.829,13345.829,13337.297,13337.297,0.0008520000264979899],[1742386740000,13337.307,13337.479,13334.194,13334.826,0.0005520000122487545],[1742386800000,13335.549,13335.795,13332.314,13333.926,0.0007800000021234155],[1742386860000,13334.649,13335.588,13333.885,13335.588,0.0008040000102482736],[1742386920000,13335.884,13337.497,13335.384,13337.048,0.0004920000210404396],[1742386980000,13337.669,13337.946,13335.997,13337.497,0.0004079999926034361],[1742387040000,13337.048,13338.549,13334.844,13338.549,0.0005639999872073531],[1742387100000,13338.886,13342.079,13338.284,13340.785,0.000707999977748841],[1742387160000,13340.234,13343.029,13337.734,13340.316,0.0008880000095814466],[1742387220000,13340.479,13342.039,13339.826,13341.245,0.0003600000054575503],[1742387280000,13341.509,13341.509,13339.357,13339.664,0.0006360000115819275],[1742387340000,13341.256,13341.449,13338.705,13340.737,0.0006000000284984708],[1742387400000,13340.625,13345.035,13340.625,13344.617,0.000707999977748841],[1742387460000,13344.454,13347.068,13344.454,13346.905,0.0007200000109151006],[1742387520000,13347.099,13348.159,13346.264,13347.069,0.0005039999959990382],[1742387580000,13345.958,13353.439,13344.744,13353.439,0.0013680000556632876],[1742387640000,13352.277,13352.359,13350.288,13351.054,0.0006360000115819275],[1742387700000,13352.369,13352.369,13349.789,13349.789,0.0004440000047907233],[1742387760000,13350.228,13350.228,13341.584,13341.696,0.0006719999946653843],[1742387820000,13342.419,13342.419,13339.175,13339.919,0.0005520000122487545],[1742387880000,13339.776,13341.979,13337.297,13337.297,0.0009239999926649034],[1742387940000,13337.644,13338.889,13337.144,13337.389,0.0004079999926034361],[1742388000000,13336.634,13337.746,13335.154,13337.634,0.00039599998854100704],[1742388060000,13338.949,13341.768,13336.899,13341.656,0.0007680000271648169],[1742388120000,13343.595,13345.606,13341.954,13341.954,0.0007919999770820141],[1742388180000,13341.107,13346.189,13341.107,13346.189,0.0006719999946653843],[1742388240000,13345.517,13351.376,13344.895,13351.356,0.0006360000115819275],[1742388300000,13351.295,13353.326,13349.725,13350.215,0.0007800000021234155],[1742388360000,13349.817,13352.429,13348.644,13351.747,0.0006719999946653843],[1742388420000,13351.635,13354.869,13350.758,13350.758,0.0005760000203736126],[1742388480000,13351.258,13351.258,13349.238,13349.595,0.0002880000101868063],[1742388540000,13349.044,13349.044,13346.676,13346.849,0.00039599998854100704],[1742388600000,13346.919,13352.605,13345.604,13352.605,0.0008520000264979899],[1742388660000,13353.258,13354.238,13352.299,13352.799,0.00039599998854100704],[1742388720000,13351.869,13354.595,13349.166,13354.595,0.000539999979082495],[1742388780000,13354.738,13358.819,13354.738,13357.739,0.0005639999872073531],[1742388840000,13357.525,13358.709,13355.495,13355.495,0.0004440000047907233],[1742388900000,13356.199,13356.199,13349.759,13353.349,0.0009239999926649034],[1742388960000,13351.687,13352.859,13347.574,13351.524,0.0009599999757483602],[1742389020000,13352.279,13353.014,13350.136,13350.248,0.00043200000072829425],[1742389080000,13350.646,13350.879,13347.819,13350.666,0.0004560000088531524],[1742389140000,13351.258,13351.869,13347.074,13348.268,0.0006840000278316438],[1742389200000,13347.615,13348.268,13340.768,13341.768,0.0007919999770820141],[1742389260000,13340.676,13342.064,13339.727,13341.614,0.000707999977748841],[1742389320000,13342.929,13344.808,13340.328,13340.328,0.0003239999932702631],[1742389380000,13339.287,13340.175,13337.194,13337.908,0.0006600000197067857],[1742389440000,13337.326,13340.214,13335.826,13335.826,0.0005760000203736126],[1742389500000,13338.039,13340.694,13338.039,13340.185,0.0008759999764151871],[1742389560000,13340.226,13342.879,13340.226,13342.879,0.0006000000284984708],[1742389620000,13341.717,13344.809,13341.554,13344.299,0.0007919999770820141],[1742389680000,13344.984,13351.618,13344.984,13350.506,0.0008640000014565885],[1742389740000,13350.567,13350.729,13347.934,13349.107,0.0005520000122487545],[1742389800000,13349.607,13349.779,13347.555,13349.095,0.0004199999966658652],[1742389860000,13349.369,13353.859,13349.084,13349.084,0.0005280000041238964],[1742389920000,13349.919,13351.959,13347.216,13349.429,0.00046800001291558146],[1742389980000,13346.847,13347.019,13343.487,13343.487,0.0007200000109151006],[1742390040000,13343.038,13343.038,13337.759,13339.799,0.0009239999926649034],[1742390100000,13339.045,13341.319,13337.319,13338.788,0.0008759999764151871],[1742390160000,13339.094,13342.185,13338.706,13342.185,0.0006840000278316438],[1742390220000,13341.889,13345.685,13341.348,13344.848,0.000623999978415668],[1742390280000,13344.654,13344.654,13340.224,13341.948,0.0008040000102482736],[1742390340000,13342.009,13347.918,13342.009,13347.296,0.0005639999872073531],[1742390400000,13346.398,13350.848,13346.398,13350.675,0.0005039999959990382],[1742390460000,13350.124,13350.124,13345.674,13345.786,0.0006360000115819275],[1742390520000,13345.388,13350.409,13344.796,13350.409,0.000623999978415668],[1742390580000,13350.746,13357.859,13350.746,13355.606,0.0012000000569969416],[1742390640000,13356.657,13359.249,13356.627,13357.759,0.0008999999845400453],[1742390700000,13355.699,13356.546,13352.617,13352.617,0.0007800000021234155],[1742390760000,13352.066,13353.339,13350.524,13352.839,0.0008999999845400453],[1742390820000,13351.075,13356.239,13351.075,13355.484,0.0008999999845400453],[1742390880000,13355.198,13357.127,13353.759,13355.525,0.0007200000109151006],[1742390940000,13356.066,13356.566,13355.198,13355.647,0.0004079999926034361],[1742391000000,13357.198,13358.799,13353.054,13355.879,0.0014639999717473984],[1742391060000,13354.278,13354.929,13350.776,13350.776,0.001307999948039651],[1742391120000,13350.235,13358.266,13349.204,13358.266,0.001104000024497509],[1742391180000,13357.919,13360.716,13356.317,13358.675,0.001247999956831336],[1742391240000,13359.328,13359.879,13354.225,13356.174,0.0009960000170394778],[1742391300000,13356.766,13361.276,13355.286,13360.327,0.001019999966956675],[1742391360000,13360.868,13360.868,13347.284,13352.366,0.001415999955497682],[1742391420000,13352.019,13352.417,13346.824,13348.038,0.0009599999757483602],[1742391480000,13348.487,13351.639,13347.548,13350.139,0.0008759999764151871],[1742391540000,13348.477,13349.375,13346.436,13348.099,0.0009239999926649034],[1742391600000,13348.589,13353.159,13345.845,13347.396,0.0013680000556632876],[1742391660000,13346.896,13347.599,13344.508,13347.599,0.0007559999939985573],[1742391720000,13346.539,13347.599,13343.498,13345.855,0.001044000033289194],[1742391780000,13346.406,13351.448,13345.407,13346.295,0.0011279999744147062],[1742391840000,13345.744,13345.744,13340.314,13344.416,0.0012120000319555402],[1742391900000,13343.875,13348.629,13341.936,13346.059,0.001104000024497509],[1742391960000,13345.129,13351.129,13343.467,13346.405,0.0011159999994561076],[1742392020000,13347.946,13355.325,13347.946,13355.029,0.0011759999906644225],[1742392080000,13354.866,13357.059,13352.244,13353.039,0.0008880000095814466],[1742392140000,13352.918,13352.918,13349.877,13351.888,0.0007440000190399587],[1742392200000,13352.337,13353.479,13348.174,13349.989,0.00046800001291558146],[1742392260000,13347.439,13350.009,13345.387,13346.295,0.0007919999770820141],[1742392320000,13345.744,13348.599,13343.294,13347.274,0.0009480000007897615],[1742392380000,13347.927,13352.999,13347.927,13351.888,0.0009120000177063048],[1742392440000,13351.286,13354.959,13350.286,13353.277,0.0008759999764151871],[1742392500000,13353.267,13355.909,13351.675,13355.686,0.0010679999832063913],[1742392560000,13356.084,13358.879,13356.084,13357.055,0.0012019999558106065],[1742392620000,13358.319,13360.057,13356.749,13359.945,0.0009840000420808792],[1742392680000,13360.139,13360.139,13355.149,13357.629,0.0008159999852068722],[1742392740000,13357.078,13357.078,13351.414,13351.414,0.0007800000021234155],[1742392800000,13352.016,13355.709,13352.016,13355.689,0.0006960000027902424],[1742392860000,13356.517,13362.417,13355.844,13360.897,0.0014519999967887998],[1742392920000,13361.059,13362.745,13359.969,13360.694,0.0015839999541640282],[1742392980000,13360.449,13360.519,13356.315,13356.478,0.0010679999832063913],[1742393040000,13356.876,13362.049,13356.876,13360.755,0.0012639999622479081],[1742393100000,13360.898,13369.389,13360.674,13369.115,0.001415999955497682],[1742393160000,13369.105,13373.809,13366.666,13371.698,0.001247999956831336],[1742393220000,13372.198,13376.576,13371.454,13371.454,0.001475999946705997],[1742393280000,13371.566,13372.066,13367.708,13368.208,0.0008999999845400453],[1742393340000,13368.657,13369.799,13367.484,13367.627,0.00043200000072829425],[1742393400000,13366.025,13368.279,13365.515,13366.219,0.0009360000258311629],[1742393460000,13365.474,13367.658,13364.229,13364.658,0.0010920000495389104],[1742393520000,13364.107,13366.107,13361.515,13366.107,0.0007200000109151006],[1742393580000,13366.454,13369.259,13365.934,13366.026,0.0009599999757483602],[1742393640000,13366.138,13367.239,13361.668,13362.535,0.0006120000034570694],[1742393700000,13362.137,13363.269,13361.075,13362.616,0.0008040000102482736],[1742393760000,13362.269,13362.667,13360.177,13361.647,0.0009720000089146197],[1742393820000,13361.637,13361.799,13357.545,13359.309,0.0005159999709576368],[1742393880000,13359.799,13359.799,13356.484,13356.545,0.00046800001291558146],[1742393940000,13357.994,13364.719,13357.994,13364.719,0.000539999979082495],[1742394000000,13362.567,13362.729,13357.995,13357.995,0.0005039999959990382],[1742394060000,13359.259,13359.259,13355.076,13357.586,0.0007200000109151006],[1742394120000,13357.799,13361.279,13355.994,13359.566,0.0007680000271648169],[1742394180000,13360.168,13360.779,13359.015,13359.779,0.00046800001291558146],[1742394240000,13359.719,13360.556,13357.954,13359.659,0.0008520000264979899],[1742394300000,13358.404,13359.149,13355.516,13356.935,0.000707999977748841],[1742394360000,13356.537,13358.199,13351.485,13351.485,0.000623999978415668],[1742394420000,13351.138,13357.709,13349.444,13356.098,0.0011279999744147062],[1742394480000,13356.219,13356.709,13354.424,13355.689,0.0004560000088531524],[1742394540000,13355.597,13355.597,13354.198,13354.657,0.0005520000122487545],[1742394600000,13356.809,13367.239,13356.239,13366.669,0.001307999948039651],[1742394660000,13365.914,13372.334,13365.169,13370.865,0.0009720000089146197],[1742394720000,13371.508,13374.959,13371.294,13373.348,0.0011159999994561076],[1742394780000,13373.236,13374.626,13372.298,13374.126,0.0008880000095814466],[1742394840000,13374.116,13375.474,13370.586,13371.066,0.0009239999926649034],[1742394900000,13371.269,13373.087,13370.495,13371.759,0.0007919999770820141],[1742394960000,13370.954,13374.159,13370.924,13373.547,0.0006840000278316438],[1742395020000,13374.149,13379.149,13372.445,13379.149,0.0008280000183731318],[1742395080000,13378.038,13380.619,13376.406,13376.406,0.0009720000089146197],[1742395140000,13375.906,13375.906,13369.119,13371.017,0.0006840000278316438],[1742395200000,13371.109,13373.139,13370.987,13371.548,0.0008159999852068722],[1742395260000,13372.487,13374.079,13367.568,13368.078,0.0009960000170394778],[1742395320000,13368.629,13369.629,13365.455,13367.618,0.0005280000041238964],[1742395380000,13368.006,13370.007,13367.537,13370.007,0.0005760000203736126],[1742395440000,13370.048,13370.048,13368.364,13369.709,0.0007800000021234155],[1742395500000,13368.955,13370.209,13367.444,13370.066,0.0006360000115819275],[1742395560000,13369.617,13371.004,13367.984,13371.004,0.0007800000021234155],[1742395620000,13370.504,13373.137,13370.504,13372.637,0.0005039999959990382],[1742395680000,13372.188,13376.219,13372.188,13374.148,0.0006479999865405262],[1742395740000,13373.648,13376.536,13373.648,13375.587,0.0005879999953322113],[1742395800000,13375.628,13379.209,13375.628,13378.088,0.0007200000109151006],[1742395860000,13378.709,13379.638,13376.455,13379.577,0.0006600000197067857],[1742395920000,13379.179,13380.739,13377.189,13378.904,0.0007559999939985573],[1742395980000,13378.945,13383.189,13378.445,13382.895,0.0004920000210404396],[1742396040000,13383.649,13388.609,13381.497,13384.947,0.0009960000170394778],[1742396100000,13384.396,13384.396,13377.128,13377.526,0.00107999995816499],[1742396160000,13377.077,13383.597,13375.444,13383.485,0.0009239999926649034],[1742396220000,13383.199,13389.729,13383.199,13388.118,0.0003600000054575503],[1742396280000,13389.229,13389.229,13387.046,13387.259,0.0005879999953322113],[1742396340000,13385.148,13385.607,13378.574,13381.196,0.0013559999642893672],[1742396400000,13382.186,13385.389,13382.186,13385.064,0.0005280000041238964],[1742396460000,13385.869,13385.869,13381.829,13385.085,0.0008159999852068722],[1742396520000,13384.187,13384.859,13381.554,13382.054,0.0006719999946653843],[1742396580000,13381.758,13381.799,13378.768,13380.207,0.00046800001291558146],[1742396640000,13380.369,13380.369,13378.064,13378.104,0.0005039999959990382],[1742396700000,13377.206,13378.439,13374.756,13376.174,0.0009239999926649034],[1742396760000,13376.286,13379.327,13375.786,13379.327,0.0005879999953322113],[1742396820000,13379.286,13388.338,13379.286,13388.338,0.0007200000109151006],[1742396880000,13389.449,13390.449,13387.827,13388.184,0.0005039999959990382],[1742396940000,13389.009,13391.059,13387.724,13390.356,0.0008399999933317304],[1742397000000,13389.805,13390.886,13388.467,13390.007,0.0007919999770820141],[1742397060000,13390.169,13391.729,13389.466,13390.414,0.0010319999419152737],[1742397120000,13390.628,13392.239,13389.097,13390.168,0.0008999999845400453],[1742397180000,13390.515,13394.779,13390.474,13394.279,0.0004079999926034361],[1742397240000,13394.168,13394.759,13393.066,13394.434,0.0003600000054575503],[1742397300000,13394.985,13398.729,13394.485,13397.179,0.0006840000278316438],[1742397360000,13396.628,13396.628,13394.495,13395.259,0.0006719999946653843],[1742397420000,13394.565,13395.869,13392.247,13393.798,0.0007559999939985573],[1742397480000,13393.919,13393.959,13391.276,13391.449,0.0007559999939985573],[1742397540000,13391.408,13391.408,13388.774,13389.845,0.0008520000264979899],[1742397600000,13389.906,13395.119,13389.365,13392.834,0.0007559999939985573],[1742397660000,13392.997,13395.007,13392.997,13394.456,0.000311999989207834],[1742397720000,13395.109,13398.649,13395.109,13398.649,0.00037200000951997936],[1742397780000,13397.977,13399.649,13397.028,13399.649,0.000623999978415668],[1742397840000,13398.997,13398.997,13394.965,13395.465,0.0004440000047907233],[1742397900000,13395.128,13397.769,13393.556,13397.444,0.0006600000197067857],[1742397960000,13398.148,13401.129,13398.148,13399.037,0.0006719999946653843],[1742398020000,13398.537,13398.537,13395.914,13397.944,0.00043200000072829425],[1742398080000,13398.056,13398.464,13396.228,13396.646,0.000623999978415668],[1742398140000,13396.044,13399.227,13394.656,13396.349,0.0008399999933317304],[1742398200000,13396.257,13399.359,13395.889,13395.889,0.0006120000034570694],[1742398260000,13395.959,13397.327,13394.255,13394.469,0.0006479999865405262],[1742398320000,13394.765,13397.539,13394.224,13397.529,0.0006600000197067857],[1742398380000,13396.275,13398.867,13396.275,13398.418,0.00043200000072829425],[1742398440000,13398.326,13399.367,13394.458,13396.264,0.0007559999939985573],[1742398500000,13395.366,13395.518,13393.059,13394.518,0.0005039999959990382],[1742398560000,13395.139,13395.946,13394.344,13395.497,0.0002519999979995191],[1742398620000,13396.659,13398.538,13396.007,13396.446,0.000539999979082495],[1742398680000,13397.099,13404.477,13397.099,13404.477,0.0012120000319555402],[1742398740000,13404.079,13404.079,13400.374,13402.068,0.000539999979082495],[1742398800000,13402.619,13405.189,13398.598,13399.496,0.0007559999939985573],[1742398860000,13399.557,13400.259,13398.026,13400.199,0.00046800001291558146],[1742398920000,13401.699,13406.455,13401.699,13405.608,0.0005039999959990382],[1742398980000,13405.996,13408.659,13405.435,13407.395,0.0006840000278316438],[1742399040000,13407.589,13409.149,13407.589,13409.059,0.0005159999709576368],[1742399100000,13410.619,13416.019,13409.304,13415.519,0.0009960000170394778],[1742399160000,13415.356,13415.427,13412.478,13414.437,0.00046800001291558146],[1742399220000,13414.835,13415.569,13414.284,13415.069,0.00046800001291558146],[1742399280000,13414.754,13415.346,13414.397,13414.397,0.0003239999932702631],[1742399340000,13413.907,13420.079,13413.019,13418.315,0.0005280000041238964],[1742399400000,13419.958,13423.559,13419.805,13421.069,0.0005280000041238964],[1742399460000,13420.448,13420.448,13416.437,13417.549,0.0007200000109151006],[1742399520000,13417.998,13423.795,13417.998,13422.897,0.0009239999926649034],[1742399580000,13423.448,13423.579,13421.264,13421.315,0.000623999978415668],[1742399640000,13422.019,13424.958,13421.866,13423.795,0.0006479999865405262],[1742399700000,13424.059,13424.059,13420.805,13422.856,0.000623999978415668],[1742399760000,13422.509,13426.059,13421.305,13422.764,0.0008520000264979899],[1742399820000,13423.764,13423.764,13420.467,13421.814,0.0005760000203736126],[1742399880000,13422.129,13423.467,13420.926,13421.946,0.0006479999865405262],[1742399940000,13421.548,13421.548,13418.995,13418.995,0.0006479999865405262],[1742400000000,13417.454,13420.299,13417.454,13418.319,0.0006840000278316438],[1742400060000,13417.208,13418.829,13416.646,13417.687,0.0008520000264979899],[1742400120000,13418.085,13420.586,13417.647,13417.647,0.0005760000203736126],[1742400180000,13417.096,13420.799,13416.606,13419.799,0.0006120000034570694],[1742400240000,13418.545,13419.809,13416.076,13416.076,0.0007559999939985573],[1742400300000,13415.525,13416.789,13413.586,13415.668,0.0007800000021234155],[1742400360000,13415.964,13418.995,13415.964,13417.169,0.0007559999939985573],[1742400420000,13418.067,13421.864,13417.229,13421.864,0.0009720000089146197],[1742400480000,13421.619,13423.895,13421.058,13421.068,0.0005039999959990382],[1742400540000,13420.925,13421.517,13416.526,13416.526,0.0006479999865405262],[1742400600000,13416.516,13418.229,13415.577,13417.516,0.0005639999872073531],[1742400660000,13418.118,13418.739,13415.678,13415.678,0.0005039999959990382],[1742400720000,13416.789,13417.789,13415.504,13415.504,0.0003239999932702631],[1742400780000,13415.157,13415.849,13412.554,13414.379,0.0008520000264979899],[1742400840000,13415.379,13415.379,13410.757,13411.308,0.0006120000034570694],[1742400900000,13412.104,13413.439,13409.685,13412.114,0.0009480000007897615],[1742400960000,13412.869,13413.919,13411.614,13413.429,0.0005039999959990382],[1742401020000,13412.165,13412.757,13411.318,13412.757,0.0002880000101868063],[1742401080000,13413.757,13413.757,13411.767,13411.767,0.00043200000072829425],[1742401140000,13413.757,13415.899,13413.757,13414.554,0.00046800001291558146],[1742401200000,13413.554,13413.554,13409.176,13413.105,0.0007919999770820141],[1742401260000,13414.369,13415.789,13413.636,13415.136,0.00043200000072829425],[1742401320000,13416.349,13417.859,13415.534,13417.258,0.00046800001291558146],[1742401380000,13416.809,13417.389,13413.104,13414.419,0.0008399999933317304],[1742401440000,13413.308,13415.419,13412.165,13415.145,0.0006000000284984708],[1742401500000,13414.696,13417.819,13414.094,13414.309,0.0005760000203736126],[1742401560000,13414.379,13415.054,13412.625,13414.768,0.000539999979082495],[1742401620000,13416.605,13416.605,13412.554,13412.554,0.0004199999966658652],[1742401680000,13412.258,13412.258,13410.544,13411.585,0.0005159999709576368],[1742401740000,13412.126,13413.515,13411.117,13411.289,0.0007919999770820141],[1742401800000,13410.789,13411.789,13404.545,13404.545,0.000539999979082495],[1742401860000,13404.198,13409.789,13404.198,13408.688,0.000539999979082495],[1742401920000,13408.137,13412.025,13407.484,13412.025,0.0002880000101868063],[1742401980000,13413.066,13413.964,13410.178,13410.178,0.0003600000054575503],[1742402040000,13409.474,13411.789,13405.545,13409.535,0.0015119999879971147],[1742402100000,13410.229,13411.474,13406.494,13408.299,0.0008880000095814466],[1742402160000,13409.299,13411.229,13406.749,13408.299,0.0004920000210404396],[1742402220000,13407.045,13407.688,13401.504,13407.688,0.00033599999733269215],[1742402280000,13407.249,13410.799,13406.596,13409.137,0.0004440000047907233],[1742402340000,13408.035,13411.627,13408.035,13410.984,0.0002519999979995191],[1742402400000,13411.299,13411.299,13408.147,13408.147,0.00020399999630171806],[1742402460000,13408.484,13408.484,13406.198,13406.749,0.0001320000010309741],[1742402520000,13406.147,13406.708,13406.045,13406.708,0.00011999999696854502],[1742402580000,13407.749,13407.749,13405.504,13405.504,0.00018000000272877514],[1742402640000,13404.759,13406.759,13404.708,13406.759,0.0002519999979995191],[1742402700000,13407.749,13408.596,13406.504,13407.596,0.00021600000036414713],[1742402760000,13407.147,13409.309,13406.606,13407.606,0.00014400000509340316],[1742402820000,13407.647,13407.647,13405.657,13405.657,0.00009600000339560211],[1742402880000,13404.708,13405.259,13404.555,13404.667,0.0001320000010309741],[1742402940000,13404.269,13404.269,13402.667,13402.667,0.00009600000339560211],[1742403000000,13404.065,13404.616,13404.065,13404.218,0.00007200000254670158],[1742403060000,13403.218,13403.218,13399.349,13399.349,0.0004199999966658652],[1742403120000,13398.849,13403.339,13398.585,13402.626,0.00019200000679120421],[1742403180000,13403.218,13406.667,13403.218,13406.667,0.00014400000509340316],[1742403240000,13406.269,13407.829,13406.269,13407.829,0.00007200000254670158],[1742403300000,13409.319,13409.319,13405.514,13405.514,0.00014400000509340316],[1742403360000,13404.075,13404.339,13402.575,13402.575,0.00014400000509340316],[1742403420000,13402.228,13402.228,13396.799,13399.299,0.0004199999966658652],[1742403480000,13399.359,13402.779,13399.349,13402.228,0.00018000000272877514],[1742403540000,13402.524,13403.779,13402.126,13402.126,0.00019200000679120421],[1742403600000,13403.177,13405.728,13402.075,13405.728,0.0002880000101868063],[1742403660000,13405.839,13405.839,13404.177,13404.177,0.00007200000254670158],[1742403720000,13403.524,13403.524,13396.309,13396.309,0.00038400001358240843],[1742403780000,13395.656,13395.869,13394.656,13395.869,0.00014400000509340316],[1742403840000,13395.758,13396.207,13395.758,13396.207,0.000048000001697801054],[1742403900000,13398.369,13398.799,13397.309,13397.309,0.00014400000509340316],[1742403960000,13396.758,13401.238,13396.258,13400.595,0.00023999999393709004],[1742404020000,13399.859,13400.859,13399.044,13400.248,0.0002880000101868063],[1742404080000,13399.197,13399.197,13394.819,13394.819,0.00043200000072829425],[1742404140000,13394.166,13394.268,13392.819,13393.115,0.00016799999866634607],[1742404200000,13393.615,13395.268,13393.615,13394.115,0.00023999999393709004],[1742404260000,13393.166,13393.166,13391.574,13391.574,0.0002640000020619482],[1742404320000,13392.227,13392.899,13386.798,13388.686,0.0006120000034570694],[1742404380000,13388.084,13389.339,13388.084,13388.909,0.00009600000339560211],[1742404440000,13386.645,13387.849,13385.257,13387.196,0.0003000000142492354],[1742404500000,13386.645,13386.909,13385.247,13385.696,0.0003000000142492354],[1742404560000,13385.909,13385.909,13382.859,13384.308,0.000311999989207834],[1742404620000,13384.757,13387.409,13384.757,13387.349,0.00011999999696854502],[1742404680000,13387.696,13387.909,13384.206,13385.206,0.000311999989207834],[1742404740000,13384.757,13387.696,13384.757,13387.696,0.000311999989207834],[1742404800000,13387.247,13387.696,13385.757,13387.655,0.00023999999393709004],[1742404860000,13386.919,13387.604,13385.257,13386.757,0.00021600000036414713],[1742404920000,13387.909,13388.298,13386.757,13386.757,0.00019200000679120421],[1742404980000,13385.808,13387.419,13385.808,13387.419,0.0001320000010309741],[1742405040000,13386.359,13386.359,13385.604,13385.706,0.00014400000509340316],[1742405100000,13385.206,13385.206,13381.828,13381.828,0.000155999994603917],[1742405160000,13380.277,13382.777,13379.879,13382.777,0.00018000000272877514],[1742405220000,13383.328,13385.267,13383.328,13385.267,0.000155999994603917],[1742405280000,13384.716,13385.318,13384.716,13385.318,0.000048000001697801054],[1742405340000,13384.614,13385.114,13381.879,13382.124,0.000311999989207834],[1742405400000,13381.624,13381.624,13378.787,13379.185,0.0003000000142492354],[1742405460000,13378.685,13382.328,13378.685,13381.777,0.0002280000044265762],[1742405520000,13380.185,13381.328,13379.338,13381.236,0.00019200000679120421],[1742405580000,13381.379,13386.818,13381.134,13386.114,0.00033599999733269215],[1742405640000,13385.267,13387.429,13385.267,13386.114,0.00016799999866634607],[1742405700000,13387.429,13388.267,13387.267,13388.267,0.00009600000339560211],[1742405760000,13388.706,13393.419,13388.706,13393.247,0.0002880000101868063],[1742405820000,13393.849,13396.788,13393.849,13396.186,0.0002880000101868063],[1742405880000,13396.737,13398.584,13396.737,13397.899,0.00021600000036414713],[1742405940000,13397.399,13399.889,13397.135,13399.889,0.00016799999866634607],[1742406000000,13399.237,13399.237,13398.399,13398.686,0.00014400000509340316],[1742406060000,13398.899,13399.186,13397.584,13398.737,0.00014400000509340316],[1742406120000,13398.084,13400.074,13397.635,13400.074,0.00011999999696854502],[1742406180000,13399.788,13400.237,13399.788,13399.788,0.00014400000509340316],[1742406240000,13398.686,13398.686,13396.349,13396.349,0.00011999999696854502],[1742406300000,13396.747,13397.839,13392.706,13392.808,0.00043200000072829425],[1742406360000,13391.706,13391.716,13387.624,13387.624,0.00019200000679120421],[1742406420000,13387.226,13387.226,13385.338,13385.449,0.00021600000036414713],[1742406480000,13385.338,13385.338,13381.644,13381.644,0.0003239999932702631],[1742406540000,13382.144,13382.899,13380.348,13382.899,0.0002640000020619482],[1742406600000,13383.246,13388.226,13383.246,13388.226,0.00019200000679120421],[1742406660000,13389.777,13394.308,13389.777,13394.308,0.00019200000679120421],[1742406720000,13393.859,13394.165,13392.665,13393.716,0.00014400000509340316],[1742406780000,13392.665,13393.318,13390.879,13393.318,0.00021600000036414713],[1742406840000,13393.614,13397.359,13393.614,13397.359,0.00016799999866634607],[1742406900000,13396.808,13396.808,13395.257,13395.257,0.00011999999696854502],[1742406960000,13391.939,13395.104,13391.939,13394.665,0.000155999994603917],[1742407020000,13394.369,13394.869,13393.767,13394.114,0.00011999999696854502],[1742407080000,13393.665,13394.929,13392.716,13393.767,0.00023999999393709004],[1742407140000,13394.869,13397.808,13385.154,13386.959,0.0006000000284984708],[1742407200000,13386.399,13402.909,13386.399,13402.298,0.000311999989207834],[1742407260000,13403.909,13406.727,13391.134,13398.706,0.0005520000122487545],[1742407320000,13397.206,13400.155,13395.165,13398.257,0.0007319999858736992],[1742407380000,13398.706,13405.135,13396.818,13401.798,0.001164000015705824],[1742407440000,13400.308,13403.247,13395.716,13401.349,0.0006000000284984708],[1742407500000,13400.369,13400.369,13392.226,13392.828,0.0003600000054575503],[1742407560000,13389.297,13394.328,13388.144,13392.175,0.0005760000203736126],[1742407620000,13391.338,13400.419,13391.338,13400.419,0.0005520000122487545],[1742407680000,13399.104,13399.706,13396.379,13397.818,0.00021600000036414713],[1742407740000,13398.124,13398.929,13394.287,13394.379,0.00033599999733269215],[1742407800000,13396.175,13406.899,13396.175,13405.349,0.00038400001358240843],[1742407860000,13406.186,13411.778,13402.318,13410.074,0.0005280000041238964],[1742407920000,13410.574,13410.574,13406.247,13410.176,0.00023999999393709004],[1742407980000,13410.625,13410.625,13404.308,13405.594,0.00019200000679120421],[1742408040000,13402.929,13407.288,13402.929,13406.155,0.0002640000020619482],[1742408100000,13407.349,13409.237,13407.145,13407.145,0.00021600000036414713],[1742408160000,13407.696,13410.899,13407.696,13409.788,0.00038400001358240843],[1742408220000,13409.237,13409.237,13401.379,13403.859,0.0005520000122487545],[1742408280000,13403.419,13404.267,13401.869,13402.706,0.00023999999393709004],[1742408340000,13402.165,13404.419,13399.226,13399.939,0.0002640000020619482],[1742408400000,13398.777,13398.777,13393.959,13394.389,0.0002880000101868063],[1742408460000,13393.297,13394.736,13391.848,13392.358,0.0002640000020619482],[1742408520000,13393.399,13398.949,13392.195,13398.949,0.00043200000072829425],[1742408580000,13398.134,13400.939,13395.348,13400.828,0.0004799999878741801],[1742408640000,13400.277,13403.267,13400.277,13401.114,0.00016799999866634607],[1742408700000,13400.124,13402.328,13398.939,13399.277,0.0004079999926034361],[1742408760000,13400.379,13400.379,13396.185,13398.338,0.00023999999393709004],[1742408820000,13397.185,13401.226,13396.195,13398.889,0.00043200000072829425],[1742408880000,13398.287,13398.449,13388.225,13388.368,0.00038400001358240843],[1742408940000,13389.215,13390.979,13386.225,13388.266,0.0002880000101868063],[1742409000000,13388.989,13396.144,13388.989,13395.154,0.00038400001358240843],[1742409060000,13395.746,13405.429,13395.746,13405.369,0.0004799999878741801],[1742409120000,13405.869,13416.399,13405.869,13415.737,0.00043200000072829425],[1742409180000,13416.237,13416.237,13400.287,13400.287,0.0007440000190399587],[1742409240000,13401.379,13407.929,13397.348,13403.879,0.0006000000284984708],[1742409300000,13404.939,13408.419,13402.338,13403.675,0.0006960000027902424],[1742409360000,13405.429,13411.849,13403.338,13408.706,0.0006479999865405262],[1742409420000,13409.655,13414.349,13407.379,13413.696,0.0004799999878741801],[1742409480000,13413.094,13414.849,13403.236,13407.328,0.000623999978415668],[1742409540000,13406.267,13410.216,13402.134,13406.665,0.0007919999770820141],[1742409600000,13407.216,13407.216,13400.685,13402.287,0.0002880000101868063],[1742409660000,13402.399,13409.216,13402.348,13409.216,0.0002640000020619482],[1742409720000,13408.124,13409.114,13404.236,13407.165,0.0004799999878741801],[1742409780000,13408.318,13409.929,13404.949,13408.165,0.00033599999733269215],[1742409840000,13409.267,13411.257,13409.267,13411.257,0.00020399999630171806],[1742409900000,13411.859,13415.145,13409.277,13411.919,0.0005520000122487545],[1742409960000,13410.216,13412.419,13405.675,13408.767,0.0007680000271648169],[1742410020000,13407.726,13408.939,13404.889,13406.828,0.0006479999865405262],[1742410080000,13408.439,13411.929,13407.726,13410.369,0.0004440000047907233],[1742410140000,13410.665,13412.929,13409.226,13409.614,0.00043200000072829425],[1742410200000,13410.216,13413.267,13406.338,13410.369,0.0007440000190399587],[1742410260000,13410.818,13411.869,13407.134,13411.869,0.0004799999878741801],[1742410320000,13412.124,13415.114,13411.818,13414.859,0.0003600000054575503],[1742410380000,13414.257,13418.696,13414.257,13416.604,0.0004920000210404396],[1742410440000,13416.206,13417.909,13413.175,13416.706,0.0007200000109151006],[1742410500000,13414.257,13419.798,13412.716,13417.849,0.0007319999858736992],[1742410560000,13415.165,13422.899,13415.165,13422.899,0.000311999989207834],[1742410620000,13422.145,13426.389,13422.145,13425.889,0.00014400000509340316],[1742410680000,13423.298,13425.176,13420.155,13422.298,0.00014400000509340316],[1742410740000,13419.104,13423.339,13418.104,13418.104,0.0002640000020619482]]