[[1742367600000,39529.689,39529.689,39491.649,39499.699,0.0014400000218302011],[1742367660000,39496.529,39496.529,39464.549,39464.549,0.00107999995816499],[1742367720000,39466.549,39466.549,39451.569,39456.599,0.0007800000021234155],[1742367780000,39454.619,39456.699,39451.569,39456.499,0.000539999979082495],[1742367840000,39459.579,39469.679,39459.579,39466.529,0.0006000000284984708],[1742367900000,39461.629,39461.699,39454.589,39461.699,0.0003600000054575503],[1742367960000,39466.529,39484.579,39466.529,39484.579,0.0006000000284984708],[1742368020000,39486.579,39486.579,39471.649,39471.649,0.0003000000142492354],[1742368080000,39474.659,39479.549,39471.509,39474.669,0.0003600000054575503],[1742368140000,39471.499,39471.499,39456.599,39456.599,0.0003600000054575503],[1742368200000,39459.499,39461.519,39456.619,39461.519,0.0003000000142492354],[1742368260000,39464.649,39469.599,39459.559,39466.509,0.0012000000569969416],[1742368320000,39464.629,39469.609,39464.509,39469.609,0.0003000000142492354],[1742368380000,39467.999,39467.999,39439.629,39439.629,0.0004799999878741801],[1742368440000,39436.689,39441.619,39434.579,39439.579,0.0007200000109151006],[1742368500000,39441.699,39454.639,39439.669,39441.499,0.0008399999933317304],[1742368560000,39444.509,39451.549,39439.549,39446.689,0.0006600000197067857],[1742368620000,39449.609,39451.659,39444.629,39446.579,0.0006600000197067857],[1742368680000,39444.589,39446.499,39441.519,39446.499,0.00018000000272877514],[1742368740000,39444.609,39451.639,39441.589,39451.639,0.0006600000197067857],[1742368800000,39454.589,39461.679,39449.659,39451.529,0.000539999979082495],[1742368860000,39449.639,39451.659,39441.679,39441.679,0.0009599999757483602],[1742368920000,39439.529,39439.529,39426.499,39431.509,0.0006600000197067857],[1742368980000,39429.569,39429.569,39416.649,39424.509,0.0008399999933317304],[1742369040000,39422.999,39429.699,39421.559,39421.569,0.0009599999757483602],[1742369100000,39426.659,39427.999,39421.689,39426.639,0.0008399999933317304],[1742369160000,39429.649,39434.689,39429.649,39434.689,0.00018000000272877514],[1742369220000,39436.609,39441.629,39426.499,39426.499,0.0003000000142492354],[1742369280000,39429.689,39441.529,39426.669,39439.499,0.001019999966956675],[1742369340000,39436.539,39436.539,39421.519,39431.649,0.0007200000109151006],[1742369400000,39424.649,39426.699,39411.539,39421.629,0.0007800000021234155],[1742369460000,39416.539,39421.649,39406.689,39416.669,0.0012600000482052565],[1742369520000,39419.619,39422.999,39406.569,39411.639,0.001560000004246831],[1742369580000,39409.699,39409.699,39386.679,39401.609,0.0007200000109151006],[1742369640000,39399.659,39401.559,39386.509,39386.659,0.0014400000218302011],[1742369700000,39384.689,39386.679,39374.519,39374.609,0.0014400000218302011],[1742369760000,39371.509,39374.589,39359.509,39359.509,0.000539999979082495],[1742369820000,39361.559,39361.699,39324.599,39326.499,0.0017999999690800905],[1742369880000,39329.569,39351.609,39326.529,39346.609,0.0018599999602884054],[1742369940000,39351.599,39361.599,39326.679,39336.539,0.0017999999690800905],[1742370000000,39341.529,39361.579,39341.529,39356.529,0.0013800000306218863],[1742370060000,39359.659,39359.659,39336.549,39341.539,0.00215999991632998],[1742370120000,39336.639,39354.529,39336.639,39346.539,0.0018599999602884054],[1742370180000,39344.699,39344.699,39321.499,39322.999,0.001979999942705035],[1742370240000,39316.569,39346.549,39311.619,39341.589,0.002099999925121665],[1742370300000,39344.629,39351.669,39329.529,39329.549,0.0014400000218302011],[1742370360000,39334.509,39351.539,39331.569,39341.699,0.001500000013038516],[1742370420000,39336.679,39336.679,39329.679,39332.999,0.0014400000218302011],[1742370480000,39326.589,39346.589,39319.619,39321.589,0.001979999942705035],[1742370540000,39326.599,39334.539,39316.679,39331.549,0.0013200000394135714],[1742370600000,39334.629,39346.599,39334.629,39341.499,0.0008999999845400453],[1742370660000,39344.659,39351.579,39336.549,39336.549,0.0012600000482052565],[1742370720000,39341.679,39341.679,39314.539,39326.569,0.0013200000394135714],[1742370780000,39324.509,39324.669,39309.609,39311.669,0.0006000000284984708],[1742370840000,39316.499,39321.649,39311.599,39311.599,0.0004799999878741801],[1742370900000,39309.549,39316.499,39306.559,39311.619,0.0006600000197067857],[1742370960000,39309.639,39321.639,39306.609,39311.529,0.0009599999757483602],[1742371020000,39309.549,39311.679,39289.649,39289.649,0.0009599999757483602],[1742371080000,39286.699,39296.699,39284.649,39287.999,0.0016799999866634607],[1742371140000,39289.529,39331.619,39284.689,39331.619,0.002219999907538295],[1742371200000,39326.649,39409.529,39316.569,39391.689,0.008220000192523003],[1742371260000,39396.689,39419.559,39356.529,39401.579,0.007799999788403511],[1742371320000,39396.569,39469.509,39394.589,39436.499,0.007739999797195196],[1742371380000,39439.679,39456.559,39416.519,39416.559,0.006000000052154064],[1742371440000,39411.689,39456.689,39409.559,39436.519,0.0058200000785291195],[1742371500000,39431.539,39460.999,39414.539,39460.999,0.00558000011369586],[1742371560000,39456.599,39484.659,39451.539,39484.659,0.004860000219196081],[1742371620000,39486.619,39506.679,39476.579,39499.619,0.004800000227987766],[1742371680000,39496.509,39505.999,39481.499,39494.589,0.00570000009611249],[1742371740000,39491.599,39501.679,39474.699,39489.689,0.004679999779909849],[1742371800000,39491.639,39491.639,39442.999,39442.999,0.00558000011369586],[1742371860000,39439.549,39466.699,39434.629,39461.499,0.004259999841451645],[1742371920000,39464.689,39479.579,39451.579,39451.579,0.004739999771118164],[1742371980000,39449.539,39461.679,39434.519,39456.499,0.0053400001488626],[1742372040000,39460.999,39491.629,39454.659,39489.499,0.00546000013127923],[1742372100000,39486.629,39501.539,39471.549,39491.679,0.004619999788701534],[1742372160000,39494.619,39516.679,39479.659,39516.679,0.003539999946951866],[1742372220000,39519.589,39520.999,39494.669,39514.679,0.004379999823868275],[1742372280000,39511.529,39526.659,39506.589,39519.599,0.00395999988541007],[1742372340000,39521.519,39536.579,39516.509,39529.629,0.003599999938160181],[1742372400000,39526.609,39534.539,39514.499,39524.509,0.00395999988541007],[1742372460000,39521.629,39534.699,39516.589,39531.679,0.004739999771118164],[1742372520000,39529.529,39536.699,39524.499,39529.549,0.00395999988541007],[1742372580000,39526.619,39534.589,39516.689,39526.509,0.0028800000436604023],[1742372640000,39529.609,39534.519,39511.659,39516.529,0.0031799999997019768],[1742372700000,39519.649,39524.679,39499.529,39504.509,0.004379999823868275],[1742372760000,39506.639,39520.999,39496.659,39496.659,0.004920000210404396],[1742372820000,39494.629,39514.499,39494.629,39506.519,0.002580000087618828],[1742372880000,39501.639,39541.559,39496.519,39541.559,0.0037799999117851257],[1742372940000,39544.499,39566.669,39536.679,39566.669,0.00419999985024333],[1742373000000,39571.639,39586.559,39561.669,39579.619,0.0044999998062849045],[1742373060000,39581.599,39600.999,39571.629,39574.569,0.004800000227987766],[1742373120000,39571.639,39594.529,39569.619,39589.609,0.0028800000436604023],[1742373180000,39591.589,39601.579,39586.699,39601.579,0.0028800000436604023],[1742373240000,39599.619,39619.559,39599.619,39616.639,0.0026400000788271427],[1742373300000,39619.619,39634.619,39611.519,39626.499,0.0038399999029934406],[1742373360000,39624.509,39629.659,39611.629,39624.689,0.0040799998678267],[1742373420000,39626.529,39626.529,39611.659,39624.539,0.00215999991632998],[1742373480000,39621.659,39626.679,39616.509,39619.499,0.0022799998987466097],[1742373540000,39616.499,39631.519,39609.659,39626.499,0.0031799999997019768],[1742373600000,39629.589,39649.679,39626.599,39646.549,0.003120000008493662],[1742373660000,39644.639,39654.659,39641.669,39651.599,0.003719999920576811],[1742373720000,39649.509,39659.689,39636.499,39639.569,0.0028800000436604023],[1742373780000,39641.559,39649.619,39626.669,39636.619,0.002940000034868717],[1742373840000,39634.639,39636.529,39621.689,39629.529,0.001560000004246831],[1742373900000,39631.679,39634.679,39610.999,39621.539,0.0032999999821186066],[1742373960000,39624.559,39654.659,39616.699,39654.659,0.0031799999997019768],[1742374020000,39651.599,39659.579,39641.699,39656.699,0.0022799998987466097],[1742374080000,39659.699,39676.549,39656.639,39676.549,0.0018599999602884054],[1742374140000,39674.599,39694.689,39674.589,39694.499,0.002219999907538295],[1742374200000,39691.679,39696.699,39686.499,39689.539,0.0022799998987466097],[1742374260000,39686.539,39699.679,39686.499,39686.519,0.0026400000788271427],[1742374320000,39684.609,39709.559,39684.569,39695.999,0.0034799999557435513],[1742374380000,39696.549,39719.659,39696.549,39714.579,0.002940000034868717],[1742374440000,39716.519,39726.689,39714.539,39724.569,0.0027600000612437725],[1742374500000,39721.559,39721.559,39711.509,39711.509,0.0016199999954551458],[1742374560000,39709.509,39711.589,39685.999,39685.999,0.001979999942705035],[1742374620000,39681.519,39689.629,39677.999,39684.649,0.00215999991632998],[1742374680000,39681.539,39684.549,39671.519,39671.619,0.001979999942705035],[1742374740000,39674.629,39684.669,39669.539,39669.679,0.002099999925121665],[1742374800000,39671.699,39671.699,39631.509,39649.689,0.00395999988541007],[1742374860000,39651.669,39661.519,39636.679,39639.609,0.0032999999821186066],[1742374920000,39641.579,39656.649,39626.499,39649.659,0.003539999946951866],[1742374980000,39646.519,39661.599,39639.519,39644.579,0.0027000000700354576],[1742375040000,39641.609,39651.659,39636.579,39641.599,0.0023399998899549246],[1742375100000,39636.629,39641.629,39621.559,39639.659,0.002520000096410513],[1742375160000,39641.679,39652.999,39631.549,39631.609,0.0033599999733269215],[1742375220000,39634.579,39646.629,39629.659,39646.629,0.0027600000612437725],[1742375280000,39644.509,39662.679,39641.539,39662.539,0.0033599999733269215],[1742375340000,39667.499,39674.589,39662.639,39672.579,0.0018599999602884054],[1742375400000,39669.649,39672.629,39659.609,39659.609,0.001979999942705035],[1742375460000,39662.679,39672.689,39659.529,39659.589,0.0013200000394135714],[1742375520000,39657.589,39657.589,39602.569,39602.629,0.0027600000612437725],[1742375580000,39599.649,39612.549,39597.599,39599.519,0.00215999991632998],[1742375640000,39602.539,39609.699,39597.559,39599.679,0.0017999999690800905],[1742375700000,39602.529,39604.699,39592.659,39592.659,0.0018599999602884054],[1742375760000,39594.659,39612.609,39592.669,39609.659,0.002580000087618828],[1742375820000,39612.499,39620.999,39609.549,39619.599,0.0013800000306218863],[1742375880000,39622.599,39624.619,39604.599,39612.569,0.003599999938160181],[1742375940000,39614.679,39629.699,39612.609,39612.689,0.002099999925121665],[1742376000000,39609.599,39624.539,39609.599,39617.699,0.0018599999602884054],[1742376060000,39614.559,39614.669,39604.599,39604.619,0.0023399998899549246],[1742376120000,39607.639,39622.679,39604.519,39612.629,0.00203999993391335],[1742376180000,39609.679,39624.699,39604.559,39619.509,0.0022799998987466097],[1742376240000,39622.699,39649.629,39622.699,39649.579,0.001560000004246831],[1742376300000,39654.589,39664.509,39653.999,39659.579,0.0016199999954551458],[1742376360000,39664.679,39664.679,39654.499,39660.999,0.0012000000569969416],[1742376420000,39662.499,39669.669,39662.499,39667.549,0.001500000013038516],[1742376480000,39669.579,39669.699,39659.609,39664.559,0.00203999993391335],[1742376540000,39669.559,39670.999,39667.569,39667.659,0.0007200000109151006],[1742376600000,39664.579,39669.559,39657.499,39667.579,0.0012000000569969416],[1742376660000,39664.669,39679.629,39654.629,39679.629,0.0016799999866634607],[1742376720000,39677.619,39712.589,39674.499,39704.629,0.0023399998899549246],[1742376780000,39702.599,39709.689,39697.599,39699.519,0.001500000013038516],[1742376840000,39697.649,39699.599,39689.519,39689.519,0.00203999993391335],[1742376900000,39692.609,39697.579,39677.529,39679.599,0.002460000105202198],[1742376960000,39677.659,39677.659,39659.639,39674.649,0.0018599999602884054],[1742377020000,39672.569,39689.599,39669.699,39689.599,0.0019199999514967203],[1742377080000,39687.499,39692.679,39674.539,39679.669,0.0018599999602884054],[1742377140000,39677.539,39679.699,39667.629,39679.549,0.0022799998987466097],[1742377200000,39677.569,39687.659,39672.629,39687.589,0.001500000013038516],[1742377260000,39689.659,39699.689,39687.569,39694.649,0.002219999907538295],[1742377320000,39692.569,39704.589,39689.569,39689.699,0.0017399999778717756],[1742377380000,39692.679,39699.699,39689.579,39699.569,0.00107999995816499],[1742377440000,39697.639,39699.629,39679.549,39684.519,0.001979999942705035],[1742377500000,39687.509,39689.699,39669.539,39679.679,0.0027000000700354576],[1742377560000,39677.579,39694.669,39677.579,39689.519,0.002400000113993883],[1742377620000,39687.529,39692.679,39667.579,39669.639,0.002219999907538295],[1742377680000,39667.629,39679.649,39659.669,39669.589,0.002580000087618828],[1742377740000,39667.699,39677.669,39664.669,39674.519,0.0016199999954551458],[1742377800000,39672.679,39674.689,39667.699,39669.589,0.0009599999757483602],[1742377860000,39672.549,39687.639,39669.539,39682.529,0.00215999991632998],[1742377920000,39679.669,39684.539,39672.579,39677.499,0.0013200000394135714],[1742377980000,39679.619,39683.999,39664.509,39669.659,0.0014400000218302011],[1742378040000,39667.639,39674.679,39667.579,39669.639,0.0013800000306218863],[1742378100000,39667.669,39672.699,39659.699,39664.649,0.0013200000394135714],[1742378160000,39663.999,39664.679,39654.509,39664.539,0.001019999966956675],[1742378220000,39662.579,39667.569,39657.589,39662.629,0.0008399999933317304],[1742378280000,39664.649,39664.649,39664.649,39664.649,0.00005999999848427251],[1742378340000,39667.619,39667.619,39664.659,39667.509,0.00018000000272877514],[1742378400000,39664.509,39672.629,39659.559,39664.579,0.0007800000021234155],[1742378460000,39669.689,39674.689,39664.539,39664.539,0.0008399999933317304],[1742378520000,39669.569,39679.609,39667.499,39679.579,0.0016199999954551458],[1742378580000,39677.699,39685.999,39677.699,39684.669,0.0007200000109151006],[1742378640000,39682.649,39689.679,39679.519,39684.649,0.0018599999602884054],[1742378700000,39682.519,39684.689,39672.659,39679.619,0.0013800000306218863],[1742378760000,39682.609,39682.609,39669.509,39669.509,0.0013200000394135714],[1742378820000,39672.539,39674.569,39659.559,39667.509,0.0019199999514967203],[1742378880000,39664.579,39674.689,39662.609,39674.539,0.0008399999933317304],[1742378940000,39672.529,39679.689,39669.559,39679.689,0.0016199999954551458],[1742379000000,39677.629,39684.679,39672.699,39679.509,0.0012000000569969416],[1742379060000,39682.519,39699.679,39679.509,39699.679,0.00203999993391335],[1742379120000,39703.999,39703.999,39684.589,39694.519,0.0016199999954551458],[1742379180000,39698.999,39699.649,39692.519,39699.639,0.0008399999933317304],[1742379240000,39702.509,39714.509,39699.669,39702.659,0.0013200000394135714],[1742379300000,39699.579,39709.699,39697.599,39704.589,0.0014400000218302011],[1742379360000,39702.649,39704.609,39684.539,39684.699,0.001019999966956675],[1742379420000,39687.649,39694.569,39682.539,39687.629,0.0013800000306218863],[1742379480000,39689.629,39694.649,39682.689,39694.649,0.0018599999602884054],[1742379540000,39697.699,39700.999,39684.679,39689.579,0.001560000004246831],[1742379600000,39687.619,39689.699,39682.569,39688.999,0.0016199999954551458],[1742379660000,39689.629,39694.669,39684.549,39692.589,0.0018599999602884054],[1742379720000,39694.659,39694.689,39677.539,39687.579,0.0028200000524520874],[1742379780000,39689.559,39692.649,39669.569,39669.569,0.0018599999602884054],[1742379840000,39667.649,39669.669,39647.639,39649.649,0.0019199999514967203],[1742379900000,39647.639,39649.599,39622.559,39634.609,0.0022799998987466097],[1742379960000,39632.539,39645.999,39627.609,39627.609,0.002580000087618828],[1742380020000,39629.559,39649.679,39629.549,39644.599,0.001979999942705035],[1742380080000,39647.519,39647.609,39629.559,39644.629,0.001500000013038516],[1742380140000,39642.599,39662.679,39642.599,39654.669,0.00107999995816499],[1742380200000,39649.669,39667.569,39647.639,39667.569,0.001500000013038516],[1742380260000,39669.499,39674.529,39664.529,39674.529,0.0013200000394135714],[1742380320000,39677.609,39682.579,39672.519,39679.599,0.0017999999690800905],[1742380380000,39677.579,39679.689,39659.569,39669.669,0.0014400000218302011],[1742380440000,39667.509,39679.659,39664.539,39679.659,0.0012000000569969416],[1742380500000,39677.529,39684.679,39669.519,39669.519,0.0009599999757483602],[1742380560000,39667.699,39674.669,39667.699,39674.659,0.0014400000218302011],[1742380620000,39672.649,39674.669,39654.519,39654.519,0.00203999993391335],[1742380680000,39660.999,39660.999,39637.509,39644.619,0.0027000000700354576],[1742380740000,39647.629,39649.659,39634.509,39639.689,0.0016199999954551458],[1742380800000,39642.619,39649.649,39634.559,39644.519,0.00203999993391335],[1742380860000,39647.529,39650.999,39634.499,39634.499,0.0012600000482052565],[1742380920000,39637.539,39644.609,39622.629,39627.679,0.0013200000394135714],[1742380980000,39624.629,39639.529,39624.559,39634.519,0.0022799998987466097],[1742381040000,39637.629,39639.599,39629.589,39634.659,0.0016799999866634607],[1742381100000,39637.609,39655.999,39634.499,39644.579,0.0023399998899549246],[1742381160000,39642.589,39642.589,39632.589,39639.589,0.00107999995816499],[1742381220000,39642.669,39655.999,39639.519,39652.689,0.002580000087618828],[1742381280000,39649.599,39654.689,39639.549,39644.549,0.001500000013038516],[1742381340000,39642.599,39649.509,39639.509,39639.509,0.0007200000109151006],[1742381400000,39642.559,39642.559,39632.499,39634.699,0.0006000000284984708],[1742381460000,39632.539,39637.699,39624.529,39629.669,0.0013200000394135714],[1742381520000,39624.589,39635.999,39624.589,39634.689,0.001560000004246831],[1742381580000,39637.559,39637.559,39624.649,39624.649,0.0014400000218302011],[1742381640000,39627.529,39634.689,39624.669,39634.649,0.001019999966956675],[1742381700000,39637.599,39639.659,39627.589,39634.659,0.002219999907538295],[1742381760000,39632.629,39632.629,39617.549,39624.669,0.001979999942705035],[1742381820000,39622.639,39622.639,39612.529,39614.499,0.0013200000394135714],[1742381880000,39617.589,39624.599,39614.699,39624.529,0.0012000000569969416],[1742381940000,39622.569,39642.649,39619.499,39637.569,0.0013800000306218863],[1742382000000,39639.599,39644.689,39637.599,39644.609,0.0013800000306218863],[1742382060000,39642.499,39642.499,39619.689,39619.689,0.00215999991632998],[1742382120000,39617.579,39632.509,39617.579,39632.509,0.0012600000482052565],[1742382180000,39634.689,39634.699,39624.559,39624.559,0.0016199999954551458],[1742382240000,39627.679,39639.559,39624.549,39637.619,0.001500000013038516],[1742382300000,39634.629,39634.629,39624.499,39629.549,0.0006600000197067857],[1742382360000,39632.619,39639.559,39629.569,39639.559,0.0007800000021234155],[1742382420000,39634.499,39649.679,39634.499,39649.529,0.001500000013038516],[1742382480000,39647.569,39647.569,39634.659,39634.659,0.0006600000197067857],[1742382540000,39632.679,39634.689,39629.639,39632.539,0.0006600000197067857],[1742382600000,39634.629,39639.689,39629.539,39637.559,0.0013200000394135714],[1742382660000,39634.659,39657.619,39634.659,39649.539,0.001979999942705035],[1742382720000,39647.659,39652.659,39644.569,39649.659,0.0007200000109151006],[1742382780000,39647.639,39654.689,39644.589,39654.639,0.0017999999690800905],[1742382840000,39652.529,39659.619,39652.519,39657.659,0.001019999966956675],[1742382900000,39654.679,39654.679,39644.529,39649.529,0.0014400000218302011],[1742382960000,39647.539,39649.519,39624.509,39629.599,0.00215999991632998],[1742383020000,39627.589,39630.999,39624.509,39629.509,0.00107999995816499],[1742383080000,39627.589,39634.659,39619.549,39634.659,0.0012600000482052565],[1742383140000,39632.649,39642.619,39629.689,39639.579,0.0008399999933317304],[1742383200000,39634.539,39644.699,39629.549,39644.629,0.001500000013038516],[1742383260000,39649.689,39655.999,39644.499,39644.599,0.00107999995816499],[1742383320000,39642.529,39662.599,39642.529,39662.599,0.0008999999845400453],[1742383380000,39659.579,39664.629,39659.509,39664.629,0.001019999966956675],[1742383440000,39667.519,39670.999,39662.589,39670.999,0.0003000000142492354],[1742383500000,39667.589,39674.609,39667.509,39669.659,0.0008399999933317304],[1742383560000,39667.519,39672.679,39667.519,39669.609,0.00107999995816499],[1742383620000,39672.609,39672.609,39659.539,39659.659,0.0012600000482052565],[1742383680000,39662.559,39662.559,39649.669,39652.689,0.0008999999845400453],[1742383740000,39649.519,39654.529,39647.549,39652.499,0.0008399999933317304],[1742383800000,39649.699,39657.499,39644.569,39649.519,0.0007800000021234155],[1742383860000,39647.509,39649.699,39644.639,39649.699,0.0009599999757483602],[1742383920000,39647.669,39649.599,39642.539,39644.509,0.0008399999933317304],[1742383980000,39647.529,39649.629,39639.579,39639.579,0.0012000000569969416],[1742384040000,39637.589,39644.689,39637.589,39644.689,0.00023999999393709004],[1742384100000,39647.509,39649.659,39637.539,39639.649,0.00107999995816499],[1742384160000,39637.509,39639.649,39634.579,39634.689,0.0004199999966658652],[1742384220000,39629.619,39653.999,39629.619,39653.999,0.0016799999866634607],[1742384280000,39650.999,39652.649,39644.509,39647.549,0.0014400000218302011],[1742384340000,39644.649,39654.689,39644.649,39653.999,0.0007200000109151006],[1742384400000,39649.609,39654.639,39644.579,39644.579,0.001500000013038516],[1742384460000,39642.499,39644.669,39639.519,39644.539,0.0012000000569969416],[1742384520000,39642.649,39645.999,39639.679,39642.589,0.0008999999845400453],[1742384580000,39644.519,39644.519,39629.529,39634.639,0.0008999999845400453],[1742384640000,39637.699,39639.659,39629.579,39632.579,0.0007200000109151006],[1742384700000,39629.539,39634.699,39624.579,39627.629,0.0017399999778717756],[1742384760000,39624.529,39624.679,39617.619,39619.539,0.0006000000284984708],[1742384820000,39622.699,39622.699,39614.559,39617.549,0.0007800000021234155],[1742384880000,39614.619,39617.689,39609.679,39612.559,0.0008399999933317304],[1742384940000,39609.519,39612.679,39607.609,39609.639,0.0003000000142492354],[1742385000000,39607.689,39607.689,39594.629,39594.629,0.0006000000284984708],[1742385060000,39597.549,39597.659,39579.579,39579.579,0.0009599999757483602],[1742385120000,39582.609,39590.999,39579.529,39590.999,0.0009599999757483602],[1742385180000,39592.559,39594.669,39582.559,39582.579,0.0016199999954551458],[1742385240000,39579.509,39579.679,39574.549,39579.679,0.0007800000021234155],[1742385300000,39582.549,39587.539,39582.549,39584.699,0.0003600000054575503],[1742385360000,39582.679,39587.549,39527.519,39539.699,0.006719999946653843],[1742385420000,39537.639,39599.669,39529.509,39580.999,0.004259999841451645],[1742385480000,39582.649,39602.559,39577.669,39594.639,0.003599999938160181],[1742385540000,39592.639,39594.599,39579.519,39587.599,0.001979999942705035],[1742385600000,39584.549,39604.649,39584.549,39597.549,0.0026400000788271427],[1742385660000,39599.619,39599.619,39584.499,39589.679,0.002400000113993883],[1742385720000,39587.619,39589.689,39569.509,39589.689,0.0022799998987466097],[1742385780000,39592.629,39592.629,39572.699,39573.999,0.001019999966956675],[1742385840000,39569.519,39569.649,39559.529,39559.529,0.00107999995816499],[1742385900000,39554.689,39572.609,39554.689,39572.609,0.002099999925121665],[1742385960000,39570.999,39574.669,39567.509,39572.559,0.0022799998987466097],[1742386020000,39569.619,39569.639,39549.529,39549.529,0.001019999966956675],[1742386080000,39552.569,39567.629,39552.569,39557.639,0.0011399999493733048],[1742386140000,39554.639,39559.669,39529.619,39532.559,0.0013800000306218863],[1742386200000,39534.659,39547.659,39529.509,39532.579,0.0017399999778717756],[1742386260000,39529.569,39542.509,39529.569,39539.629,0.002460000105202198],[1742386320000,39537.549,39539.499,39524.549,39534.609,0.0009599999757483602],[1742386380000,39537.499,39550.999,39537.499,39549.499,0.0017399999778717756],[1742386440000,39547.559,39552.609,39539.549,39542.659,0.0011399999493733048],[1742386500000,39540.999,39547.629,39534.589,39537.529,0.0012600000482052565],[1742386560000,39534.639,39552.629,39534.639,39552.609,0.001019999966956675],[1742386620000,39549.509,39552.639,39542.649,39547.519,0.0012000000569969416],[1742386680000,39549.649,39549.649,39512.639,39517.509,0.0012600000482052565],[1742386740000,39515.999,39519.609,39504.569,39507.589,0.0014400000218302011],[1742386800000,39509.569,39509.569,39494.579,39504.679,0.0019199999514967203],[1742386860000,39502.509,39505.999,39497.619,39504.659,0.0016199999954551458],[1742386920000,39502.649,39519.579,39502.499,39519.579,0.0014400000218302011],[1742386980000,39517.509,39520.999,39512.519,39517.689,0.0017399999778717756],[1742387040000,39519.549,39534.669,39514.599,39534.519,0.001500000013038516],[1742387100000,39532.699,39534.649,39529.509,39532.669,0.0012000000569969416],[1742387160000,39529.589,39547.629,39524.519,39529.539,0.003539999946951866],[1742387220000,39532.559,39539.639,39524.589,39534.559,0.0013800000306218863],[1742387280000,39537.579,39537.579,39527.559,39529.569,0.0013200000394135714],[1742387340000,39532.659,39544.679,39532.659,39539.499,0.0008399999933317304],[1742387400000,39542.669,39554.629,39542.669,39552.499,0.001500000013038516],[1742387460000,39554.679,39554.679,39549.599,39549.629,0.0006600000197067857],[1742387520000,39552.499,39552.689,39534.639,39539.609,0.0012000000569969416],[1742387580000,39537.659,39554.519,39537.619,39554.519,0.0016199999954551458],[1742387640000,39552.649,39554.689,39549.619,39552.659,0.0011399999493733048],[1742387700000,39554.679,39564.689,39549.529,39549.549,0.001500000013038516],[1742387760000,39552.599,39552.689,39534.509,39534.509,0.0013200000394135714],[1742387820000,39539.539,39539.539,39524.609,39532.589,0.0017999999690800905],[1742387880000,39534.579,39547.589,39524.599,39524.599,0.001560000004246831],[1742387940000,39522.669,39535.999,39519.549,39532.509,0.002219999907538295],[1742388000000,39534.599,39542.539,39529.539,39537.549,0.0018599999602884054],[1742388060000,39539.519,39547.679,39537.509,39547.579,0.0012000000569969416],[1742388120000,39552.589,39554.599,39544.519,39547.519,0.00203999993391335],[1742388180000,39544.689,39557.579,39544.549,39557.579,0.0014400000218302011],[1742388240000,39554.639,39569.689,39554.609,39567.519,0.0016799999866634607],[1742388300000,39564.659,39572.589,39562.589,39569.499,0.0008999999845400453],[1742388360000,39568.999,39577.649,39564.549,39574.589,0.0012000000569969416],[1742388420000,39577.529,39577.529,39567.499,39572.689,0.0004799999878741801],[1742388480000,39569.579,39574.629,39562.499,39564.579,0.001500000013038516],[1742388540000,39562.549,39565.999,39544.499,39544.599,0.00107999995816499],[1742388600000,39547.679,39554.689,39547.679,39554.659,0.0016799999866634607],[1742388660000,39552.619,39554.589,39544.599,39544.599,0.0013200000394135714],[1742388720000,39547.589,39554.629,39539.619,39554.629,0.00107999995816499],[1742388780000,39552.679,39555.999,39549.609,39554.569,0.001019999966956675],[1742388840000,39557.549,39559.669,39544.539,39544.539,0.0014400000218302011],[1742388900000,39542.639,39547.639,39529.529,39529.619,0.0011399999493733048],[1742388960000,39527.559,39529.649,39509.689,39522.579,0.0017999999690800905],[1742389020000,39524.539,39524.609,39514.589,39517.669,0.00107999995816499],[1742389080000,39519.499,39519.499,39507.519,39515.999,0.0018599999602884054],[1742389140000,39517.519,39519.609,39507.659,39509.549,0.00107999995816499],[1742389200000,39512.539,39514.579,39492.679,39492.679,0.001560000004246831],[1742389260000,39487.659,39494.699,39487.569,39494.639,0.001560000004246831],[1742389320000,39497.629,39504.589,39479.679,39482.689,0.002099999925121665],[1742389380000,39479.679,39479.679,39469.569,39474.539,0.0016199999954551458],[1742389440000,39477.579,39482.589,39467.609,39467.609,0.0013800000306218863],[1742389500000,39469.639,39479.679,39469.609,39479.609,0.001560000004246831],[1742389560000,39484.639,39494.599,39482.699,39494.599,0.001979999942705035],[1742389620000,39492.559,39499.669,39489.679,39497.529,0.0013800000306218863],[1742389680000,39499.639,39519.659,39499.639,39514.529,0.0017399999778717756],[1742389740000,39509.669,39514.619,39509.519,39514.499,0.0011399999493733048],[1742389800000,39512.509,39520.999,39509.509,39512.619,0.0016799999866634607],[1742389860000,39519.649,39522.659,39509.599,39512.669,0.00203999993391335],[1742389920000,39509.669,39519.519,39504.629,39512.609,0.002400000113993883],[1742389980000,39509.699,39512.609,39489.599,39492.549,0.0013200000394135714],[1742390040000,39489.519,39492.639,39479.649,39484.549,0.0009599999757483602],[1742390100000,39487.579,39494.679,39479.569,39484.529,0.0012600000482052565],[1742390160000,39487.659,39489.689,39484.519,39489.549,0.0012600000482052565],[1742390220000,39487.519,39497.569,39484.569,39489.699,0.001500000013038516],[1742390280000,39492.629,39492.629,39479.519,39487.539,0.001019999966956675],[1742390340000,39484.529,39500.999,39484.529,39499.499,0.0022799998987466097],[1742390400000,39497.669,39499.699,39484.559,39485.999,0.0018599999602884054],[1742390460000,39482.519,39484.549,39469.629,39469.629,0.0017999999690800905],[1742390520000,39467.579,39489.579,39467.579,39489.579,0.0008399999933317304],[1742390580000,39492.649,39504.669,39489.669,39499.529,0.00107999995816499],[1742390640000,39497.659,39507.629,39494.529,39494.599,0.0012000000569969416],[1742390700000,39492.689,39494.669,39484.529,39484.599,0.0016199999954551458],[1742390760000,39482.559,39490.999,39479.649,39487.519,0.001500000013038516],[1742390820000,39489.549,39499.629,39484.599,39498.999,0.0016799999866634607],[1742390880000,39494.509,39504.559,39489.699,39504.549,0.0008999999845400453],[1742390940000,39507.529,39512.609,39499.549,39512.609,0.001500000013038516],[1742391000000,39509.519,39514.519,39484.499,39489.669,0.003659999929368496],[1742391060000,39487.609,39497.579,39477.509,39482.549,0.00395999988541007],[1742391120000,39479.669,39512.699,39479.589,39504.549,0.0027600000612437725],[1742391180000,39507.679,39519.629,39504.499,39512.589,0.00203999993391335],[1742391240000,39509.619,39512.589,39494.649,39502.599,0.0019199999514967203],[1742391300000,39499.699,39514.609,39499.699,39509.599,0.0018599999602884054],[1742391360000,39512.569,39514.509,39487.609,39502.589,0.003599999938160181],[1742391420000,39499.509,39504.649,39487.549,39492.499,0.002460000105202198],[1742391480000,39489.679,39499.699,39489.589,39494.539,0.002400000113993883],[1742391540000,39489.539,39504.629,39489.539,39492.659,0.0013800000306218863],[1742391600000,39494.609,39504.689,39479.679,39484.589,0.003000000026077032],[1742391660000,39479.599,39489.499,39477.579,39485.999,0.001979999942705035],[1742391720000,39487.589,39487.589,39469.529,39474.689,0.002460000105202198],[1742391780000,39477.569,39479.559,39459.689,39462.689,0.0016799999866634607],[1742391840000,39459.599,39459.599,39447.549,39459.599,0.0014400000218302011],[1742391900000,39457.619,39472.599,39454.689,39464.649,0.00203999993391335],[1742391960000,39462.659,39482.659,39462.659,39474.569,0.0027000000700354576],[1742392020000,39479.659,39500.999,39479.659,39500.999,0.0012600000482052565],[1742392080000,39497.669,39504.699,39492.539,39494.649,0.00203999993391335],[1742392140000,39497.639,39507.579,39492.499,39507.579,0.00203999993391335],[1742392200000,39509.689,39509.689,39484.509,39484.509,0.00215999991632998],[1742392260000,39482.699,39492.659,39482.699,39489.669,0.0013200000394135714],[1742392320000,39487.669,39489.649,39474.559,39484.569,0.0027600000612437725],[1742392380000,39487.599,39494.609,39484.519,39494.609,0.0017399999778717756],[1742392440000,39492.609,39512.659,39492.609,39509.609,0.001500000013038516],[1742392500000,39507.559,39513.999,39504.509,39510.999,0.00203999993391335],[1742392560000,39512.579,39514.689,39504.649,39514.519,0.0019199999514967203],[1742392620000,39517.539,39529.569,39514.649,39529.539,0.0012600000482052565],[1742392680000,39532.539,39532.539,39512.699,39519.559,0.0014400000218302011],[1742392740000,39522.609,39522.609,39504.599,39507.589,0.0012000000569969416],[1742392800000,39509.539,39524.549,39509.529,39514.689,0.001560000004246831],[1742392860000,39517.689,39522.689,39512.509,39514.519,0.0012600000482052565],[1742392920000,39512.539,39519.519,39507.649,39509.559,0.0008999999845400453],[1742392980000,39514.689,39514.689,39504.499,39507.519,0.0008399999933317304],[1742393040000,39504.699,39527.609,39504.699,39524.599,0.001500000013038516],[1742393100000,39519.629,39524.609,39512.539,39524.609,0.001560000004246831],[1742393160000,39522.549,39534.569,39519.689,39529.579,0.0019199999514967203],[1742393220000,39532.649,39539.669,39529.539,39529.669,0.0017399999778717756],[1742393280000,39534.689,39537.499,39524.509,39537.499,0.0012600000482052565],[1742393340000,39539.569,39549.669,39537.699,39544.579,0.0008999999845400453],[1742393400000,39547.549,39554.599,39539.499,39552.699,0.0018599999602884054],[1742393460000,39549.629,39554.629,39547.579,39549.679,0.0006000000284984708],[1742393520000,39552.569,39554.679,39539.549,39549.519,0.0017999999690800905],[1742393580000,39552.549,39554.649,39549.549,39549.549,0.00107999995816499],[1742393640000,39544.689,39544.689,39534.509,39537.629,0.0008999999845400453],[1742393700000,39539.609,39539.679,39529.509,39539.679,0.0012000000569969416],[1742393760000,39537.549,39539.549,39527.499,39532.529,0.0009599999757483602],[1742393820000,39529.579,39532.569,39512.579,39514.639,0.0014400000218302011],[1742393880000,39517.629,39518.999,39509.579,39509.609,0.0007200000109151006],[1742393940000,39513.999,39535.999,39513.999,39534.549,0.0016199999954551458],[1742394000000,39532.569,39532.569,39519.509,39519.509,0.0014400000218302011],[1742394060000,39517.599,39529.629,39509.569,39529.629,0.0012600000482052565],[1742394120000,39532.589,39539.639,39524.619,39539.639,0.001019999966956675],[1742394180000,39544.539,39549.519,39542.559,39544.689,0.000539999979082495],[1742394240000,39547.559,39547.559,39539.519,39539.559,0.0009599999757483602],[1742394300000,39537.659,39549.629,39534.509,39542.639,0.0014400000218302011],[1742394360000,39544.659,39544.659,39529.569,39534.539,0.0013800000306218863],[1742394420000,39532.579,39544.499,39529.649,39534.569,0.00107999995816499],[1742394480000,39532.539,39544.669,39532.539,39534.679,0.0013200000394135714],[1742394540000,39537.649,39537.649,39527.539,39529.649,0.0007200000109151006],[1742394600000,39534.539,39562.569,39534.529,39557.589,0.0027000000700354576],[1742394660000,39554.599,39567.669,39552.499,39562.609,0.0019199999514967203],[1742394720000,39564.629,39577.549,39559.619,39572.599,0.001560000004246831],[1742394780000,39570.999,39572.529,39562.689,39564.499,0.0012600000482052565],[1742394840000,39567.699,39569.699,39559.659,39562.589,0.0011399999493733048],[1742394900000,39564.669,39575.999,39564.669,39572.689,0.00107999995816499],[1742394960000,39569.649,39589.559,39569.499,39589.529,0.0012600000482052565],[1742395020000,39587.499,39594.519,39582.549,39592.689,0.0012600000482052565],[1742395080000,39589.649,39599.629,39584.689,39584.689,0.0013800000306218863],[1742395140000,39582.559,39582.559,39567.499,39575.999,0.0009599999757483602],[1742395200000,39572.689,39589.699,39572.689,39589.669,0.0014400000218302011],[1742395260000,39592.629,39592.629,39574.649,39579.699,0.0008399999933317304],[1742395320000,39577.669,39582.509,39564.539,39574.549,0.0018599999602884054],[1742395380000,39577.549,39582.549,39569.599,39582.549,0.002099999925121665],[1742395440000,39584.649,39584.649,39577.509,39584.609,0.0013200000394135714],[1742395500000,39582.639,39584.569,39577.499,39579.499,0.0019199999514967203],[1742395560000,39578.999,39587.569,39572.519,39584.599,0.0016799999866634607],[1742395620000,39587.549,39608.999,39584.499,39608.999,0.0018599999602884054],[1742395680000,39604.589,39614.599,39604.589,39609.649,0.001019999966956675],[1742395740000,39607.629,39619.679,39607.589,39612.549,0.0008999999845400453],[1742395800000,39614.679,39617.689,39609.629,39617.689,0.0017999999690800905],[1742395860000,39614.639,39617.509,39609.509,39614.569,0.0007800000021234155],[1742395920000,39612.589,39614.689,39607.549,39614.669,0.0008399999933317304],[1742395980000,39612.569,39623.999,39612.509,39619.499,0.0011399999493733048],[1742396040000,39617.699,39642.529,39617.539,39624.589,0.0019199999514967203],[1742396100000,39627.499,39630.999,39622.599,39629.589,0.0009599999757483602],[1742396160000,39627.669,39639.669,39624.589,39639.669,0.0007800000021234155],[1742396220000,39637.579,39647.579,39637.549,39644.669,0.0014400000218302011],[1742396280000,39647.539,39652.519,39644.499,39647.689,0.001019999966956675],[1742396340000,39644.599,39644.599,39629.499,39634.639,0.0006000000284984708],[1742396400000,39637.569,39645.999,39637.569,39644.589,0.0012000000569969416],[1742396460000,39639.609,39657.549,39634.629,39657.549,0.0012600000482052565],[1742396520000,39654.589,39654.589,39639.629,39649.699,0.001019999966956675],[1742396580000,39647.579,39647.579,39629.519,39629.699,0.0009599999757483602],[1742396640000,39627.519,39629.689,39619.619,39619.619,0.0004799999878741801],[1742396700000,39615.999,39620.999,39614.549,39614.619,0.001019999966956675],[1742396760000,39617.649,39629.699,39614.499,39629.699,0.001019999966956675],[1742396820000,39632.689,39644.699,39632.689,39644.499,0.0009599999757483602],[1742396880000,39647.549,39654.699,39642.529,39654.699,0.0013800000306218863],[1742396940000,39657.559,39664.679,39654.679,39659.659,0.0013800000306218863],[1742397000000,39657.519,39672.649,39654.679,39669.609,0.0012000000569969416],[1742397060000,39667.649,39674.619,39667.649,39672.699,0.001019999966956675],[1742397120000,39669.619,39672.649,39664.639,39669.599,0.0007800000021234155],[1742397180000,39672.579,39679.669,39669.509,39679.669,0.0008999999845400453],[1742397240000,39682.549,39682.549,39677.569,39680.999,0.00023999999393709004],[1742397300000,39677.569,39682.669,39674.529,39674.579,0.001019999966956675],[1742397360000,39672.539,39672.539,39659.529,39664.569,0.0007800000021234155],[1742397420000,39662.569,39662.569,39654.499,39657.559,0.001500000013038516],[1742397480000,39654.689,39659.679,39642.519,39644.579,0.001019999966956675],[1742397540000,39647.649,39647.649,39639.499,39639.559,0.0004799999878741801],[1742397600000,39642.669,39654.659,39639.679,39654.659,0.0008999999845400453],[1742397660000,39657.519,39662.599,39657.519,39659.529,0.0006000000284984708],[1742397720000,39662.589,39662.639,39657.639,39659.549,0.0003600000054575503],[1742397780000,39664.519,39664.549,39659.629,39659.629,0.0004199999966658652],[1742397840000,39657.579,39662.699,39652.689,39654.559,0.0006000000284984708],[1742397900000,39653.999,39662.689,39652.509,39659.589,0.0008999999845400453],[1742397960000,39662.689,39674.699,39662.689,39669.619,0.0007200000109151006],[1742398020000,39667.519,39669.659,39664.659,39669.569,0.0003600000054575503],[1742398080000,39667.589,39669.669,39662.539,39662.539,0.0007800000021234155],[1742398140000,39659.539,39667.699,39659.539,39659.609,0.000539999979082495],[1742398200000,39663.999,39664.689,39659.649,39659.649,0.0006000000284984708],[1742398260000,39657.609,39664.499,39657.609,39664.499,0.0004799999878741801],[1742398320000,39662.649,39664.599,39657.509,39662.679,0.00107999995816499],[1742398380000,39664.559,39669.609,39664.559,39669.609,0.00018000000272877514],[1742398440000,39667.569,39669.699,39662.519,39664.689,0.00107999995816499],[1742398500000,39662.659,39667.659,39662.549,39664.569,0.0008399999933317304],[1742398560000,39667.659,39667.659,39662.499,39664.699,0.0004799999878741801],[1742398620000,39667.559,39672.609,39667.559,39669.509,0.0003600000054575503],[1742398680000,39667.539,39687.599,39667.539,39684.499,0.001979999942705035],[1742398740000,39682.659,39684.699,39669.579,39674.699,0.0012600000482052565],[1742398800000,39677.509,39684.539,39674.529,39674.699,0.0011399999493733048],[1742398860000,39677.539,39682.579,39674.509,39679.679,0.0008399999933317304],[1742398920000,39677.629,39692.649,39677.579,39687.549,0.0008999999845400453],[1742398980000,39689.569,39694.659,39687.549,39694.579,0.0007800000021234155],[1742399040000,39692.669,39694.689,39689.519,39689.519,0.0003600000054575503],[1742399100000,39692.699,39699.639,39687.619,39699.639,0.0011399999493733048],[1742399160000,39702.659,39702.659,39692.609,39692.619,0.0008999999845400453],[1742399220000,39694.569,39704.509,39694.569,39702.629,0.0008399999933317304],[1742399280000,39704.549,39714.579,39702.659,39707.669,0.0007800000021234155],[1742399340000,39709.589,39720.999,39707.539,39717.609,0.0013800000306218863],[1742399400000,39719.499,39732.669,39717.609,39729.649,0.0016199999954551458],[1742399460000,39732.569,39732.629,39727.649,39729.619,0.0006000000284984708],[1742399520000,39732.509,39742.569,39729.589,39742.559,0.0007800000021234155],[1742399580000,39739.569,39747.659,39739.569,39747.609,0.0004799999878741801],[1742399640000,39749.699,39749.699,39737.539,39737.539,0.0011399999493733048],[1742399700000,39734.679,39734.679,39724.539,39729.589,0.0012600000482052565],[1742399760000,39727.669,39734.559,39724.509,39729.529,0.000539999979082495],[1742399820000,39727.639,39729.569,39714.559,39719.519,0.0013200000394135714],[1742399880000,39717.679,39719.699,39714.499,39717.509,0.0008399999933317304],[1742399940000,39715.999,39715.999,39709.539,39712.499,0.0004799999878741801],[1742400000000,39714.609,39719.529,39702.659,39702.659,0.001019999966956675],[1742400060000,39699.629,39707.669,39699.549,39704.649,0.0012600000482052565],[1742400120000,39708.999,39719.689,39708.999,39714.499,0.0007200000109151006],[1742400180000,39717.629,39724.569,39714.639,39722.579,0.0004199999966658652],[1742400240000,39719.629,39727.579,39719.509,39719.509,0.001560000004246831],[1742400300000,39717.579,39730.999,39712.619,39730.999,0.0009599999757483602],[1742400360000,39727.559,39732.509,39727.549,39727.699,0.001019999966956675],[1742400420000,39732.539,39748.999,39729.619,39744.629,0.0012000000569969416],[1742400480000,39742.679,39749.549,39742.679,39744.529,0.0007800000021234155],[1742400540000,39742.689,39742.689,39734.519,39734.519,0.0004799999878741801],[1742400600000,39732.669,39737.569,39724.619,39732.609,0.0016199999954551458],[1742400660000,39735.999,39738.999,39727.509,39729.529,0.0016799999866634607],[1742400720000,39724.669,39732.529,39722.569,39722.569,0.0004199999966658652],[1742400780000,39719.549,39719.549,39712.499,39717.649,0.00107999995816499],[1742400840000,39714.559,39719.689,39704.559,39707.529,0.00107999995816499],[1742400900000,39709.619,39712.529,39699.559,39709.509,0.00107999995816499],[1742400960000,39712.679,39714.689,39704.509,39714.499,0.0016799999866634607],[1742401020000,39717.629,39724.519,39712.499,39724.519,0.0009599999757483602],[1742401080000,39722.589,39725.999,39717.689,39719.549,0.0009599999757483602],[1742401140000,39722.659,39729.659,39717.609,39729.619,0.00107999995816499],[1742401200000,39727.579,39727.579,39719.509,39724.559,0.00107999995816499],[1742401260000,39722.509,39728.999,39719.649,39728.999,0.0006600000197067857],[1742401320000,39724.639,39730.999,39724.639,39730.999,0.000539999979082495],[1742401380000,39732.619,39734.669,39724.619,39724.649,0.0007200000109151006],[1742401440000,39722.499,39722.659,39709.549,39719.699,0.00107999995816499],[1742401500000,39722.699,39734.659,39722.539,39722.539,0.0012600000482052565],[1742401560000,39724.569,39724.569,39717.639,39719.499,0.0006600000197067857],[1742401620000,39722.689,39724.589,39714.649,39714.699,0.0011399999493733048],[1742401680000,39717.689,39727.599,39714.559,39727.599,0.0008399999933317304],[1742401740000,39730.999,39732.599,39719.599,39719.599,0.001019999966956675],[1742401800000,39722.699,39722.699,39699.579,39699.579,0.0009599999757483602],[1742401860000,39697.509,39704.579,39694.539,39699.499,0.0008399999933317304],[1742401920000,39697.529,39704.689,39697.529,39704.659,0.0004799999878741801],[1742401980000,39702.569,39704.699,39697.499,39699.689,0.00107999995816499],[1742402040000,39697.509,39704.639,39679.669,39702.549,0.003120000008493662],[1742402100000,39704.619,39714.699,39697.529,39697.659,0.00215999991632998],[1742402160000,39699.659,39709.579,39699.659,39699.699,0.0006600000197067857],[1742402220000,39697.499,39699.669,39694.499,39699.669,0.0006000000284984708],[1742402280000,39697.609,39704.629,39694.559,39704.629,0.0004799999878741801],[1742402340000,39707.649,39709.549,39704.609,39707.529,0.0003000000142492354],[1742402400000,39704.649,39704.649,39689.699,39694.589,0.0007200000109151006],[1742402460000,39697.569,39699.559,39692.689,39697.679,0.0007800000021234155],[1742402520000,39699.509,39707.549,39699.509,39707.549,0.0006000000284984708],[1742402580000,39709.589,39709.589,39702.579,39702.669,0.0004799999878741801],[1742402640000,39699.619,39710.999,39697.689,39710.999,0.0009599999757483602],[1742402700000,39712.699,39714.649,39707.499,39707.609,0.000539999979082495],[1742402760000,39704.539,39719.609,39704.539,39719.609,0.0004799999878741801],[1742402820000,39722.509,39724.529,39719.499,39719.499,0.0003600000054575503],[1742402880000,39722.629,39722.629,39719.679,39719.679,0.00011999999696854502],[1742402940000,39722.599,39722.669,39719.519,39719.609,0.0006000000284984708],[1742403000000,39722.609,39727.679,39719.539,39724.639,0.001019999966956675],[1742403060000,39722.669,39722.669,39709.499,39714.509,0.0006600000197067857],[1742403120000,39712.519,39724.659,39712.519,39719.649,0.0009599999757483602],[1742403180000,39722.509,39727.539,39719.509,39727.539,0.0004199999966658652],[1742403240000,39724.669,39732.699,39724.669,39732.599,0.0007200000109151006],[1742403300000,39729.679,39729.679,39724.499,39724.499,0.0004199999966658652],[1742403360000,39727.559,39727.619,39722.569,39722.569,0.0007800000021234155],[1742403420000,39719.629,39719.669,39709.539,39719.599,0.0007200000109151006],[1742403480000,39717.559,39724.579,39714.499,39724.579,0.0004199999966658652],[1742403540000,39727.589,39730.999,39727.589,39730.999,0.00011999999696854502],[1742403600000,39727.519,39732.499,39724.529,39732.499,0.0004199999966658652],[1742403660000,39729.599,39729.599,39724.619,39727.679,0.00023999999393709004],[1742403720000,39724.539,39724.539,39704.609,39704.609,0.0004199999966658652],[1742403780000,39707.689,39707.689,39704.549,39707.669,0.0003000000142492354],[1742403840000,39709.619,39709.619,39709.619,39709.619,0.00005999999848427251],[1742403900000,39712.559,39714.669,39704.529,39707.629,0.0004199999966658652],[1742403960000,39704.679,39714.519,39699.569,39714.519,0.0004799999878741801],[1742404020000,39712.669,39717.599,39709.499,39717.599,0.000539999979082495],[1742404080000,39714.599,39714.599,39699.509,39699.509,0.0008399999933317304],[1742404140000,39697.619,39704.539,39694.569,39704.539,0.0004199999966658652],[1742404200000,39699.699,39699.699,39699.699,39699.699,0.00005999999848427251],[1742404260000,39694.649,39694.649,39689.499,39689.659,0.0004799999878741801],[1742404320000,39692.549,39694.639,39674.659,39674.659,0.000539999979082495],[1742404380000,39677.669,39677.669,39669.499,39672.539,0.0004199999966658652],[1742404440000,39669.509,39672.579,39664.519,39669.609,0.0006600000197067857],[1742404500000,39672.549,39674.649,39669.559,39669.559,0.0003000000142492354],[1742404560000,39664.649,39664.649,39657.699,39657.699,0.0003000000142492354],[1742404620000,39654.519,39664.519,39654.519,39664.519,0.0006000000284984708],[1742404680000,39662.539,39664.629,39654.549,39659.669,0.0009599999757483602],[1742404740000,39662.609,39665.999,39659.579,39659.579,0.0007200000109151006],[1742404800000,39657.689,39662.679,39654.509,39659.699,0.0006000000284984708],[1742404860000,39662.669,39664.699,39657.609,39659.599,0.0008999999845400453],[1742404920000,39662.559,39670.999,39659.519,39659.519,0.001019999966956675],[1742404980000,39664.699,39664.699,39659.609,39659.609,0.0003000000142492354],[1742405040000,39657.599,39659.589,39657.559,39657.559,0.00018000000272877514],[1742405100000,39659.619,39659.619,39644.689,39644.689,0.000539999979082495],[1742405160000,39642.509,39647.689,39639.519,39644.629,0.0006600000197067857],[1742405220000,39647.699,39654.649,39647.539,39654.529,0.0008399999933317304],[1742405280000,39652.649,39655.999,39649.589,39649.699,0.0007200000109151006],[1742405340000,39647.639,39654.619,39640.999,39644.569,0.0007200000109151006],[1742405400000,39649.679,39649.679,39639.509,39639.569,0.0004799999878741801],[1742405460000,39637.669,39645.999,39632.499,39639.599,0.000539999979082495],[1742405520000,39637.499,39644.689,39637.499,39639.589,0.0003600000054575503],[1742405580000,39642.509,39654.699,39642.509,39649.649,0.0009599999757483602],[1742405640000,39652.619,39655.999,39649.619,39654.679,0.0006600000197067857],[1742405700000,39652.539,39664.609,39652.539,39664.549,0.0007200000109151006],[1742405760000,39669.539,39682.579,39669.539,39679.699,0.0004199999966658652],[1742405820000,39684.609,39689.619,39684.609,39689.619,0.00023999999393709004],[1742405880000,39692.679,39694.599,39689.539,39694.599,0.00023999999393709004],[1742405940000,39697.659,39712.589,39697.659,39709.559,0.0004799999878741801],[1742406000000,39707.669,39714.549,39704.499,39712.499,0.0009599999757483602],[1742406060000,39709.599,39712.579,39704.649,39712.559,0.0006000000284984708],[1742406120000,39707.509,39714.669,39707.509,39712.579,0.0004199999966658652],[1742406180000,39707.699,39712.539,39704.509,39709.689,0.0013200000394135714],[1742406240000,39707.699,39709.689,39694.519,39697.579,0.001979999942705035],[1742406300000,39702.639,39702.639,39692.509,39692.669,0.001500000013038516],[1742406360000,39694.689,39694.689,39677.669,39677.669,0.0011399999493733048],[1742406420000,39674.539,39679.679,39669.499,39677.649,0.0013200000394135714],[1742406480000,39674.639,39679.549,39664.579,39667.629,0.002520000096410513],[1742406540000,39664.599,39667.589,39659.499,39667.559,0.001560000004246831],[1742406600000,39664.669,39679.579,39664.669,39674.669,0.0013200000394135714],[1742406660000,39672.629,39684.659,39672.629,39684.579,0.0007200000109151006],[1742406720000,39683.999,39683.999,39674.569,39677.529,0.000539999979082495],[1742406780000,39674.599,39679.629,39669.679,39674.589,0.0007800000021234155],[1742406840000,39679.689,39690.999,39679.689,39684.589,0.0003000000142492354],[1742406900000,39682.529,39689.529,39679.539,39682.699,0.0006000000284984708],[1742406960000,39685.999,39685.999,39679.649,39679.649,0.00018000000272877514],[1742407020000,39674.499,39682.669,39674.499,39679.619,0.0007200000109151006],[1742407080000,39682.519,39683.999,39679.529,39679.689,0.0004799999878741801],[1742407140000,39682.649,39682.649,39672.519,39677.659,0.0004199999966658652],[1742407200000,39674.599,39709.679,39672.589,39707.699,0.0013200000394135714],[1742407260000,39712.589,39712.589,39697.589,39702.649,0.002580000087618828],[1742407320000,39699.549,39699.549,39679.529,39689.559,0.0017999999690800905],[1742407380000,39687.589,39707.659,39682.629,39689.579,0.003060000017285347],[1742407440000,39692.499,39697.639,39679.659,39692.509,0.00215999991632998],[1742407500000,39694.649,39694.659,39654.699,39659.639,0.00215999991632998],[1742407560000,39658.999,39665.999,39649.579,39654.699,0.0019199999514967203],[1742407620000,39652.689,39684.699,39652.689,39679.599,0.0016199999954551458],[1742407680000,39684.499,39684.499,39669.659,39669.659,0.00107999995816499],[1742407740000,39672.689,39679.699,39669.549,39679.699,0.0012600000482052565],[1742407800000,39677.679,39699.659,39677.679,39697.519,0.0006600000197067857],[1742407860000,39694.679,39714.689,39694.679,39704.659,0.0013800000306218863],[1742407920000,39709.579,39714.519,39704.569,39714.499,0.0008999999845400453],[1742407980000,39717.519,39719.509,39694.679,39694.679,0.001019999966956675],[1742408040000,39690.999,39704.629,39690.999,39699.569,0.0004799999878741801],[1742408100000,39704.689,39714.589,39704.559,39704.559,0.000539999979082495],[1742408160000,39709.579,39719.629,39709.579,39714.659,0.0006000000284984708],[1742408220000,39712.529,39714.689,39699.499,39699.499,0.0007200000109151006],[1742408280000,39694.639,39699.569,39690.999,39690.999,0.0004799999878741801],[1742408340000,39687.619,39699.599,39684.519,39684.519,0.0004799999878741801],[1742408400000,39682.569,39684.559,39667.549,39667.549,0.0007200000109151006],[1742408460000,39664.639,39669.599,39664.539,39669.549,0.0004199999966658652],[1742408520000,39674.509,39682.499,39664.539,39682.499,0.0007800000021234155],[1742408580000,39684.649,39689.679,39674.589,39689.589,0.0008399999933317304],[1742408640000,39687.539,39697.629,39684.559,39684.679,0.0012600000482052565],[1742408700000,39689.529,39689.639,39674.569,39679.679,0.00107999995816499],[1742408760000,39682.629,39684.609,39669.579,39679.539,0.0004799999878741801],[1742408820000,39683.999,39689.579,39677.669,39679.689,0.0006000000284984708],[1742408880000,39678.999,39678.999,39657.519,39659.689,0.0012000000569969416],[1742408940000,39657.559,39664.649,39654.649,39659.679,0.0008999999845400453],[1742409000000,39664.509,39689.629,39664.509,39684.639,0.0014400000218302011],[1742409060000,39687.569,39709.659,39687.569,39709.589,0.0017999999690800905],[1742409120000,39712.579,39727.519,39709.529,39724.539,0.001019999966956675],[1742409180000,39727.509,39729.629,39684.689,39684.689,0.0017399999778717756],[1742409240000,39682.659,39694.699,39672.689,39690.999,0.0018599999602884054],[1742409300000,39692.509,39704.689,39692.509,39694.619,0.0017399999778717756],[1742409360000,39699.649,39709.699,39689.689,39704.569,0.0019199999514967203],[1742409420000,39699.599,39712.659,39699.559,39709.599,0.001560000004246831],[1742409480000,39707.529,39709.699,39684.529,39689.649,0.0017999999690800905],[1742409540000,39687.509,39694.699,39679.509,39684.699,0.002520000096410513],[1742409600000,39689.539,39689.589,39664.559,39667.699,0.0032999999821186066],[1742409660000,39670.999,39687.589,39664.559,39684.539,0.0014400000218302011],[1742409720000,39682.649,39694.679,39673.999,39694.659,0.0019199999514967203],[1742409780000,39697.529,39709.699,39689.519,39709.589,0.0017399999778717756],[1742409840000,39712.669,39729.599,39709.499,39724.629,0.0017399999778717756],[1742409900000,39722.589,39730.999,39714.539,39714.659,0.001979999942705035],[1742409960000,39719.699,39719.699,39704.499,39704.549,0.001500000013038516],[1742410020000,39702.539,39710.999,39699.529,39704.659,0.0013200000394135714],[1742410080000,39707.599,39724.689,39704.619,39715.999,0.0012000000569969416],[1742410140000,39719.549,39725.999,39709.539,39709.539,0.00107999995816499],[1742410200000,39714.689,39722.519,39714.549,39719.529,0.001019999966956675],[1742410260000,39724.639,39724.639,39714.619,39724.619,0.0006000000284984708],[1742410320000,39722.659,39744.649,39722.659,39744.649,0.001560000004246831],[1742410380000,39742.659,39747.689,39739.549,39744.549,0.001979999942705035],[1742410440000,39739.539,39744.609,39734.549,39734.589,0.0012000000569969416],[1742410500000,39737.539,39759.629,39729.649,39749.579,0.0013800000306218863],[1742410560000,39747.599,39764.559,39744.619,39762.689,0.0017999999690800905],[1742410620000,39764.529,39774.669,39764.529,39774.649,0.0009599999757483602],[1742410680000,39779.659,39779.659,39762.519,39764.529,0.0016199999954551458],[1742410740000,39767.569,39774.699,39767.569,39769.679,0.0007800000021234155],[1742410800000,39767.699,39779.659,39767.699,39779.659,0.0013800000306218863],[1742410860000,39777.619,39779.669,39767.579,39772.549,0.0013200000394135714],[1742410920000,39774.539,39779.619,39767.579,39769.639,0.0013800000306218863],[1742410980000,39774.519,39774.659,39757.619,39767.529,0.001979999942705035],[1742411040000,39769.599,39779.659,39762.699,39774.549,0.0014400000218302011],[1742411100000,39773.999,39795.999,39773.999,39784.539,0.0011399999493733048],[1742411160000,39782.629,39799.689,39782.629,39797.619,0.0009599999757483602],[1742411220000,39800.999,39819.699,39794.559,39819.699,0.0017999999690800905],[1742411280000,39817.519,39847.669,39814.529,39832.679,0.0022799998987466097],[1742411340000,39834.689,39848.999,39829.499,39845.999,0.0017999999690800905],[1742411400000,39842.659,39854.529,39837.649,39839.509,0.0016799999866634607],[1742411460000,39842.519,39844.679,39822.589,39825.999,0.0016199999954551458],[1742411520000,39827.619,39832.659,39799.569,39809.629,0.0027600000612437725],[1742411580000,39804.689,39809.579,39799.559,39802.689,0.0014400000218302011],[1742411640000,39799.559,39814.669,39799.519,39814.669,0.0014400000218302011],[1742411700000,39817.659,39819.699,39809.629,39817.499,0.002219999907538295],[1742411760000,39820.999,39830.999,39807.499,39814.519,0.0019199999514967203],[1742411820000,39809.599,39814.679,39799.559,39804.569,0.0019199999514967203],[1742411880000,39802.649,39819.679,39792.589,39792.589,0.002099999925121665],[1742411940000,39794.569,39809.589,39794.569,39804.669,0.00107999995816499],[1742412000000,39807.499,39807.499,39774.599,39774.599,0.002099999925121665],[1742412060000,39777.669,39777.669,39764.619,39769.519,0.0008399999933317304],[1742412120000,39772.539,39779.639,39769.649,39779.549,0.0006000000284984708],[1742412180000,39782.699,39785.999,39762.499,39769.649,0.0009599999757483602],[1742412240000,39774.699,39774.699,39764.679,39774.699,0.001019999966956675],[1742412300000,39777.579,39779.699,39762.629,39764.539,0.001500000013038516],[1742412360000,39762.699,39762.699,39749.509,39749.509,0.0012000000569969416],[1742412420000,39747.659,39747.659,39722.669,39727.509,0.0016799999866634607],[1742412480000,39729.689,39739.649,39707.629,39709.579,0.0022799998987466097],[1742412540000,39707.669,39724.699,39699.499,39719.529,0.00215999991632998],[1742412600000,39724.569,39739.679,39724.569,39739.499,0.001500000013038516],[1742412660000,39737.649,39744.639,39724.509,39729.539,0.0019199999514967203],[1742412720000,39732.679,39744.699,39732.639,39739.639,0.0016199999954551458],[1742412780000,39742.529,39749.669,39739.499,39749.619,0.0012000000569969416],[1742412840000,39752.589,39752.589,39739.619,39744.619,0.0007200000109151006],[1742412900000,39749.499,39749.499,39724.649,39724.649,0.0017399999778717756],[1742412960000,39729.669,39737.529,39724.599,39737.529,0.0009599999757483602],[1742413020000,39739.509,39752.599,39739.509,39752.599,0.0007200000109151006],[1742413080000,39749.579,39764.499,39749.519,39759.499,0.0006000000284984708],[1742413140000,39762.599,39764.499,39752.559,39754.499,0.0009599999757483602],[1742413200000,39757.639,39762.589,39749.669,39759.629,0.0006600000197067857],[1742413260000,39764.529,39774.499,39764.529,39769.659,0.0009599999757483602],[1742413320000,39767.659,39767.659,39759.639,39762.689,0.000539999979082495],[1742413380000,39765.999,39770.999,39759.519,39764.559,0.0009599999757483602],[1742413440000,39767.569,39787.639,39767.569,39782.539,0.0009599999757483602],[1742413500000,39779.539,39779.629,39772.659,39779.629,0.0004799999878741801],[1742413560000,39777.549,39777.589,39767.659,39767.669,0.0006600000197067857],[1742413620000,39764.499,39768.999,39762.499,39768.999,0.00023999999393709004],[1742413680000,39764.589,39769.519,39759.539,39769.519,0.0007200000109151006],[1742413740000,39772.639,39777.599,39764.629,39772.679,0.0007800000021234155],[1742413800000,39769.609,39769.609,39727.629,39727.629,0.0017999999690800905],[1742413860000,39724.569,39727.589,39712.519,39727.549,0.0011399999493733048],[1742413920000,39729.649,39734.599,39724.609,39724.619,0.0007800000021234155],[1742413980000,39722.579,39742.699,39722.519,39737.579,0.0013200000394135714],[1742414040000,39734.669,39747.599,39734.669,39747.599,0.0007200000109151006],[1742414100000,39744.669,39747.559,39737.499,39739.549,0.0003000000142492354],[1742414160000,39737.669,39745.999,39734.619,39745.999,0.0003000000142492354],[1742414220000,39737.609,39739.529,39737.499,39737.499,0.00018000000272877514],[1742414280000,39734.539,39734.539,39719.629,39719.629,0.0007200000109151006],[1742414340000,39722.649,39732.549,39719.539,39727.529,0.0012600000482052565],[1742414400000,39729.569,39737.669,39727.609,39737.499,0.0008399999933317304],[1742414460000,39734.609,39735.999,39729.659,39735.999,0.0004199999966658652],[1742414520000,39737.559,39742.629,39734.609,39739.639,0.0004799999878741801],[1742414580000,39737.509,39739.559,39737.509,39739.559,0.00011999999696854502],[1742414760000,39744.639,39749.679,39739.679,39749.679,0.0003000000142492354],[1742414820000,39752.569,39755.999,39747.619,39747.619,0.0003000000142492354],[1742414880000,39742.669,39742.669,39742.669,39742.669,0.00005999999848427251],[1742415180000,39747.629,39747.629,39747.629,39747.629,0.00005999999848427251],[1742415240000,39749.679,39750.999,39747.599,39750.999,0.00018000000272877514],[1742415360000,39747.599,39747.599,39747.599,39747.599,0.00005999999848427251],[1742415600000,39754.569,39759.659,39754.569,39759.659,0.00011999999696854502],[1742415660000,39757.699,39757.699,39757.699,39757.699,0.00005999999848427251],[1742415840000,39754.679,39754.679,39754.679,39754.679,0.00005999999848427251],[1742416020000,39757.609,39757.609,39754.569,39754.569,0.00011999999696854502],[1742416080000,39762.639,39762.639,39762.639,39762.639,0.00005999999848427251],[1742416140000,39767.649,39774.619,39767.649,39774.619,0.00018000000272877514],[1742416260000,39777.519,39777.519,39772.629,39772.629,0.00011999999696854502],[1742416320000,39774.539,39774.539,39774.539,39774.539,0.00005999999848427251],[1742416500000,39777.649,39784.669,39774.579,39784.669,0.00023999999393709004],[1742416560000,39782.599,39797.519,39782.599,39797.519,0.00023999999393709004],[1742416620000,39792.659,39794.599,39792.659,39794.599,0.00011999999696854502],[1742416680000,39797.549,39807.639,39797.529,39802.519,0.0004199999966658652],[1742416860000,39799.589,39799.589,39799.589,39799.589,0.00005999999848427251],[1742416920000,39797.639,39800.999,39797.569,39797.569,0.00018000000272877514],[1742416980000,39799.629,39799.629,39797.559,39797.559,0.00011999999696854502],[1742417160000,39799.589,39799.589,39799.589,39799.589,0.00005999999848427251],[1742417220000,39802.529,39802.529,39799.699,39799.699,0.00011999999696854502],[1742417280000,39804.649,39804.649,39804.649,39804.649,0.00005999999848427251],[1742417340000,39807.659,39807.659,39792.529,39792.529,0.0003600000054575503],[1742417400000,39789.539,39789.539,39787.629,39789.539,0.00018000000272877514],[1742417460000,39792.529,39792.639,39789.679,39792.639,0.00018000000272877514],[1742417520000,39789.649,39789.649,39787.529,39787.529,0.00011999999696854502],[1742417580000,39784.629,39789.669,39784.629,39789.669,0.00018000000272877514],[1742417640000,39792.599,39792.599,39792.599,39792.599,0.00005999999848427251],[1742417700000,39794.629,39802.659,39792.519,39799.589,0.000539999979082495],[1742417760000,39797.699,39812.549,39797.699,39809.559,0.00023999999393709004],[1742417820000,39807.699,39809.499,39802.499,39802.649,0.0003600000054575503],[1742417880000,39799.579,39802.679,39797.569,39797.629,0.0003600000054575503],[1742417940000,39809.519,39814.659,39809.519,39814.659,0.0004199999966658652]]