[[1742342400000,41612.299,41624.775,41609.287,41618.287,0.0034199999645352364],[1742342460000,41619.287,41621.499,41609.251,41620.999,0.004379999823868275],[1742342520000,41620.215,41622.287,41618.263,41618.727,0.003599999938160181],[1742342580000,41618.299,41623.227,41617.227,41623.227,0.0038399999029934406],[1742342640000,41622.763,41626.775,41618.287,41624.715,0.00395999988541007],[1742342700000,41625.275,41631.799,41623.751,41630.727,0.003659999929368496],[1742342760000,41631.299,41634.499,41629.763,41629.763,0.0026400000788271427],[1742342820000,41630.251,41630.251,41619.775,41622.287,0.00431999983265996],[1742342880000,41621.251,41624.499,41621.203,41622.703,0.001979999942705035],[1742342940000,41623.299,41627.227,41621.239,41625.999,0.004379999823868275],[1742343000000,41625.299,41628.299,41624.203,41625.799,0.0034199999645352364],[1742343060000,41625.263,41632.499,41624.751,41630.751,0.0028200000524520874],[1742343120000,41631.263,41631.263,41627.775,41628.727,0.0016799999866634607],[1742343180000,41628.251,41631.499,41625.299,41629.263,0.0019199999514967203],[1742343240000,41629.763,41631.263,41628.275,41629.203,0.0017999999690800905],[1742343300000,41628.999,41632.999,41624.239,41629.299,0.003120000008493662],[1742343360000,41628.203,41630.287,41627.787,41629.251,0.0019199999514967203],[1742343420000,41630.275,41632.727,41625.775,41625.775,0.0032999999821186066],[1742343480000,41626.251,41627.263,41624.251,41625.287,0.0023399998899549246],[1742343540000,41624.715,41627.251,41624.299,41625.787,0.0011399999493733048],[1742343600000,41626.275,41635.287,41626.275,41634.215,0.003539999946951866],[1742343660000,41634.763,41637.787,41634.203,41635.715,0.003120000008493662],[1742343720000,41636.251,41646.715,41635.703,41642.299,0.003120000008493662],[1742343780000,41644.727,41644.727,41636.263,41637.703,0.002940000034868717],[1742343840000,41638.227,41638.287,41635.215,41636.499,0.0017399999778717756],[1742343900000,41636.739,41636.739,41632.703,41634.499,0.00203999993391335],[1742343960000,41634.799,41637.239,41632.251,41637.239,0.002400000113993883],[1742344020000,41636.739,41651.775,41635.287,41650.263,0.002940000034868717],[1742344080000,41651.215,41651.215,41641.251,41644.263,0.0026400000788271427],[1742344140000,41644.751,41646.215,41640.203,41643.227,0.0022799998987466097],[1742344200000,41642.263,41650.499,41642.215,41644.299,0.0023399998899549246],[1742344260000,41644.739,41649.299,41644.239,41649.299,0.0022799998987466097],[1742344320000,41649.763,41649.763,41643.739,41647.215,0.002580000087618828],[1742344380000,41647.727,41648.499,41644.799,41648.227,0.002219999907538295],[1742344440000,41649.239,41652.275,41646.787,41648.215,0.002400000113993883],[1742344500000,41649.251,41662.763,41648.999,41660.263,0.00570000009611249],[1742344560000,41661.215,41664.499,41659.999,41661.763,0.0032999999821186066],[1742344620000,41662.203,41668.275,41662.203,41666.775,0.003000000026077032],[1742344680000,41666.239,41668.703,41660.715,41660.775,0.0040799998678267],[1742344740000,41661.227,41662.275,41659.203,41660.215,0.002400000113993883],[1742344800000,41659.203,41661.787,41658.751,41661.215,0.00215999991632998],[1742344860000,41661.714,41675.287,41659.227,41672.499,0.0028800000436604023],[1742344920000,41671.215,41674.263,41668.203,41669.999,0.002219999907538295],[1742344980000,41670.215,41670.215,41666.215,41667.727,0.00203999993391335],[1742345040000,41667.215,41673.263,41662.227,41671.227,0.0040799998678267],[1742345100000,41671.799,41672.287,41669.999,41671.703,0.002520000096410513],[1742345160000,41671.499,41675.703,41669.227,41673.299,0.0026400000788271427],[1742345220000,41674.239,41674.727,41670.775,41671.763,0.0033599999733269215],[1742345280000,41671.227,41674.287,41670.763,41673.239,0.002400000113993883],[1742345340000,41672.751,41673.275,41670.275,41673.275,0.002460000105202198],[1742345400000,41674.215,41674.251,41671.215,41672.287,0.00203999993391335],[1742345460000,41673.287,41693.299,41673.287,41692.703,0.003120000008493662],[1742345520000,41692.215,41695.263,41688.215,41689.215,0.003000000026077032],[1742345580000,41687.275,41689.274,41684.203,41685.499,0.0032399999909102917],[1742345640000,41684.763,41684.763,41677.251,41679.999,0.0038999998942017555],[1742345700000,41679.299,41680.215,41671.763,41677.287,0.0034799999557435513],[1742345760000,41678.239,41688.499,41678.203,41687.799,0.003000000026077032],[1742345820000,41687.227,41687.999,41673.239,41675.251,0.0040799998678267],[1742345880000,41674.715,41680.751,41674.239,41677.703,0.00203999993391335],[1742345940000,41677.215,41684.203,41677.215,41682.999,0.0026400000788271427],[1742346000000,41682.499,41684.715,41674.203,41676.287,0.004259999841451645],[1742346060000,41677.287,41681.227,41674.275,41676.999,0.003000000026077032],[1742346120000,41677.203,41680.239,41672.202,41672.499,0.0037799999117851257],[1742346180000,41671.751,41679.787,41671.227,41675.203,0.0027000000700354576],[1742346240000,41674.275,41676.251,41673.203,41674.275,0.002099999925121665],[1742346300000,41674.751,41676.251,41670.763,41673.715,0.0023399998899549246],[1742346360000,41673.203,41677.715,41672.751,41674.287,0.001560000004246831],[1742346420000,41673.739,41678.203,41670.739,41670.739,0.0034799999557435513],[1742346480000,41670.215,41670.775,41662.227,41667.727,0.0031799999997019768],[1742346540000,41669.263,41671.499,41663.715,41666.251,0.002580000087618828],[1742346600000,41665.739,41672.299,41665.203,41672.299,0.002460000105202198],[1742346660000,41671.703,41677.499,41667.227,41668.287,0.004019999876618385],[1742346720000,41668.999,41670.239,41666.203,41666.203,0.002219999907538295],[1742346780000,41665.775,41666.251,41662.739,41662.739,0.0022799998987466097],[1742346840000,41663.287,41664.238,41661.215,41661.787,0.002219999907538295],[1742346900000,41662.287,41662.499,41660.239,41660.787,0.00203999993391335],[1742346960000,41659.251,41664.275,41658.239,41662.203,0.0034199999645352364],[1742347020000,41661.715,41661.715,41654.239,41659.239,0.002940000034868717],[1742347080000,41658.775,41661.299,41656.251,41658.751,0.0028800000436604023],[1742347140000,41659.287,41659.499,41653.215,41653.215,0.0013200000394135714],[1742347200000,41652.999,41654.251,41651.239,41653.787,0.0026400000788271427],[1742347260000,41653.251,41654.215,41649.275,41653.227,0.0027000000700354576],[1742347320000,41652.799,41656.251,41651.287,41654.215,0.0022799998987466097],[1742347380000,41653.703,41655.499,41650.787,41653.203,0.0023399998899549246],[1742347440000,41653.999,41659.299,41653.239,41655.239,0.0018599999602884054],[1742347500000,41655.999,41659.775,41655.715,41659.251,0.0016199999954551458],[1742347560000,41659.787,41664.499,41659.787,41663.203,0.001500000013038516],[1742347620000,41662.727,41663.263,41657.751,41658.499,0.0016799999866634607],[1742347680000,41657.739,41660.203,41657.227,41659.787,0.002219999907538295],[1742347740000,41659.203,41665.999,41657.275,41660.499,0.002580000087618828],[1742347800000,41659.275,41659.275,41653.227,41653.999,0.0034199999645352364],[1742347860000,41653.287,41655.287,41649.215,41649.263,0.003000000026077032],[1742347920000,41649.739,41649.739,41643.727,41644.299,0.002580000087618828],[1742347980000,41643.287,41652.751,41640.239,41649.287,0.0034199999645352364],[1742348040000,41649.739,41652.499,41647.799,41648.299,0.002580000087618828],[1742348100000,41652.215,41652.251,41647.227,41647.775,0.0034799999557435513],[1742348160000,41648.299,41648.299,41644.287,41644.763,0.003000000026077032],[1742348220000,41644.299,41653.263,41642.239,41642.239,0.003000000026077032],[1742348280000,41643.203,41654.787,41641.239,41654.215,0.0032399999909102917],[1742348340000,41653.715,41656.751,41652.239,41654.275,0.0033599999733269215],[1742348400000,41654.739,41655.263,41650.715,41652.727,0.0032399999909102917],[1742348460000,41652.215,41661.775,41652.215,41659.239,0.003000000026077032],[1742348520000,41658.775,41660.251,41655.739,41656.227,0.001979999942705035],[1742348580000,41655.275,41655.275,41652.499,41653.299,0.0007800000021234155],[1742348640000,41654.215,41656.499,41651.999,41654.299,0.002099999925121665],[1742348700000,41653.275,41654.239,41649.275,41653.799,0.0019199999514967203],[1742348760000,41653.263,41653.263,41647.215,41648.715,0.0007800000021234155],[1742348820000,41649.203,41649.203,41642.215,41644.251,0.0013800000306218863],[1742348880000,41644.999,41645.203,41636.751,41640.203,0.002219999907538295],[1742348940000,41639.275,41642.275,41638.203,41642.275,0.001979999942705035],[1742349000000,41643.299,41643.299,41639.299,41642.251,0.0028200000524520874],[1742349060000,41642.775,41650.999,41642.775,41650.263,0.0037799999117851257],[1742349120000,41650.703,41651.227,41643.227,41645.251,0.0017999999690800905],[1742349180000,41646.239,41646.275,41643.287,41645.287,0.00107999995816499],[1742349240000,41644.799,41647.263,41643.751,41646.299,0.0013800000306218863],[1742349300000,41645.999,41647.499,41644.275,41647.287,0.002400000113993883],[1742349360000,41648.287,41649.227,41645.251,41645.251,0.0017399999778717756],[1742349420000,41645.703,41646.299,41641.263,41645.263,0.0027000000700354576],[1742349480000,41646.275,41646.287,41642.727,41643.499,0.0012600000482052565],[1742349540000,41643.751,41647.275,41643.751,41645.799,0.001500000013038516],[1742349600000,41646.203,41648.499,41640.251,41644.751,0.0028800000436604023],[1742349660000,41645.263,41648.275,41644.227,41648.275,0.0016799999866634607],[1742349720000,41646.299,41648.227,41644.763,41645.239,0.0013800000306218863],[1742349780000,41644.215,41645.775,41643.203,41644.299,0.0012600000482052565],[1742349840000,41645.263,41645.787,41642.227,41643.727,0.00203999993391335],[1742349900000,41643.263,41646.751,41643.263,41646.751,0.001560000004246831],[1742349960000,41649.275,41651.275,41648.703,41649.763,0.0006600000197067857],[1742350020000,41650.499,41652.715,41649.203,41651.263,0.0012000000569969416],[1742350080000,41650.499,41652.287,41650.499,41652.251,0.0009599999757483602],[1742350140000,41652.787,41656.203,41652.263,41654.499,0.002219999907538295],[1742350200000,41653.239,41656.763,41653.203,41655.727,0.002400000113993883],[1742350260000,41655.239,41657.203,41654.215,41655.239,0.0016199999954551458],[1742350320000,41655.763,41657.499,41651.215,41652.287,0.0016799999866634607],[1742350380000,41652.763,41653.739,41650.299,41650.299,0.0013800000306218863],[1742350440000,41649.299,41652.251,41649.215,41651.275,0.001019999966956675],[1742350500000,41650.787,41657.499,41650.227,41656.299,0.001979999942705035],[1742350560000,41655.203,41657.299,41654.203,41655.251,0.0016199999954551458],[1742350620000,41654.999,41656.751,41654.999,41656.215,0.0009599999757483602],[1742350680000,41656.787,41658.251,41656.251,41657.287,0.0008999999845400453],[1742350740000,41656.251,41660.215,41655.263,41659.227,0.00203999993391335],[1742350800000,41659.715,41660.287,41657.251,41658.215,0.0017999999690800905],[1742350860000,41658.775,41659.251,41657.203,41657.727,0.0014400000218302011],[1742350920000,41657.299,41660.499,41657.299,41660.499,0.0016199999954551458],[1742350980000,41661.299,41661.299,41655.203,41655.287,0.0014400000218302011],[1742351040000,41655.799,41658.287,41654.227,41656.263,0.0013200000394135714],[1742351100000,41657.203,41667.263,41653.275,41667.263,0.0026400000788271427],[1742351160000,41666.763,41667.299,41662.703,41663.251,0.0017399999778717756],[1742351220000,41662.239,41662.275,41658.227,41658.263,0.001500000013038516],[1742351280000,41657.227,41659.499,41656.227,41657.203,0.0014400000218302011],[1742351340000,41656.751,41657.287,41654.215,41654.215,0.001019999966956675],[1742351400000,41653.703,41654.739,41650.275,41651.787,0.0032399999909102917],[1742351460000,41652.299,41652.299,41646.239,41647.227,0.002400000113993883],[1742351520000,41647.715,41652.299,41647.715,41647.799,0.0028200000524520874],[1742351580000,41648.287,41654.251,41645.727,41652.227,0.0026400000788271427],[1742351640000,41652.999,41656.263,41651.263,41653.999,0.002460000105202198],[1742351700000,41654.263,41654.275,41646.227,41650.239,0.0028800000436604023],[1742351760000,41649.799,41650.275,41645.739,41646.499,0.0019199999514967203],[1742351820000,41646.751,41646.751,41641.775,41646.751,0.0012000000569969416],[1742351880000,41647.239,41647.499,41645.799,41647.203,0.00107999995816499],[1742351940000,41646.751,41647.787,41646.227,41646.287,0.0009599999757483602],[1742352000000,41645.203,41649.275,41644.239,41648.799,0.00215999991632998],[1742352060000,41649.787,41653.275,41646.227,41647.203,0.001979999942705035],[1742352120000,41647.703,41648.763,41646.499,41648.203,0.0013800000306218863],[1742352180000,41648.999,41651.751,41646.239,41646.239,0.001560000004246831],[1742352240000,41645.763,41647.499,41643.215,41646.499,0.0022799998987466097],[1742352300000,41645.763,41645.763,41638.239,41640.203,0.0028200000524520874],[1742352360000,41640.739,41642.239,41638.787,41639.275,0.0009599999757483602],[1742352420000,41636.227,41636.727,41632.263,41634.763,0.0017399999778717756],[1742352480000,41634.275,41635.799,41632.763,41633.787,0.0016199999954551458],[1742352540000,41633.203,41633.715,41628.263,41630.715,0.00215999991632998],[1742352600000,41631.499,41637.227,41627.227,41634.999,0.004139999859035015],[1742352660000,41635.215,41637.715,41633.799,41634.287,0.00203999993391335],[1742352720000,41634.775,41636.499,41634.203,41635.287,0.0017399999778717756],[1742352780000,41636.275,41638.739,41634.751,41636.251,0.0016199999954551458],[1742352840000,41635.215,41635.751,41632.727,41633.775,0.002099999925121665],[1742352900000,41633.215,41639.299,41633.215,41639.299,0.0019199999514967203],[1742352960000,41640.287,41641.299,41638.251,41638.251,0.0014400000218302011],[1742353020000,41638.775,41640.251,41633.703,41637.203,0.003599999938160181],[1742353080000,41637.715,41639.499,41637.239,41637.739,0.00215999991632998],[1742353140000,41637.227,41640.215,41636.999,41637.775,0.002219999907538295],[1742353200000,41638.263,41642.287,41636.274,41641.299,0.002400000113993883],[1742353260000,41640.239,41641.275,41639.215,41640.203,0.0009599999757483602],[1742353320000,41640.727,41643.287,41639.251,41643.203,0.0017399999778717756],[1742353380000,41642.287,41643.799,41642.227,41643.263,0.001019999966956675],[1742353440000,41643.751,41647.239,41643.751,41645.251,0.0014400000218302011],[1742353500000,41644.763,41647.203,41643.203,41643.263,0.00215999991632998],[1742353560000,41642.999,41644.787,41642.203,41643.251,0.0008999999845400453],[1742353620000,41643.751,41644.251,41637.275,41638.239,0.0014400000218302011],[1742353680000,41638.715,41641.299,41638.263,41640.727,0.0008999999845400453],[1742353740000,41641.275,41641.299,41639.227,41640.227,0.000539999979082495],[1742353800000,41640.799,41644.299,41639.499,41643.703,0.0016199999954551458],[1742353860000,41643.215,41644.251,41641.227,41643.999,0.0014400000218302011],[1742353920000,41643.251,41646.287,41643.251,41646.239,0.0014400000218302011],[1742353980000,41646.799,41646.799,41645.239,41646.263,0.0004799999878741801],[1742354040000,41645.287,41646.239,41644.215,41646.239,0.001019999966956675],[1742354100000,41645.227,41647.251,41645.227,41646.239,0.0007800000021234155],[1742354160000,41645.263,41647.751,41645.263,41646.751,0.0014400000218302011],[1742354220000,41646.203,41648.799,41645.799,41646.251,0.0012000000569969416],[1742354280000,41646.775,41649.499,41646.227,41647.239,0.00107999995816499],[1742354340000,41646.499,41646.499,41643.751,41644.275,0.0007800000021234155],[1742354400000,41643.739,41646.287,41643.227,41645.703,0.0014400000218302011],[1742354460000,41645.299,41645.299,41643.263,41643.263,0.0007200000109151006],[1742354520000,41642.203,41642.203,41640.727,41641.239,0.00023999999393709004],[1742354580000,41640.299,41640.299,41636.251,41638.999,0.0014400000218302011],[1742354640000,41639.287,41639.287,41637.227,41637.739,0.0007800000021234155],[1742354700000,41637.215,41640.239,41637.215,41640.239,0.0006600000197067857],[1742354760000,41639.751,41643.203,41639.751,41643.203,0.000539999979082495],[1742354820000,41643.727,41643.727,41641.215,41641.215,0.0006000000284984708],[1742354880000,41641.775,41642.499,41634.263,41635.287,0.00107999995816499],[1742354940000,41634.787,41634.787,41631.287,41631.499,0.0011399999493733048],[1742355000000,41631.775,41632.715,41630.203,41630.275,0.0016199999954551458],[1742355060000,41631.239,41631.239,41628.287,41630.499,0.000539999979082495],[1742355120000,41629.751,41630.251,41628.775,41629.703,0.0006000000284984708],[1742355180000,41630.203,41632.239,41630.203,41631.299,0.000539999979082495],[1742355240000,41630.703,41632.275,41629.203,41632.275,0.001019999966956675],[1742355300000,41631.763,41631.763,41627.239,41628.215,0.0006000000284984708],[1742355360000,41627.299,41627.763,41626.203,41627.251,0.0006000000284984708],[1742355420000,41628.239,41628.739,41627.763,41628.251,0.0006600000197067857],[1742355480000,41627.203,41627.227,41625.727,41626.299,0.0007800000021234155],[1742355540000,41625.999,41626.239,41619.703,41622.203,0.0016799999866634607],[1742355600000,41622.799,41623.763,41622.215,41622.727,0.0008999999845400453],[1742355660000,41623.275,41628.299,41623.275,41624.787,0.001019999966956675],[1742355720000,41624.275,41627.203,41624.275,41626.499,0.0006600000197067857],[1742355780000,41626.763,41627.763,41626.227,41626.227,0.0004199999966658652],[1742355840000,41626.999,41628.239,41626.227,41627.727,0.001019999966956675],[1742355900000,41627.499,41631.215,41627.499,41628.251,0.0013800000306218863],[1742355960000,41628.703,41632.299,41628.703,41632.299,0.0006000000284984708],[1742356020000,41632.799,41632.799,41628.763,41630.299,0.001500000013038516],[1742356080000,41629.999,41630.227,41626.239,41626.275,0.00107999995816499],[1742356140000,41626.799,41627.763,41625.727,41626.227,0.00107999995816499],[1742356200000,41626.799,41630.227,41625.727,41629.499,0.0017399999778717756],[1742356260000,41629.715,41630.275,41625.203,41630.275,0.0016199999954551458],[1742356320000,41629.215,41629.775,41625.715,41626.727,0.001019999966956675],[1742356380000,41626.299,41627.763,41625.251,41625.739,0.0019199999514967203],[1742356440000,41626.499,41627.287,41626.287,41626.287,0.00018000000272877514],[1742356500000,41625.787,41629.263,41625.787,41629.263,0.0006000000284984708],[1742356560000,41629.999,41629.999,41623.299,41623.299,0.001560000004246831],[1742356620000,41623.715,41628.787,41623.715,41627.499,0.0013800000306218863],[1742356680000,41626.703,41630.251,41626.703,41630.251,0.0011399999493733048],[1742356740000,41631.227,41632.999,41630.275,41631.263,0.001019999966956675],[1742356800000,41632.263,41635.263,41631.999,41634.251,0.0006600000197067857],[1742356860000,41634.727,41635.287,41631.227,41632.263,0.0012000000569969416],[1742356920000,41632.715,41633.275,41629.203,41630.215,0.000539999979082495],[1742356980000,41629.751,41632.239,41629.275,41632.239,0.0012000000569969416],[1742357040000,41631.251,41631.763,41624.227,41626.251,0.0016199999954551458],[1742357100000,41625.263,41626.287,41621.263,41624.215,0.0022799998987466097],[1742357160000,41623.727,41623.727,41614.287,41620.787,0.0026400000788271427],[1742357220000,41620.239,41620.499,41618.715,41619.239,0.001019999966956675],[1742357280000,41618.999,41619.499,41617.299,41618.499,0.0008999999845400453],[1742357340000,41618.727,41621.299,41618.727,41620.299,0.0006600000197067857],[1742357400000,41619.799,41620.499,41617.251,41618.287,0.0012600000482052565],[1742357460000,41618.727,41619.263,41616.275,41617.263,0.0013800000306218863],[1742357520000,41616.715,41617.787,41616.251,41617.203,0.0009599999757483602],[1742357580000,41617.799,41618.299,41616.227,41618.203,0.0013200000394135714],[1742357640000,41617.263,41618.275,41617.239,41617.299,0.0004799999878741801],[1742357700000,41616.763,41617.499,41614.715,41616.251,0.0017399999778717756],[1742357760000,41615.275,41616.499,41610.275,41611.299,0.0017399999778717756],[1742357820000,41611.763,41613.299,41611.275,41613.287,0.0016199999954551458],[1742357880000,41612.763,41614.775,41611.227,41613.275,0.0018599999602884054],[1742357940000,41614.215,41614.215,41610.239,41610.239,0.00107999995816499],[1742358000000,41610.787,41610.787,41608.203,41609.275,0.0013800000306218863],[1742358060000,41608.287,41610.239,41608.203,41610.203,0.001500000013038516],[1742358120000,41610.727,41612.703,41610.287,41611.275,0.001019999966956675],[1742358180000,41611.999,41613.499,41611.203,41613.499,0.001500000013038516],[1742358240000,41613.751,41614.703,41613.215,41614.239,0.0007800000021234155],[1742358300000,41615.299,41617.299,41614.799,41617.299,0.0007200000109151006],[1742358360000,41615.799,41617.239,41614.299,41614.299,0.0007800000021234155],[1742358420000,41612.703,41613.239,41608.499,41609.751,0.001019999966956675],[1742358480000,41610.799,41611.499,41610.499,41610.775,0.0003000000142492354],[1742358540000,41610.299,41610.299,41606.715,41609.263,0.00107999995816499],[1742358600000,41608.239,41616.275,41608.239,41616.275,0.0013200000394135714],[1742358660000,41615.739,41617.499,41613.499,41613.499,0.0012000000569969416],[1742358720000,41612.787,41613.203,41608.287,41609.239,0.0011399999493733048],[1742358780000,41609.999,41610.499,41607.203,41607.275,0.0008999999845400453],[1742358840000,41607.703,41608.299,41605.215,41605.215,0.0006600000197067857],[1742358900000,41605.775,41610.499,41604.499,41609.251,0.001560000004246831],[1742358960000,41608.763,41609.227,41608.215,41609.227,0.0003600000054575503],[1742359020000,41608.703,41609.203,41608.227,41608.251,0.0007800000021234155],[1742359080000,41607.287,41610.299,41607.287,41609.263,0.0007200000109151006],[1742359140000,41609.739,41610.299,41609.215,41609.215,0.00023999999393709004],[1742359200000,41608.999,41608.999,41603.239,41606.775,0.0013800000306218863],[1742359260000,41607.251,41610.227,41607.215,41608.203,0.0007200000109151006],[1742359320000,41609.763,41610.499,41608.703,41609.739,0.0004799999878741801],[1742359380000,41609.275,41612.251,41609.275,41611.499,0.0008399999933317304],[1742359440000,41612.499,41612.499,41610.203,41611.299,0.000539999979082495],[1742359500000,41610.799,41613.499,41610.739,41613.499,0.000539999979082495],[1742359560000,41612.787,41612.787,41611.239,41612.239,0.0004199999966658652],[1742359620000,41612.739,41615.239,41612.239,41615.239,0.0006000000284984708],[1742359680000,41615.715,41617.751,41615.215,41617.751,0.000539999979082495],[1742359740000,41618.239,41618.239,41615.299,41615.299,0.0004799999878741801],[1742359800000,41614.263,41615.763,41613.239,41615.763,0.0006000000284984708],[1742359860000,41616.203,41616.203,41610.227,41610.263,0.0009599999757483602],[1742359920000,41608.275,41609.287,41607.787,41609.287,0.0004799999878741801],[1742359980000,41610.299,41610.299,41608.227,41609.203,0.00107999995816499],[1742360040000,41610.203,41613.239,41610.203,41613.239,0.0006000000284984708],[1742360100000,41612.763,41613.263,41610.215,41612.739,0.0008999999845400453],[1742360160000,41613.227,41615.275,41612.239,41614.499,0.0008999999845400453],[1742360220000,41614.726,41614.763,41610.287,41612.251,0.0013200000394135714],[1742360280000,41612.703,41615.239,41612.703,41613.999,0.000539999979082495],[1742360340000,41613.215,41613.799,41611.763,41612.203,0.0009599999757483602],[1742360400000,41612.715,41613.251,41610.215,41610.215,0.0017399999778717756],[1742360460000,41610.999,41611.263,41607.215,41609.227,0.0016199999954551458],[1742360520000,41608.715,41609.215,41604.239,41604.239,0.001560000004246831],[1742360580000,41605.251,41607.215,41604.287,41606.787,0.001019999966956675],[1742360640000,41606.203,41607.799,41605.239,41606.739,0.0007200000109151006],[1742360700000,41606.299,41608.263,41600.763,41608.263,0.0017399999778717756],[1742360760000,41607.251,41608.287,41606.251,41607.739,0.0008999999845400453],[1742360820000,41607.786,41613.263,41607.299,41612.763,0.001560000004246831],[1742360880000,41612.287,41612.287,41603.751,41604.203,0.0016199999954551458],[1742360940000,41603.299,41603.299,41600.251,41602.275,0.0012600000482052565],[1742361000000,41601.787,41608.287,41601.787,41605.227,0.002219999907538295],[1742361060000,41604.787,41606.203,41602.299,41605.299,0.0016199999954551458],[1742361120000,41606.239,41611.299,41606.239,41609.239,0.0008399999933317304],[1742361180000,41608.739,41608.739,41602.703,41604.215,0.0016199999954551458],[1742361240000,41603.775,41605.287,41600.203,41602.763,0.002099999925121665],[1742361300000,41602.499,41605.299,41601.239,41604.999,0.001979999942705035],[1742361360000,41604.251,41608.251,41604.251,41607.299,0.0023399998899549246],[1742361420000,41607.703,41610.203,41606.251,41607.703,0.0019199999514967203],[1742361480000,41608.215,41608.299,41606.239,41606.499,0.001019999966956675],[1742361540000,41605.799,41607.239,41604.203,41605.499,0.002400000113993883],[1742361600000,41605.727,41609.715,41605.727,41608.703,0.0017999999690800905],[1742361660000,41609.299,41610.299,41606.263,41609.239,0.0017999999690800905],[1742361720000,41608.739,41613.287,41608.499,41612.251,0.0011399999493733048],[1742361780000,41612.775,41613.299,41611.215,41612.775,0.001979999942705035],[1742361840000,41612.239,41620.999,41612.239,41620.275,0.0022799998987466097],[1742361900000,41619.751,41620.299,41618.499,41618.715,0.00107999995816499],[1742361960000,41619.215,41627.739,41619.215,41626.799,0.0027000000700354576],[1742362020000,41627.263,41627.287,41626.203,41626.703,0.0008399999933317304],[1742362080000,41626.275,41629.703,41626.275,41628.251,0.0027000000700354576],[1742362140000,41628.751,41629.275,41626.251,41626.499,0.0014400000218302011],[1742362200000,41627.215,41630.499,41627.215,41628.251,0.0019199999514967203],[1742362260000,41627.751,41631.203,41627.227,41628.787,0.0016799999866634607],[1742362320000,41629.263,41633.703,41628.703,41633.239,0.002580000087618828],[1742362380000,41632.999,41633.239,41631.715,41633.239,0.00107999995816499],[1742362440000,41632.775,41634.763,41632.287,41634.727,0.0013800000306218863],[1742362500000,41635.799,41639.287,41633.263,41634.263,0.0028200000524520874],[1742362560000,41634.999,41635.239,41629.215,41629.215,0.0017399999778717756],[1742362620000,41628.715,41628.715,41626.287,41628.287,0.00203999993391335],[1742362680000,41627.739,41632.227,41626.263,41632.227,0.000539999979082495],[1742362740000,41633.251,41633.251,41630.799,41631.203,0.00107999995816499],[1742362800000,41630.999,41633.727,41630.999,41633.215,0.0008399999933317304],[1742362860000,41632.263,41632.263,41628.203,41630.287,0.0012600000482052565],[1742362920000,41629.715,41635.287,41629.715,41632.227,0.0007200000109151006],[1742362980000,41631.715,41633.799,41631.275,41633.287,0.0009599999757483602],[1742363040000,41632.999,41636.299,41632.999,41636.299,0.0008999999845400453],[1742363100000,41637.215,41637.727,41634.227,41635.227,0.001019999966956675],[1742363160000,41634.727,41636.287,41634.227,41635.499,0.0008399999933317304],[1742363220000,41634.251,41634.251,41624.263,41624.263,0.0018599999602884054],[1742363280000,41622.203,41622.787,41622.203,41622.299,0.0003000000142492354],[1742363340000,41622.703,41624.499,41618.299,41619.239,0.0013800000306218863],[1742363400000,41620.299,41621.499,41619.799,41620.263,0.0012600000482052565],[1742363460000,41619.787,41621.299,41619.203,41619.703,0.0011399999493733048],[1742363520000,41619.203,41619.227,41617.251,41618.251,0.0011399999493733048],[1742363580000,41617.763,41618.227,41614.703,41615.251,0.0012000000569969416],[1742363640000,41615.739,41616.499,41615.203,41615.203,0.00107999995816499],[1742363700000,41613.287,41614.299,41611.263,41613.215,0.0013800000306218863],[1742363760000,41612.999,41617.263,41611.775,41617.263,0.0006600000197067857],[1742363820000,41616.715,41618.499,41616.227,41616.299,0.0008399999933317304],[1742363880000,41615.739,41616.299,41614.299,41616.263,0.0006000000284984708],[1742363940000,41615.999,41619.227,41615.999,41617.739,0.001019999966956675],[1742364000000,41617.287,41619.239,41616.263,41618.499,0.0008999999845400453],[1742364060000,41617.787,41620.287,41607.499,41608.287,0.002099999925121665],[1742364120000,41608.763,41608.763,41603.703,41606.703,0.0008999999845400453],[1742364180000,41607.263,41612.251,41604.203,41609.215,0.0022799998987466097],[1742364240000,41608.499,41614.263,41608.499,41613.715,0.00107999995816499],[1742364300000,41613.299,41614.251,41611.203,41611.299,0.0014400000218302011],[1742364360000,41610.215,41610.215,41603.275,41603.275,0.0023399998899549246],[1742364420000,41604.251,41606.275,41603.263,41606.275,0.0019199999514967203],[1742364480000,41605.727,41606.299,41603.203,41604.251,0.0018599999602884054],[1742364540000,41604.727,41606.299,41602.275,41603.287,0.0012600000482052565],[1742364600000,41602.763,41605.763,41602.263,41605.763,0.0008999999845400453],[1742364660000,41605.299,41605.299,41602.239,41602.299,0.0013800000306218863],[1742364720000,41601.275,41601.275,41596.239,41597.287,0.001500000013038516],[1742364780000,41596.799,41597.499,41591.263,41591.763,0.0013800000306218863],[1742364840000,41592.275,41592.275,41588.751,41589.227,0.0019199999514967203],[1742364900000,41589.727,41590.251,41587.203,41589.751,0.0016199999954551458],[1742364960000,41590.275,41590.275,41585.999,41589.215,0.001979999942705035],[1742365020000,41588.715,41589.275,41586.239,41589.215,0.0013800000306218863],[1742365080000,41589.787,41590.299,41586.215,41587.203,0.0016799999866634607],[1742365140000,41587.751,41589.287,41586.203,41587.299,0.0013800000306218863],[1742365200000,41587.999,41590.251,41585.227,41585.227,0.0017399999778717756],[1742365260000,41586.263,41596.239,41584.299,41594.999,0.002400000113993883],[1742365320000,41594.239,41600.287,41593.251,41596.751,0.0023399998899549246],[1742365380000,41597.227,41598.251,41593.715,41595.203,0.0016799999866634607],[1742365440000,41596.275,41596.275,41594.203,41594.239,0.0009599999757483602],[1742365500000,41593.203,41599.775,41593.203,41596.499,0.002400000113993883],[1742365560000,41596.751,41597.215,41591.203,41595.251,0.0016799999866634607],[1742365620000,41595.799,41599.499,41595.799,41599.499,0.0008999999845400453],[1742365680000,41599.999,41601.499,41598.239,41599.263,0.0017399999778717756],[1742365740000,41598.215,41606.299,41597.215,41605.499,0.0032399999909102917],[1742365800000,41604.703,41605.727,41581.215,41581.215,0.004739999771118164],[1742365860000,41582.251,41588.499,41582.251,41587.703,0.0031799999997019768],[1742365920000,41588.239,41594.275,41587.715,41593.215,0.003000000026077032],[1742365980000,41592.739,41597.215,41591.499,41596.263,0.0033599999733269215],[1742366040000,41596.751,41605.287,41596.263,41605.215,0.002460000105202198],[1742366100000,41604.215,41612.299,41604.215,41612.263,0.0028800000436604023],[1742366160000,41613.287,41613.727,41610.203,41610.227,0.002400000113993883],[1742366220000,41610.739,41611.999,41605.203,41607.299,0.0017999999690800905],[1742366280000,41606.215,41606.215,41602.263,41602.263,0.0016799999866634607],[1742366340000,41601.239,41602.299,41598.999,41599.775,0.0016199999954551458],[1742366400000,41600.263,41606.275,41598.227,41606.275,0.0026400000788271427],[1742366460000,41607.239,41607.239,41599.727,41599.775,0.0013800000306218863],[1742366520000,41600.499,41600.499,41596.275,41596.275,0.001500000013038516],[1742366580000,41596.763,41602.299,41595.203,41601.215,0.0016799999866634607],[1742366640000,41602.215,41605.215,41601.263,41605.215,0.0013800000306218863],[1742366700000,41604.999,41606.499,41600.215,41605.999,0.0016799999866634607],[1742366760000,41606.227,41608.287,41605.227,41607.239,0.0013200000394135714],[1742366820000,41608.499,41610.227,41608.203,41609.203,0.001019999966956675],[1742366880000,41608.715,41609.263,41607.799,41608.263,0.0011399999493733048],[1742366940000,41608.739,41608.739,41599.727,41601.263,0.0017399999778717756],[1742367000000,41601.739,41605.787,41601.739,41605.787,0.00107999995816499],[1742367060000,41606.775,41608.251,41605.703,41606.287,0.0006000000284984708],[1742367120000,41605.215,41607.215,41601.799,41607.215,0.0013200000394135714],[1742367180000,41608.215,41612.499,41605.263,41611.251,0.001560000004246831],[1742367240000,41610.203,41612.299,41610.203,41611.263,0.0012000000569969416],[1742367300000,41612.287,41612.287,41611.799,41612.287,0.00018000000272877514],[1742367360000,41611.775,41614.799,41611.203,41613.299,0.000539999979082495],[1742367420000,41613.739,41613.751,41611.263,41612.203,0.0006000000284984708],[1742367480000,41613.203,41613.203,41610.287,41612.227,0.0008399999933317304],[1742367540000,41611.787,41612.739,41609.999,41612.739,0.0014400000218302011],[1742367600000,41612.251,41613.299,41600.051,41607.063,0.0052200001664459705],[1742367660000,41606.563,41607.063,41592.015,41592.015,0.003060000017285347],[1742367720000,41592.05,41592.05,41586.003,41587.587,0.00419999985024333],[1742367780000,41587.299,41592.015,41585.003,41586.299,0.0031799999997019768],[1742367840000,41585.003,41593.039,41584.539,41591.087,0.003599999938160181],[1742367900000,41589.087,41591.575,41586.015,41587.551,0.003599999938160181],[1742367960000,41588.039,41589.027,41581.299,41581.587,0.0032399999909102917],[1742368020000,41581.015,41582.075,41574.087,41577.051,0.003599999938160181],[1742368080000,41578.015,41581.551,41572.087,41572.087,0.003599999938160181],[1742368140000,41571.539,41573.015,41563.099,41564.027,0.0033599999733269215],[1742368200000,41565.051,41567.063,41560.599,41566.039,0.003599999938160181],[1742368260000,41567.299,41573.075,41564.063,41571.539,0.0023399998899549246],[1742368320000,41571.299,41573.051,41569.039,41571.027,0.00215999991632998],[1742368380000,41570.075,41570.075,41548.015,41549.063,0.0028200000524520874],[1742368440000,41549.799,41552.075,41542.003,41551.099,0.0028200000524520874],[1742368500000,41553.563,41562.051,41550.539,41562.051,0.0031799999997019768],[1742368560000,41562.551,41578.587,41560.527,41576.015,0.0044999998062849045],[1742368620000,41577.027,41582.099,41573.527,41576.063,0.005760000087320805],[1742368680000,41575.599,41587.515,41573.075,41585.099,0.0028800000436604023],[1742368740000,41584.551,41596.027,41583.527,41595.051,0.0019199999514967203],[1742368800000,41594.527,41602.063,41592.003,41592.503,0.003120000008493662],[1742368860000,41593.051,41593.051,41586.003,41586.039,0.0038399999029934406],[1742368920000,41586.527,41586.527,41580.087,41582.003,0.004259999841451645],[1742368980000,41580.799,41588.099,41577.003,41588.099,0.0040799998678267],[1742369040000,41586.799,41590.027,41584.003,41584.575,0.0034199999645352364],[1742369100000,41585.075,41592.015,41584.087,41592.015,0.002400000113993883],[1742369160000,41595.063,41599.099,41595.063,41598.799,0.0028800000436604023],[1742369220000,41598.063,41599.299,41597.027,41597.063,0.0026400000788271427],[1742369280000,41597.539,41604.299,41597.015,41603.003,0.0026400000788271427],[1742369340000,41603.551,41603.551,41591.051,41601.087,0.0032999999821186066],[1742369400000,41600.039,41606.075,41592.027,41603.527,0.004920000210404396],[1742369460000,41604.087,41607.075,41602.515,41605.799,0.0038399999029934406],[1742369520000,41606.051,41609.087,41601.039,41606.003,0.003659999929368496],[1742369580000,41605.299,41606.299,41595.099,41602.003,0.00431999983265996],[1742369640000,41601.503,41603.587,41598.003,41601.099,0.003539999946951866],[1742369700000,41601.599,41603.299,41594.003,41598.015,0.004860000219196081],[1742369760000,41598.551,41598.551,41577.075,41577.075,0.0052200001664459705],[1742369820000,41577.527,41577.587,41555.003,41555.015,0.007799999788403511],[1742369880000,41554.099,41567.087,41554.099,41566.099,0.006659999955445528],[1742369940000,41566.799,41572.099,41551.599,41556.575,0.00558000011369586],[1742370000000,41557.003,41566.087,41557.003,41559.039,0.005100000184029341],[1742370060000,41557.527,41560.051,41539.027,41539.799,0.006479999981820583],[1742370120000,41539.051,41546.027,41536.039,41541.587,0.006479999981820583],[1742370180000,41542.563,41542.563,41520.087,41522.799,0.007439999841153622],[1742370240000,41522.075,41530.299,41510.539,41528.051,0.007980000227689743],[1742370300000,41527.599,41528.039,41514.003,41514.515,0.005760000087320805],[1742370360000,41514.299,41526.515,41514.299,41525.587,0.005760000087320805],[1742370420000,41525.099,41525.099,41513.015,41521.099,0.005160000175237656],[1742370480000,41520.515,41529.063,41510.551,41527.575,0.007199999876320362],[1742370540000,41528.587,41546.599,41528.587,41542.075,0.007079999893903732],[1742370600000,41542.599,41558.051,41541.599,41556.003,0.007079999893903732],[1742370660000,41556.587,41564.075,41547.075,41554.099,0.005640000104904175],[1742370720000,41553.799,41557.087,41547.039,41555.515,0.007019999902695417],[1742370780000,41555.039,41558.087,41548.015,41553.027,0.00546000013127923],[1742370840000,41552.575,41561.099,41550.027,41559.027,0.005040000192821026],[1742370900000,41558.015,41561.027,41549.039,41551.075,0.0052200001664459705],[1742370960000,41550.015,41560.099,41549.015,41557.075,0.005640000104904175],[1742371020000,41556.587,41556.587,41546.063,41546.063,0.0052200001664459705],[1742371080000,41545.599,41545.599,41530.027,41540.063,0.006060000043362379],[1742371140000,41539.099,41546.299,41539.099,41546.299,0.005760000087320805],[1742371200000,41544.099,41577.075,41540.563,41568.051,0.013559999875724316],[1742371260000,41567.299,41572.051,41563.015,41566.051,0.009359999559819698],[1742371320000,41565.099,41573.063,41554.015,41571.039,0.010259999893605709],[1742371380000,41572.075,41573.299,41563.063,41563.063,0.00989999994635582],[1742371440000,41560.075,41565.299,41554.087,41558.003,0.00965999998152256],[1742371500000,41558.038,41568.563,41546.075,41567.599,0.007379999849945307],[1742371560000,41567.514,41568.003,41545.539,41559.799,0.009960000403225422],[1742371620000,41559.075,41579.575,41557.003,41575.563,0.008220000192523003],[1742371680000,41575.003,41576.799,41567.503,41570.299,0.008580000139772892],[1742371740000,41569.099,41582.099,41562.075,41577.503,0.00989999994635582],[1742371800000,41577.087,41579.299,41556.563,41557.027,0.00851999968290329],[1742371860000,41557.599,41562.039,41551.051,41556.799,0.00965999998152256],[1742371920000,41557.039,41562.563,41551.003,41553.799,0.00803999975323677],[1742371980000,41554.063,41562.039,41551.063,41562.039,0.008220000192523003],[1742372040000,41562.503,41578.563,41562.003,41576.039,0.007019999902695417],[1742372100000,41575.003,41578.587,41561.063,41567.015,0.00791999977082014],[1742372160000,41568.063,41580.027,41559.551,41580.003,0.0069599999114871025],[1742372220000,41580.799,41584.027,41575.051,41580.051,0.0075599998235702515],[1742372280000,41579.551,41581.087,41568.003,41575.003,0.007739999797195196],[1742372340000,41576.299,41587.551,41576.299,41583.099,0.007079999893903732],[1742372400000,41582.039,41587.299,41578.015,41584.087,0.006719999946653843],[1742372460000,41585.003,41589.003,41580.799,41582.503,0.006719999946653843],[1742372520000,41583.027,41585.063,41579.051,41581.587,0.0063599999994039536],[1742372580000,41580.563,41591.099,41580.563,41585.015,0.007139999885112047],[1742372640000,41586.063,41586.063,41577.003,41579.051,0.006060000043362379],[1742372700000,41580.087,41584.299,41576.099,41581.075,0.006060000043362379],[1742372760000,41581.799,41591.027,41581.799,41588.087,0.00570000009611249],[1742372820000,41585.099,41587.099,41580.027,41583.003,0.0044999998062849045],[1742372880000,41582.063,41601.051,41579.051,41601.051,0.005880000069737434],[1742372940000,41602.087,41614.075,41601.075,41607.003,0.004800000227987766],[1742373000000,41608.015,41617.027,41603.575,41614.575,0.005400000140070915],[1742373060000,41615.051,41619.063,41612.027,41614.599,0.0063599999994039536],[1742373120000,41615.087,41622.299,41614.075,41619.527,0.0052200001664459705],[1742373180000,41620.003,41627.087,41620.003,41626.075,0.004980000201612711],[1742373240000,41625.075,41635.075,41625.075,41635.075,0.0038999998942017555],[1742373300000,41635.503,41636.599,41628.015,41635.587,0.004800000227987766],[1742373360000,41635.051,41637.087,41632.099,41636.003,0.004259999841451645],[1742373420000,41637.075,41639.087,41632.503,41638.039,0.0034799999557435513],[1742373480000,41637.027,41640.299,41635.027,41640.003,0.004139999859035015],[1742373540000,41638.515,41639.039,41626.015,41626.051,0.0038999998942017555],[1742373600000,41626.587,41632.015,41623.087,41623.087,0.00431999983265996],[1742373660000,41622.099,41625.05,41616.299,41619.015,0.006599999964237213],[1742373720000,41620.087,41622.063,41609.503,41609.539,0.005100000184029341],[1742373780000,41610.039,41612.099,41604.299,41606.587,0.003659999929368496],[1742373840000,41606.003,41612.027,41605.003,41610.051,0.00395999988541007],[1742373900000,41609.515,41609.515,41600.587,41605.503,0.0037799999117851257],[1742373960000,41605.075,41618.039,41603.003,41613.099,0.004139999859035015],[1742374020000,41612.551,41617.063,41611.015,41616.063,0.0016199999954551458],[1742374080000,41616.799,41619.587,41615.051,41618.503,0.003599999938160181],[1742374140000,41618.015,41621.027,41614.015,41621.027,0.002460000105202198],[1742374200000,41620.087,41620.575,41615.099,41615.099,0.0034799999557435513],[1742374260000,41612.099,41613.527,41604.587,41606.063,0.004800000227987766],[1742374320000,41605.299,41608.039,41600.015,41607.015,0.00431999983265996],[1742374380000,41608.075,41618.575,41604.039,41610.539,0.005040000192821026],[1742374440000,41611.039,41618.063,41609.527,41618.063,0.0028200000524520874],[1742374500000,41620.063,41620.063,41608.063,41608.063,0.0027000000700354576],[1742374560000,41608.002,41611.099,41606.575,41609.027,0.002460000105202198],[1742374620000,41606.099,41612.575,41606.039,41606.039,0.003599999938160181],[1742374680000,41606.551,41614.299,41604.063,41609.799,0.003659999929368496],[1742374740000,41610.015,41615.063,41601.551,41601.551,0.003120000008493662],[1742374800000,41601.003,41604.003,41587.003,41598.099,0.007139999885112047],[1742374860000,41597.587,41607.063,41594.087,41594.087,0.0053400001488626],[1742374920000,41593.051,41593.051,41585.539,41587.039,0.004679999779909849],[1742374980000,41586.551,41596.575,41585.003,41588.015,0.004379999823868275],[1742375040000,41587.563,41596.587,41587.003,41587.299,0.006539999973028898],[1742375100000,41586.087,41593.003,41582.039,41590.587,0.0053400001488626],[1742375160000,41591.063,41593.075,41581.015,41587.075,0.004920000210404396],[1742375220000,41588.551,41599.299,41586.051,41594.563,0.004259999841451645],[1742375280000,41594.015,41601.503,41592.015,41592.015,0.00546000013127923],[1742375340000,41593.099,41600.799,41589.05,41599.015,0.00419999985024333],[1742375400000,41599.551,41599.551,41593.015,41593.087,0.00419999985024333],[1742375460000,41593.539,41599.599,41582.527,41582.527,0.00431999983265996],[1742375520000,41582.075,41582.503,41562.299,41566.075,0.004920000210404396],[1742375580000,41566.503,41573.539,41564.039,41564.063,0.007679999805986881],[1742375640000,41563.075,41575.087,41561.039,41565.063,0.005760000087320805],[1742375700000,41568.027,41568.099,41561.563,41562.299,0.00558000011369586],[1742375760000,41562.515,41570.587,41562.515,41563.087,0.0033599999733269215],[1742375820000,41563.539,41570.799,41563.539,41568.539,0.003060000017285347],[1742375880000,41569.051,41571.099,41556.799,41563.299,0.005640000104904175],[1742375940000,41562.551,41565.299,41557.527,41559.027,0.005760000087320805],[1742376000000,41560.015,41569.575,41558.599,41569.051,0.004259999841451645],[1742376060000,41568.039,41572.075,41562.039,41572.051,0.003659999929368496],[1742376120000,41571.575,41575.039,41567.087,41567.087,0.00546000013127923],[1742376180000,41566.539,41572.503,41563.063,41569.027,0.005280000157654285],[1742376240000,41569.539,41581.587,41569.027,41581.527,0.0044999998062849045],[1742376300000,41581.051,41592.087,41580.087,41591.575,0.004019999876618385],[1742376360000,41591.075,41598.027,41588.027,41595.599,0.0044999998062849045],[1742376420000,41595.075,41597.299,41593.039,41597.299,0.003120000008493662],[1742376480000,41598.015,41599.539,41591.063,41599.099,0.004379999823868275],[1742376540000,41600.075,41608.099,41599.015,41605.299,0.004679999779909849],[1742376600000,41604.051,41608.599,41598.051,41606.003,0.0038399999029934406],[1742376660000,41606.599,41624.015,41606.003,41624.015,0.004920000210404396],[1742376720000,41623.799,41634.299,41623.799,41633.003,0.004259999841451645],[1742376780000,41632.027,41635.099,41626.515,41626.515,0.004860000219196081],[1742376840000,41626.015,41626.099,41620.587,41624.003,0.00443999981507659],[1742376900000,41623.039,41625.299,41620.003,41621.551,0.0038399999029934406],[1742376960000,41621.099,41625.063,41615.075,41624.299,0.003659999929368496],[1742377020000,41623.087,41626.299,41621.087,41622.503,0.003000000026077032],[1742377080000,41623.039,41627.587,41620.799,41624.063,0.004559999797493219],[1742377140000,41623.551,41625.099,41620.099,41624.027,0.0032399999909102917],[1742377200000,41623.099,41624.299,41622.003,41623.099,0.0011399999493733048],[1742377260000,41624.039,41627.051,41618.015,41620.099,0.0040799998678267],[1742377320000,41619.027,41627.299,41618.551,41625.587,0.0031799999997019768],[1742377380000,41625.299,41631.003,41624.099,41628.503,0.002520000096410513],[1742377440000,41629.087,41629.299,41622.299,41627.063,0.0037799999117851257],[1742377500000,41626.515,41630.527,41622.051,41627.039,0.0034199999645352364],[1742377560000,41628.799,41630.299,41627.015,41629.539,0.0034799999557435513],[1742377620000,41630.299,41634.063,41626.027,41626.551,0.0028800000436604023],[1742377680000,41626.015,41629.075,41624.003,41628.563,0.00431999983265996],[1742377740000,41628.099,41641.551,41627.051,41641.087,0.003719999920576811],[1742377800000,41641.539,41642.051,41635.015,41638.015,0.0032399999909102917],[1742377860000,41637.799,41640.299,41633.503,41640.075,0.0031799999997019768],[1742377920000,41639.539,41647.027,41638.563,41645.003,0.003719999920576811],[1742377980000,41645.527,41652.087,41643.299,41646.299,0.004860000219196081],[1742378040000,41646.515,41653.503,41643.063,41653.075,0.0032399999909102917],[1742378100000,41652.015,41654.039,41648.003,41650.003,0.0027000000700354576],[1742378160000,41649.527,41649.527,41644.299,41648.563,0.0018599999602884054],[1742378220000,41648.099,41661.039,41648.099,41658.063,0.0023399998899549246],[1742378280000,41657.503,41660.051,41646.075,41647.015,0.0032999999821186066],[1742378340000,41646.099,41649.551,41645.039,41646.515,0.002099999925121665],[1742378400000,41647.039,41653.587,41646.087,41647.515,0.003000000026077032],[1742378460000,41649.051,41654.027,41648.299,41653.003,0.003599999938160181],[1742378520000,41652.575,41659.099,41651.015,41654.527,0.0038399999029934406],[1742378580000,41655.027,41657.063,41652.063,41655.015,0.004619999788701534],[1742378640000,41654.015,41658.299,41653.551,41654.075,0.0034199999645352364],[1742378700000,41653.527,41654.039,41649.015,41653.039,0.004019999876618385],[1742378760000,41654.099,41655.039,41637.299,41639.027,0.004679999779909849],[1742378820000,41639.551,41642.527,41621.003,41621.587,0.005760000087320805],[1742378880000,41621.051,41631.075,41619.299,41625.039,0.0027600000612437725],[1742378940000,41626.051,41631.015,41623.015,41629.551,0.0032399999909102917],[1742379000000,41629.099,41633.575,41626.299,41633.099,0.0033599999733269215],[1742379060000,41632.575,41634.075,41630.039,41631.063,0.0032999999821186066],[1742379120000,41631.503,41635.575,41627.051,41633.503,0.004379999823868275],[1742379180000,41634.527,41647.299,41633.051,41647.299,0.0037799999117851257],[1742379240000,41646.551,41651.075,41640.003,41642.099,0.0038399999029934406],[1742379300000,41641.587,41642.039,41637.027,41639.563,0.003120000008493662],[1742379360000,41640.063,41642.027,41630.027,41630.599,0.003000000026077032],[1742379420000,41630.099,41636.015,41630.039,41634.015,0.004920000210404396],[1742379480000,41633.027,41635.575,41631.003,41634.575,0.003120000008493662],[1742379540000,41635.027,41637.299,41632.027,41637.299,0.0032399999909102917],[1742379600000,41636.587,41638.539,41635.563,41637.575,0.002460000105202198],[1742379660000,41638.051,41642.599,41638.051,41641.099,0.003000000026077032],[1742379720000,41641.515,41642.599,41637.027,41641.027,0.002940000034868717],[1742379780000,41641.563,41643.063,41632.027,41632.027,0.003060000017285347],[1742379840000,41632.098,41634.051,41627.051,41630.051,0.003599999938160181],[1742379900000,41629.539,41637.099,41628.039,41637.099,0.004559999797493219],[1742379960000,41635.015,41637.063,41629.503,41630.015,0.0033599999733269215],[1742380020000,41631.051,41641.063,41631.051,41640.003,0.003599999938160181],[1742380080000,41639.087,41639.087,41632.051,41634.039,0.002219999907538295],[1742380140000,41634.563,41635.063,41632.003,41632.563,0.00203999993391335],[1742380200000,41632.027,41638.039,41630.075,41638.015,0.0033599999733269215],[1742380260000,41639.063,41648.099,41639.063,41645.015,0.0037799999117851257],[1742380320000,41646.003,41647.027,41642.039,41646.003,0.004139999859035015],[1742380380000,41644.563,41644.563,41634.551,41635.039,0.003539999946951866],[1742380440000,41634.539,41639.039,41634.539,41639.039,0.0023399998899549246],[1742380500000,41638.563,41643.099,41636.515,41637.063,0.002940000034868717],[1742380560000,41636.099,41641.087,41633.503,41638.015,0.0038999998942017555],[1742380620000,41638.563,41640.299,41636.015,41639.075,0.003060000017285347],[1742380680000,41638.051,41639.799,41630.299,41632.063,0.003060000017285347],[1742380740000,41633.051,41636.027,41627.039,41631.015,0.0031799999997019768],[1742380800000,41630.799,41631.587,41618.003,41623.063,0.0034199999645352364],[1742380860000,41622.599,41625.563,41619.515,41619.515,0.002940000034868717],[1742380920000,41619.087,41624.051,41611.799,41612.087,0.004619999788701534],[1742380980000,41611.503,41623.015,41610.587,41620.015,0.004679999779909849],[1742381040000,41620.551,41625.087,41618.015,41619.527,0.0038399999029934406],[1742381100000,41620.015,41630.051,41620.015,41625.515,0.004379999823868275],[1742381160000,41625.015,41626.027,41612.563,41615.087,0.0034799999557435513],[1742381220000,41616.099,41630.039,41615.087,41629.051,0.003659999929368496],[1742381280000,41630.299,41630.299,41624.299,41627.299,0.0022799998987466097],[1742381340000,41626.051,41627.027,41619.799,41620.075,0.002400000113993883],[1742381400000,41621.087,41621.087,41616.015,41617.015,0.0034799999557435513],[1742381460000,41618.087,41620.099,41614.039,41615.515,0.0026400000788271427],[1742381520000,41616.039,41619.003,41612.099,41613.015,0.00215999991632998],[1742381580000,41614.027,41614.027,41604.003,41607.503,0.0034799999557435513],[1742381640000,41608.027,41613.527,41608.027,41612.027,0.0032399999909102917],[1742381700000,41613.015,41613.015,41607.003,41611.063,0.0017999999690800905],[1742381760000,41612.099,41620.563,41611.051,41619.587,0.0028800000436604023],[1742381820000,41619.027,41620.299,41613.015,41613.027,0.0033599999733269215],[1742381880000,41613.527,41621.027,41613.527,41621.027,0.003060000017285347],[1742381940000,41621.599,41624.299,41619.075,41623.099,0.0028200000524520874],[1742382000000,41621.075,41625.063,41616.075,41617.087,0.0034199999645352364],[1742382060000,41617.539,41622.027,41614.299,41617.299,0.00431999983265996],[1742382120000,41617.503,41624.075,41617.503,41624.075,0.003120000008493662],[1742382180000,41623.575,41625.599,41617.003,41621.075,0.003000000026077032],[1742382240000,41620.503,41630.015,41619.063,41628.299,0.0032999999821186066],[1742382300000,41627.039,41629.087,41624.003,41625.003,0.0032999999821186066],[1742382360000,41625.503,41632.299,41625.503,41631.075,0.002580000087618828],[1742382420000,41630.075,41633.503,41630.015,41630.075,0.002219999907538295],[1742382480000,41629.551,41631.799,41626.539,41627.299,0.002099999925121665],[1742382540000,41626.575,41627.087,41622.799,41627.003,0.0013200000394135714],[1742382600000,41627.026,41636.587,41626.515,41636.587,0.0031799999997019768],[1742382660000,41637.299,41645.039,41637.087,41637.799,0.004679999779909849],[1742382720000,41637.299,41640.039,41635.075,41639.087,0.002580000087618828],[1742382780000,41640.075,41641.051,41634.075,41636.051,0.003000000026077032],[1742382840000,41636.599,41639.063,41635.075,41638.539,0.0019199999514967203],[1742382900000,41639.039,41639.039,41631.551,41632.299,0.002400000113993883],[1742382960000,41633.063,41635.075,41626.515,41627.563,0.0027600000612437725],[1742383020000,41628.087,41631.087,41624.099,41628.299,0.001979999942705035],[1742383080000,41627.039,41635.087,41625.015,41635.027,0.003539999946951866],[1742383140000,41634.539,41638.051,41633.003,41635.075,0.0028800000436604023],[1742383200000,41634.027,41634.027,41630.003,41631.003,0.002460000105202198],[1742383260000,41630.015,41631.099,41623.503,41623.503,0.0031799999997019768],[1742383320000,41623.299,41632.051,41623.075,41632.051,0.002099999925121665],[1742383380000,41631.575,41633.099,41630.003,41630.039,0.00203999993391335],[1742383440000,41629.051,41633.299,41627.039,41630.551,0.003599999938160181],[1742383500000,41631.039,41635.099,41629.063,41632.015,0.0032399999909102917],[1742383560000,41631.503,41633.299,41630.003,41630.599,0.002460000105202198],[1742383620000,41630.299,41632.099,41627.075,41627.075,0.0018599999602884054],[1742383680000,41628.087,41629.003,41624.003,41627.051,0.0033599999733269215],[1742383740000,41627.551,41628.075,41625.003,41627.063,0.002580000087618828],[1742383800000,41626.299,41627.515,41624.015,41625.027,0.003120000008493662],[1742383860000,41624.027,41629.099,41624.027,41628.003,0.00107999995816499],[1742383920000,41627.527,41631.075,41626.503,41629.539,0.002219999907538295],[1742383980000,41630.099,41630.099,41626.027,41626.575,0.00215999991632998],[1742384040000,41627.087,41632.039,41627.087,41630.575,0.001019999966956675],[1742384100000,41631.099,41633.299,41628.051,41629.063,0.002940000034868717],[1742384160000,41629.551,41637.299,41629.551,41633.003,0.0022799998987466097],[1742384220000,41632.099,41641.087,41632.099,41639.027,0.0026400000788271427],[1742384280000,41638.587,41640.575,41634.027,41637.015,0.0034199999645352364],[1742384340000,41636.551,41646.039,41636.551,41644.515,0.0033599999733269215],[1742384400000,41644.099,41647.099,41643.527,41645.003,0.003060000017285347],[1742384460000,41644.599,41649.087,41643.503,41648.015,0.0016799999866634607],[1742384520000,41649.063,41650.299,41646.075,41646.075,0.0032399999909102917],[1742384580000,41646.599,41650.051,41643.099,41648.027,0.0027000000700354576],[1742384640000,41648.551,41650.539,41645.015,41649.063,0.003000000026077032],[1742384700000,41649.599,41649.599,41638.527,41639.027,0.003120000008493662],[1742384760000,41638.515,41642.299,41638.063,41638.063,0.0028200000524520874],[1742384820000,41637.299,41641.551,41634.063,41640.099,0.0032399999909102917],[1742384880000,41641.039,41641.563,41637.539,41641.075,0.003599999938160181],[1742384940000,41641.515,41643.099,41637.299,41637.299,0.001979999942705035],[1742385000000,41634.075,41636.075,41631.575,41632.003,0.002460000105202198],[1742385060000,41632.599,41633.515,41628.099,41630.027,0.002940000034868717],[1742385120000,41629.599,41631.539,41626.575,41627.563,0.002520000096410513],[1742385180000,41628.015,41631.051,41627.003,41630.075,0.0026400000788271427],[1742385240000,41630.586,41632.003,41628.015,41630.015,0.0022799998987466097],[1742385300000,41629.563,41635.075,41629.063,41633.563,0.0032399999909102917],[1742385360000,41634.015,41635.075,41585.027,41597.027,0.011939999647438526],[1742385420000,41598.027,41625.099,41588.051,41619.599,0.010440000332891941],[1742385480000,41619.003,41636.027,41619.003,41631.575,0.008340000174939632],[1742385540000,41629.515,41634.551,41622.502,41623.551,0.005160000175237656],[1742385600000,41623.598,41638.799,41621.087,41634.551,0.007259999867528677],[1742385660000,41635.599,41637.299,41619.027,41619.027,0.005520000122487545],[1742385720000,41617.015,41619.015,41607.515,41619.015,0.0058200000785291195],[1742385780000,41617.039,41619.099,41610.003,41610.027,0.00443999981507659],[1742385840000,41609.027,41611.063,41602.515,41609.075,0.003599999938160181],[1742385900000,41608.039,41616.587,41607.799,41616.099,0.0026400000788271427],[1742385960000,41617.099,41622.039,41612.575,41613.087,0.00395999988541007],[1742386020000,41612.003,41612.003,41600.075,41601.063,0.003599999938160181],[1742386080000,41600.063,41606.299,41597.027,41600.087,0.003599999938160181],[1742386140000,41600.587,41604.003,41598.075,41598.075,0.002099999925121665],[1742386200000,41599.063,41604.099,41598.063,41598.063,0.0031799999997019768],[1742386260000,41596.039,41610.087,41595.599,41609.015,0.0037799999117851257],[1742386320000,41609.799,41610.075,41596.551,41601.563,0.003659999929368496],[1742386380000,41602.051,41605.299,41601.003,41605.299,0.0027600000612437725],[1742386440000,41605.799,41605.799,41596.063,41598.027,0.003060000017285347],[1742386500000,41597.063,41609.015,41596.515,41609.015,0.0038399999029934406],[1742386560000,41608.587,41616.015,41606.051,41613.515,0.003060000017285347],[1742386620000,41613.087,41616.539,41610.063,41615.299,0.002460000105202198],[1742386680000,41614.799,41615.503,41596.587,41598.099,0.003599999938160181],[1742386740000,41598.515,41601.051,41592.075,41593.063,0.0038399999029934406],[1742386800000,41592.299,41593.015,41581.027,41582.799,0.005040000192821026],[1742386860000,41583.087,41591.087,41582.799,41586.015,0.003060000017285347],[1742386920000,41585.575,41589.075,41581.551,41586.051,0.003000000026077032],[1742386980000,41588.099,41589.087,41578.539,41582.015,0.003060000017285347],[1742387040000,41582.539,41583.099,41579.599,41583.051,0.0033599999733269215],[1742387100000,41583.551,41589.039,41581.003,41581.003,0.0028800000436604023],[1742387160000,41582.015,41604.575,41581.563,41596.075,0.007499999832361937],[1742387220000,41595.587,41595.587,41588.015,41590.299,0.004379999823868275],[1742387280000,41589.003,41589.003,41580.027,41585.299,0.004379999823868275],[1742387340000,41586.015,41591.299,41584.015,41590.575,0.0028200000524520874],[1742387400000,41590.039,41594.075,41581.087,41585.039,0.006060000043362379],[1742387460000,41585.563,41591.051,41584.099,41587.039,0.0032999999821186066],[1742387520000,41587.575,41591.099,41581.027,41583.299,0.0038399999029934406],[1742387580000,41583.503,41600.015,41582.051,41599.799,0.00419999985024333],[1742387640000,41599.087,41602.299,41599.015,41600.051,0.002520000096410513],[1742387700000,41602.075,41602.075,41593.087,41597.299,0.0038999998942017555],[1742387760000,41598.299,41600.003,41591.503,41596.087,0.00443999981507659],[1742387820000,41595.075,41597.799,41591.003,41593.075,0.003659999929368496],[1742387880000,41594.299,41594.503,41580.563,41580.563,0.003659999929368496],[1742387940000,41580.063,41584.086,41576.051,41577.563,0.003060000017285347],[1742388000000,41577.051,41581.099,41575.087,41577.087,0.0034199999645352364],[1742388060000,41577.799,41580.299,41576.039,41579.299,0.003060000017285347],[1742388120000,41578.539,41588.087,41578.051,41588.087,0.003539999946951866],[1742388180000,41587.075,41592.099,41587.075,41590.003,0.002460000105202198],[1742388240000,41591.587,41601.099,41588.587,41600.563,0.004920000210404396],[1742388300000,41601.003,41605.039,41599.027,41601.075,0.003599999938160181],[1742388360000,41600.075,41612.299,41599.003,41610.051,0.0033599999733269215],[1742388420000,41609.003,41613.063,41608.039,41610.551,0.003719999920576811],[1742388480000,41609.299,41616.051,41609.299,41615.299,0.002940000034868717],[1742388540000,41614.527,41614.587,41605.527,41605.527,0.002520000096410513],[1742388600000,41604.099,41609.051,41601.527,41607.087,0.003539999946951866],[1742388660000,41606.551,41612.075,41606.551,41611.539,0.0017999999690800905],[1742388720000,41611.075,41621.539,41610.575,41620.063,0.0031799999997019768],[1742388780000,41621.099,41625.563,41620.051,41622.027,0.0022799998987466097],[1742388840000,41624.075,41627.527,41623.027,41624.599,0.003060000017285347],[1742388900000,41624.099,41624.099,41614.575,41617.587,0.00395999988541007],[1742388960000,41617.299,41617.299,41601.003,41607.075,0.004619999788701534],[1742389020000,41608.075,41608.075,41600.087,41602.075,0.002580000087618828],[1742389080000,41601.527,41606.075,41600.515,41604.515,0.003000000026077032],[1742389140000,41605.075,41610.539,41604.051,41605.075,0.0034199999645352364],[1742389200000,41605.587,41616.539,41602.527,41613.015,0.004800000227987766],[1742389260000,41611.527,41614.563,41607.599,41614.099,0.0032999999821186066],[1742389320000,41614.527,41620.039,41614.527,41617.015,0.003599999938160181],[1742389380000,41617.503,41618.015,41613.039,41615.087,0.0032999999821186066],[1742389440000,41614.027,41616.003,41605.039,41605.039,0.0034799999557435513],[1742389500000,41606.087,41614.299,41606.087,41612.027,0.0034199999645352364],[1742389560000,41618.075,41625.039,41617.015,41623.063,0.002940000034868717],[1742389620000,41622.563,41622.563,41612.063,41612.063,0.0022799998987466097],[1742389680000,41613.039,41619.015,41611.299,41612.039,0.004139999859035015],[1742389740000,41612.799,41614.099,41606.515,41613.051,0.0026400000788271427],[1742389800000,41614.039,41630.575,41613.575,41625.039,0.0044999998062849045],[1742389860000,41624.599,41664.015,41614.587,41626.539,0.006659999955445528],[1742389920000,41626.087,41644.539,41626.087,41634.051,0.007619999814778566],[1742389980000,41633.515,41636.515,41626.039,41626.039,0.004259999841451645],[1742390040000,41624.515,41628.087,41618.087,41621.099,0.004619999788701534],[1742390100000,41622.063,41623.063,41615.515,41621.575,0.00443999981507659],[1742390160000,41622.039,41630.075,41617.299,41625.015,0.005280000157654285],[1742390220000,41625.515,41627.087,41618.015,41620.015,0.00443999981507659],[1742390280000,41621.087,41623.051,41617.527,41619.575,0.0033599999733269215],[1742390340000,41619.087,41644.539,41616.063,41634.063,0.006839999929070473],[1742390400000,41633.051,41642.799,41622.003,41633.799,0.0081599997356534],[1742390460000,41634.575,41636.515,41625.075,41626.051,0.005640000104904175],[1742390520000,41627.599,41635.075,41622.527,41634.587,0.0040799998678267],[1742390580000,41635.799,41641.039,41634.799,41636.003,0.0038999998942017555],[1742390640000,41636.587,41644.039,41636.051,41638.575,0.00558000011369586],[1742390700000,41637.503,41642.299,41630.063,41635.027,0.006060000043362379],[1742390760000,41634.515,41637.063,41629.799,41633.063,0.0040799998678267],[1742390820000,41634.087,41649.063,41634.087,41646.099,0.007379999849945307],[1742390880000,41644.299,41645.051,41633.539,41637.575,0.007739999797195196],[1742390940000,41637.039,41684.799,41625.799,41684.503,0.010859999805688858],[1742391000000,41684.798,41712.203,41647.239,41691.715,0.02174999937415123],[1742391060000,41692.287,41695.775,41629.703,41643.727,0.026850000023841858],[1742391120000,41642.799,41707.739,41642.799,41705.799,0.023910000920295715],[1742391180000,41706.727,41749.251,41705.715,41748.727,0.022199999541044235],[1742391240000,41746.799,41750.227,41720.787,41732.203,0.022590000182390213],[1742391300000,41730.251,41733.999,41720.703,41726.787,0.023339999839663506],[1742391360000,41728.999,41737.799,41694.715,41718.287,0.02498999983072281],[1742391420000,41717.775,41719.787,41691.775,41706.775,0.025709999725222588],[1742391480000,41706.227,41741.751,41698.275,41740.751,0.024240000173449516],[1742391540000,41739.703,41748.715,41723.751,41748.715,0.02450999990105629],[1742391600000,41749.263,41752.727,41701.787,41720.799,0.02250000089406967],[1742391660000,41721.263,41733.263,41714.203,41730.799,0.023010000586509705],[1742391720000,41729.775,41732.215,41692.703,41700.727,0.02384999953210354],[1742391780000,41702.763,41709.763,41686.787,41702.727,0.022379999980330467],[1742391840000,41701.703,41706.299,41683.227,41694.715,0.022619999945163727],[1742391900000,41693.739,41719.739,41684.739,41704.763,0.02426999993622303],[1742391960000,41705.751,41761.799,41704.715,41761.799,0.025380000472068787],[1742392020000,41762.203,41811.799,41762.203,41807.275,0.02304000034928322],[1742392080000,41804.751,41819.703,41786.727,41789.215,0.022110000252723694],[1742392140000,41788.227,41796.787,41771.227,41777.763,0.0228899996727705],[1742392200000,41779.787,41785.299,41759.275,41759.275,0.02384999953210354],[1742392260000,41759.775,41777.499,41753.715,41767.715,0.02160000056028366],[1742392320000,41767.251,41787.239,41759.239,41778.739,0.02078999951481819],[1742392380000,41779.203,41792.799,41771.299,41790.727,0.018449999392032623],[1742392440000,41790.203,41815.727,41786.763,41807.787,0.02264999970793724],[1742392500000,41810.251,41834.799,41806.275,41827.703,0.020759999752044678],[1742392560000,41828.215,41832.775,41815.715,41821.203,0.020400000736117363],[1742392620000,41821.787,41822.763,41805.787,41812.215,0.01793999969959259],[1742392680000,41812.703,41814.751,41792.275,41803.775,0.016259999945759773],[1742392740000,41803.287,41805.787,41781.739,41789.499,0.019859999418258667],[1742392800000,41788.999,41799.799,41777.787,41788.727,0.0203699991106987],[1742392860000,41789.299,41798.263,41778.227,41793.251,0.017729999497532845],[1742392920000,41791.275,41807.275,41789.263,41789.263,0.018780000507831573],[1742392980000,41788.775,41800.763,41780.499,41786.215,0.019589999690651894],[1742393040000,41786.739,41791.499,41773.203,41773.703,0.015390000306069851],[1742393100000,41774.787,41797.787,41771.751,41785.287,0.019500000402331352],[1742393160000,41784.799,41793.203,41781.499,41790.727,0.019440000876784325],[1742393220000,41792.751,41812.227,41789.287,41802.715,0.01988999918103218],[1742393280000,41802.251,41802.999,41778.775,41790.499,0.02174999937415123],[1742393340000,41788.299,41815.799,41787.763,41809.703,0.019050000235438347],[1742393400000,41809.239,41812.787,41795.263,41796.239,0.01827000081539154],[1742393460000,41798.227,41802.299,41780.763,41800.799,0.017729999497532845],[1742393520000,41801.227,41806.251,41779.727,41779.727,0.01809000037610531],[1742393580000,41780.203,41792.275,41773.215,41775.499,0.019169999286532402],[1742393640000,41776.203,41787.251,41769.763,41785.203,0.01817999966442585],[1742393700000,41786.299,41796.799,41782.999,41792.763,0.015930000692605972],[1742393760000,41793.739,41802.275,41771.999,41786.499,0.019349999725818634],[1742393820000,41786.999,41801.203,41782.715,41800.715,0.019589999690651894],[1742393880000,41802.287,41808.215,41795.251,41798.215,0.017550000920891762],[1742393940000,41799.203,41822.751,41796.751,41818.251,0.016739999875426292],[1742394000000,41819.263,41828.751,41809.227,41821.499,0.01827000081539154],[1742394060000,41822.239,41824.299,41806.215,41814.299,0.018810000270605087],[1742394120000,41815.299,41822.299,41809.215,41822.299,0.016739999875426292],[1742394180000,41820.727,41842.751,41820.727,41838.799,0.015270000323653221],[1742394240000,41837.727,41840.275,41829.775,41838.227,0.016200000420212746],[1742394300000,41838.715,41840.799,41823.775,41834.287,0.01827000081539154],[1742394360000,41833.715,41842.251,41822.251,41828.751,0.02112000063061714],[1742394420000,41827.739,41832.239,41814.739,41821.499,0.019680000841617584],[1742394480000,41822.751,41824.239,41811.715,41816.227,0.02027999982237816],[1742394540000,41818.287,41823.499,41809.751,41816.227,0.01865999959409237],[1742394600000,41817.775,41833.799,41811.263,41830.227,0.02126999944448471],[1742394660000,41828.739,41835.799,41823.739,41827.499,0.017550000920891762],[1742394720000,41827.751,41846.239,41825.751,41838.799,0.02060999907553196],[1742394780000,41839.775,41841.799,41830.239,41839.739,0.018449999392032623],[1742394840000,41840.239,41841.999,41825.703,41832.775,0.018209999427199364],[1742394900000,41833.287,41846.203,41823.703,41829.203,0.01761000044643879],[1742394960000,41829.799,41840.999,41827.703,41832.227,0.016349999234080315],[1742395020000,41832.799,41840.799,41825.727,41837.787,0.01689000055193901],[1742395080000,41839.703,41847.799,41829.763,41831.251,0.019440000876784325],[1742395140000,41830.799,41835.239,41815.739,41825.239,0.01484999991953373],[1742395200000,41824.787,41836.227,41824.787,41826.227,0.014189999550580978],[1742395260000,41827.787,41831.727,41809.299,41809.299,0.016979999840259552],[1742395320000,41810.203,41822.287,41795.714,41806.799,0.02274000085890293],[1742395380000,41806.786,41816.799,41799.739,41809.227,0.02022000029683113],[1742395440000,41809.763,41809.999,41791.215,41801.203,0.018719999119639397],[1742395500000,41802.227,41804.239,41791.251,41804.239,0.019619999453425407],[1742395560000,41803.263,41804.703,41785.275,41801.727,0.020549999549984932],[1742395620000,41802.227,41820.239,41798.739,41816.299,0.019349999725818634],[1742395680000,41816.727,41830.739,41807.499,41818.251,0.017909999936819077],[1742395740000,41815.239,41828.999,41812.715,41819.787,0.01761000044643879],[1742395800000,41820.739,41825.287,41808.227,41814.239,0.01889999955892563],[1742395860000,41813.763,41816.727,41805.703,41805.703,0.0134699996560812],[1742395920000,41804.751,41805.263,41782.799,41798.251,0.01761000044643879],[1742395980000,41798.727,41806.999,41793.751,41793.751,0.016739999875426292],[1742396040000,41794.287,41797.215,41784.715,41789.715,0.017550000920891762],[1742396100000,41790.775,41791.703,41776.787,41784.999,0.019260000437498093],[1742396160000,41782.703,41792.299,41775.715,41790.751,0.014580000191926956],[1742396220000,41789.775,41796.739,41784.203,41795.499,0.013740000315010548],[1742396280000,41793.287,41802.203,41791.751,41796.227,0.012930000200867653],[1742396340000,41794.299,41796.251,41779.727,41792.799,0.015209999866783619],[1742396400000,41791.739,41801.763,41785.203,41798.239,0.01865999959409237],[1742396460000,41798.703,41812.763,41794.263,41811.263,0.013860000297427177],[1742396520000,41810.727,41821.239,41804.251,41817.251,0.016170000657439232],[1742396580000,41816.739,41818.775,41812.775,41818.499,0.011339999735355377],[1742396640000,41817.251,41820.763,41811.775,41815.263,0.014100000262260437],[1742396700000,41816.263,41818.715,41796.215,41798.203,0.015119999647140503],[1742396760000,41798.703,41810.999,41796.215,41810.275,0.01448999997228384],[1742396820000,41808.799,41819.203,41803.999,41817.203,0.016019999980926514],[1742396880000,41816.751,41827.787,41808.703,41815.263,0.016349999234080315],[1742396940000,41814.751,41829.799,41812.203,41828.999,0.016349999234080315],[1742397000000,41828.738,41832.739,41823.999,41827.227,0.016349999234080315],[1742397060000,41827.763,41838.763,41826.215,41833.787,0.015809999778866768],[1742397120000,41833.299,41836.799,41819.263,41822.751,0.012330000288784504],[1742397180000,41823.299,41829.999,41821.751,41823.263,0.01278000045567751],[1742397240000,41823.775,41835.727,41823.263,41830.299,0.009270000271499157],[1742397300000,41830.763,41833.799,41824.775,41826.763,0.013500000350177288],[1742397360000,41825.703,41826.739,41806.203,41812.751,0.013829999603331089],[1742397420000,41813.251,41813.251,41782.799,41782.999,0.012419999577105045],[1742397480000,41781.715,41785.299,41772.787,41779.499,0.018330000340938568],[1742397540000,41776.727,41777.215,41769.739,41771.703,0.014399999752640724],[1742397600000,41772.275,41783.499,41760.739,41782.727,0.013679999858140945],[1742397660000,41784.775,41812.215,41782.715,41804.715,0.014639999717473984],[1742397720000,41804.215,41820.227,41803.239,41817.299,0.016920000314712524],[1742397780000,41814.799,41823.215,41810.239,41810.715,0.012959999963641167],[1742397840000,41811.227,41813.263,41801.215,41801.215,0.01358999963849783],[1742397900000,41800.799,41809.799,41789.727,41807.239,0.016829999163746834],[1742397960000,41807.727,41824.715,41807.275,41809.703,0.015930000692605972],[1742398020000,41810.799,41814.263,41802.715,41803.227,0.014310000464320183],[1742398080000,41802.739,41806.203,41793.751,41804.215,0.01370999962091446],[1742398140000,41803.703,41817.499,41800.763,41812.299,0.013860000297427177],[1742398200000,41812.715,41821.751,41808.715,41809.239,0.0147299999371171],[1742398260000,41808.203,41815.499,41803.203,41813.251,0.013199999928474426],[1742398320000,41813.799,41830.299,41813.799,41823.763,0.011880000121891499],[1742398380000,41824.215,41835.799,41821.715,41830.263,0.013829999603331089],[1742398440000,41829.227,41832.299,41819.799,41822.239,0.01286999974399805],[1742398500000,41822.999,41826.215,41811.763,41811.763,0.014999999664723873],[1742398560000,41810.703,41821.715,41810.703,41818.239,0.01448999997228384],[1742398620000,41818.999,41824.799,41816.715,41822.227,0.015599999576807022],[1742398680000,41821.499,41843.727,41820.227,41843.727,0.012659999541938305],[1742398740000,41844.227,41849.227,41833.215,41838.215,0.014759999699890614],[1742398800000,41837.299,41845.751,41837.203,41840.763,0.01286999974399805],[1742398860000,41841.703,41849.751,41840.239,41848.499,0.013559999875724316],[1742398920000,41847.999,41866.703,41846.775,41858.203,0.013559999875724316],[1742398980000,41858.727,41860.499,41852.203,41854.751,0.012900000438094139],[1742399040000,41854.227,41856.999,41845.999,41848.263,0.011610000394284725],[1742399100000,41848.727,41860.227,41843.775,41858.763,0.013079999946057796],[1742399160000,41859.763,41862.715,41840.703,41846.227,0.013559999875724316],[1742399220000,41848.275,41859.999,41848.275,41859.703,0.010889999568462372],[1742399280000,41858.751,41870.999,41855.251,41868.727,0.00989999994635582],[1742399340000,41868.287,41889.287,41867.287,41887.263,0.012120000086724758],[1742399400000,41888.263,41910.703,41888.263,41908.275,0.015569999814033508],[1742399460000,41909.239,41913.787,41901.499,41909.703,0.015569999814033508],[1742399520000,41909.263,41931.287,41908.203,41925.775,0.01508999988436699],[1742399580000,41926.251,41936.799,41923.703,41931.763,0.015720000490546227],[1742399640000,41932.739,41949.775,41925.763,41931.275,0.016049999743700027],[1742399700000,41931.751,41933.999,41906.751,41912.263,0.018780000507831573],[1742399760000,41912.775,41918.299,41899.751,41905.999,0.01448999997228384],[1742399820000,41905.299,41908.275,41889.751,41898.703,0.016170000657439232],[1742399880000,41898.287,41899.275,41884.499,41892.775,0.014670000411570072],[1742399940000,41892.239,41901.715,41889.287,41900.263,0.01448999997228384],[1742400000000,41898.299,41914.763,41894.727,41894.727,0.013410000130534172],[1742400060000,41894.251,41897.739,41888.715,41895.227,0.014940000139176846],[1742400120000,41894.727,41906.715,41891.703,41900.727,0.01152000017464161],[1742400180000,41901.299,41912.239,41900.227,41907.263,0.011789999902248383],[1742400240000,41907.751,41913.751,41906.263,41908.727,0.010169999673962593],[1742400300000,41910.251,41921.715,41905.263,41919.999,0.011610000394284725],[1742400360000,41919.239,41924.999,41914.727,41919.763,0.011850000359117985],[1742400420000,41921.739,41928.287,41918.226,41927.999,0.013860000297427177],[1742400480000,41926.999,41929.999,41920.751,41920.799,0.012419999577105045],[1742400540000,41920.275,41920.775,41900.763,41906.275,0.01565999910235405],[1742400600000,41905.739,41912.775,41903.787,41906.739,0.016440000385046005],[1742400660000,41906.251,41913.787,41896.287,41896.287,0.015300000086426735],[1742400720000,41895.751,41898.287,41886.239,41887.999,0.01358999963849783],[1742400780000,41887.275,41887.775,41869.299,41871.239,0.009870000183582306],[1742400840000,41871.799,41875.999,41862.751,41869.787,0.015479999594390392],[1742400900000,41870.999,41875.299,41863.787,41873.703,0.01607999950647354],[1742400960000,41873.287,41874.715,41860.227,41865.739,0.013799999840557575],[1742401020000,41863.227,41870.799,41859.263,41870.203,0.012509999796748161],[1742401080000,41869.727,41877.239,41862.702,41877.239,0.014189999550580978],[1742401140000,41876.787,41877.999,41868.715,41869.263,0.011610000394284725],[1742401200000,41868.787,41868.787,41855.239,41865.799,0.014039999805390835],[1742401260000,41866.215,41866.215,41853.287,41860.787,0.012120000086724758],[1742401320000,41860.215,41872.227,41855.751,41868.799,0.01116000022739172],[1742401380000,41869.251,41879.263,41869.251,41873.499,0.00863999966531992],[1742401440000,41872.227,41872.227,41845.751,41854.239,0.014069999568164349],[1742401500000,41854.763,41863.703,41849.263,41851.999,0.01448999997228384],[1742401560000,41849.739,41852.263,41844.727,41849.251,0.008460000157356262],[1742401620000,41849.999,41858.263,41846.739,41852.251,0.011429999954998493],[1742401680000,41853.275,41858.787,41849.263,41855.227,0.01116000022739172],[1742401740000,41854.715,41874.763,41850.715,41866.715,0.011130000464618206],[1742401800000,41866.299,41876.787,41855.715,41855.715,0.014399999752640724],[1742401860000,41856.215,41859.999,41842.751,41845.215,0.016289999708533287],[1742401920000,41844.715,41846.275,41836.715,41843.251,0.013199999928474426],[1742401980000,41844.263,41847.227,41833.227,41835.999,0.013050000183284283],[1742402040000,41836.499,41852.751,41831.251,41851.251,0.015119999647140503],[1742402100000,41849.727,41855.787,41844.215,41846.275,0.015720000490546227],[1742402160000,41845.739,41852.275,41834.799,41837.263,0.012509999796748161],[1742402220000,41836.203,41839.499,41828.299,41837.299,0.013410000130534172],[1742402280000,41836.787,41841.787,41832.727,41840.299,0.012600000016391277],[1742402340000,41840.739,41852.775,41839.999,41840.215,0.011699999682605267],[1742402400000,41839.263,41840.727,41830.203,41840.227,0.012690000236034393],[1742402460000,41839.775,41846.287,41839.727,41845.999,0.01116000022739172],[1742402520000,41846.703,41852.775,41844.499,41847.299,0.009990000165998936],[1742402580000,41846.727,41848.299,41841.715,41843.275,0.008460000157356262],[1742402640000,41844.287,41850.799,41838.999,41849.775,0.00989999994635582],[1742402700000,41850.203,41852.799,41837.263,41842.251,0.010710000060498714],[1742402760000,41841.739,41849.275,41839.287,41844.751,0.007829999551177025],[1742402820000,41843.775,41851.775,41842.727,41844.727,0.010440000332891941],[1742402880000,41843.751,41853.727,41839.715,41852.751,0.008729999884963036],[1742402940000,41853.775,41854.999,41848.239,41848.787,0.007019999902695417],[1742403000000,41851.299,41862.203,41850.239,41856.739,0.010350000113248825],[1742403060000,41858.763,41858.763,41840.275,41844.787,0.011070000007748604],[1742403120000,41845.287,41850.287,41840.287,41848.751,0.01116000022739172],[1742403180000,41847.763,41860.799,41847.227,41859.999,0.011760000139474869],[1742403240000,41858.715,41865.999,41855.287,41864.739,0.011970000341534615],[1742403300000,41864.275,41864.763,41850.499,41852.227,0.010710000060498714],[1742403360000,41851.775,41852.275,41827.203,41828.775,0.013919999822974205],[1742403420000,41826.999,41828.715,41814.787,41822.751,0.016529999673366547],[1742403480000,41822.263,41824.703,41812.739,41821.763,0.013650000095367432],[1742403540000,41822.203,41826.286,41816.751,41823.287,0.012149999849498272],[1742403600000,41823.799,41837.763,41817.263,41835.739,0.012059999629855156],[1742403660000,41834.999,41835.751,41823.263,41824.751,0.011250000447034836],[1742403720000,41823.775,41824.227,41782.739,41784.999,0.013410000130534172],[1742403780000,41782.763,41789.775,41778.703,41784.275,0.014220000244677067],[1742403840000,41783.727,41786.799,41777.727,41783.999,0.011250000447034836],[1742403900000,41784.775,41791.787,41766.703,41769.703,0.012419999577105045],[1742403960000,41770.275,41782.775,41755.275,41782.715,0.013679999858140945],[1742404020000,41783.251,41783.251,41768.239,41770.263,0.013410000130534172],[1742404080000,41769.715,41772.751,41752.702,41765.715,0.015809999778866768],[1742404140000,41766.727,41771.703,41754.251,41768.203,0.01508999988436699],[1742404200000,41767.739,41771.287,41765.787,41767.251,0.013949999585747719],[1742404260000,41766.763,41774.715,41764.715,41766.999,0.013199999928474426],[1742404320000,41764.775,41776.287,41745.287,41753.275,0.01484999991953373],[1742404380000,41752.999,41756.287,41747.727,41748.203,0.014399999752640724],[1742404440000,41747.215,41747.215,41732.251,41741.498,0.016109999269247055],[1742404500000,41740.751,41742.787,41730.727,41734.727,0.016109999269247055],[1742404560000,41734.215,41734.275,41712.703,41724.299,0.014460000209510326],[1742404620000,41723.215,41734.775,41721.739,41730.299,0.015030000358819962],[1742404680000,41730.727,41738.287,41726.751,41735.787,0.014039999805390835],[1742404740000,41736.215,41751.287,41734.251,41737.739,0.01737000048160553],[1742404800000,41736.751,41740.227,41731.751,41734.263,0.012419999577105045],[1742404860000,41734.799,41742.251,41726.739,41734.203,0.015720000490546227],[1742404920000,41733.287,41748.275,41732.775,41733.251,0.014580000191926956],[1742404980000,41732.715,41742.299,41726.715,41736.203,0.012690000236034393],[1742405040000,41736.715,41736.715,41725.751,41725.751,0.011429999954998493],[1742405100000,41727.999,41728.715,41706.703,41707.751,0.013860000297427177],[1742405160000,41706.739,41721.299,41702.275,41719.251,0.01484999991953373],[1742405220000,41718.703,41728.799,41718.703,41727.287,0.013260000385344028],[1742405280000,41728.287,41730.715,41719.287,41721.999,0.01286999974399805],[1742405340000,41722.775,41727.775,41707.203,41714.215,0.012419999577105045],[1742405400000,41713.703,41716.763,41690.251,41701.215,0.017820000648498535],[1742405460000,41700.251,41704.727,41690.739,41697.739,0.014580000191926956],[1742405520000,41695.787,41700.499,41684.999,41696.239,0.014010000042617321],[1742405580000,41695.787,41714.999,41694.287,41706.275,0.01575000025331974],[1742405640000,41706.999,41718.787,41703.287,41711.739,0.01448999997228384],[1742405700000,41712.203,41725.703,41710.715,41721.275,0.01448999997228384],[1742405760000,41723.499,41736.299,41719.203,41733.227,0.014220000244677067],[1742405820000,41733.999,41751.499,41733.215,41745.203,0.015119999647140503],[1742405880000,41744.775,41755.751,41744.703,41748.727,0.014670000411570072],[1742405940000,41746.715,41766.727,41746.715,41762.751,0.015449999831616879],[1742406000000,41763.751,41764.263,41750.251,41754.775,0.014580000191926956],[1742406060000,41753.703,41756.787,41747.999,41748.227,0.015359999611973763],[1742406120000,41748.727,41756.787,41743.227,41749.727,0.012509999796748161],[1742406180000,41750.263,41755.763,41741.715,41744.763,0.015990000218153],[1742406240000,41746.715,41749.263,41719.215,41723.227,0.016979999840259552],[1742406300000,41722.999,41730.787,41706.799,41709.739,0.016529999673366547],[1742406360000,41711.239,41711.239,41688.263,41691.275,0.016109999269247055],[1742406420000,41690.275,41691.227,41676.763,41687.215,0.017550000920891762],[1742406480000,41687.703,41691.787,41663.775,41665.703,0.017880000174045563],[1742406540000,41663.499,41672.499,41653.263,41672.499,0.017909999936819077],[1742406600000,41672.787,41687.999,41667.499,41685.727,0.015209999866783619],[1742406660000,41686.287,41700.787,41683.263,41700.715,0.012330000288784504],[1742406720000,41700.215,41703.263,41681.999,41685.203,0.013770000077784061],[1742406780000,41684.263,41689.239,41671.275,41681.227,0.01358999963849783],[1742406840000,41680.787,41693.287,41674.499,41691.203,0.012419999577105045],[1742406900000,41690.739,41696.263,41681.499,41686.227,0.016170000657439232],[1742406960000,41685.703,41702.251,41685.703,41701.299,0.009630000218749046],[1742407020000,41702.227,41709.499,41693.751,41702.215,0.009720000438392162],[1742407080000,41701.715,41705.299,41692.763,41693.263,0.005400000140070915],[1742407140000,41695.739,41700.703,41681.727,41688.227,0.009449999779462814],[1742407200000,41686.275,41791.263,41629.799,41784.263,0.03167999908328056],[1742407260000,41783.263,41796.227,41742.739,41751.499,0.027990000322461128],[1742407320000,41751.715,41770.275,41741.703,41762.787,0.024569999426603317],[1742407380000,41764.739,41805.499,41754.999,41761.703,0.026189999654889107],[1742407440000,41761.263,41777.799,41733.227,41773.799,0.025350000709295273],[1742407500000,41776.727,41777.763,41709.739,41722.799,0.02897999994456768],[1742407560000,41722.287,41730.274,41705.287,41705.287,0.024660000577569008],[1742407620000,41706.227,41770.239,41705.203,41769.239,0.02474999986588955],[1742407680000,41767.227,41777.299,41762.203,41764.251,0.023099999874830246],[1742407740000,41762.299,41791.275,41762.299,41784.275,0.022050000727176666],[1742407800000,41786.203,41816.751,41783.287,41810.999,0.02078999951481819],[1742407860000,41808.215,41830.775,41805.263,41809.499,0.024539999663829803],[1742407920000,41813.775,41831.799,41800.215,41829.215,0.021689999848604202],[1742407980000,41828.499,41840.251,41797.751,41798.775,0.020160000771284103],[1742408040000,41797.299,41825.715,41795.275,41801.999,0.02142000012099743],[1742408100000,41800.299,41826.499,41800.299,41810.727,0.020430000498890877],[1742408160000,41811.203,41839.763,41808.287,41821.263,0.021239999681711197],[1742408220000,41820.239,41823.299,41794.787,41800.739,0.020490000024437904],[1742408280000,41801.751,41812.239,41794.715,41800.227,0.02060999907553196],[1742408340000,41798.787,41816.299,41791.215,41792.287,0.02012999914586544],[1742408400000,41790.299,41802.275,41770.227,41771.275,0.02198999933898449],[1742408460000,41770.275,41783.287,41769.251,41777.739,0.02174999937415123],[1742408520000,41777.203,41796.215,41767.715,41796.215,0.02142000012099743],[1742408580000,41795.251,41812.499,41783.287,41808.299,0.01841999962925911],[1742408640000,41809.251,41820.239,41795.239,41795.239,0.017969999462366104],[1742408700000,41793.239,41814.299,41792.263,41796.263,0.018810000270605087],[1742408760000,41794.227,41808.499,41778.715,41793.299,0.02142000012099743],[1742408820000,41791.227,41811.499,41786.203,41791.227,0.017069999128580093],[1742408880000,41790.239,41791.227,41759.263,41759.263,0.01827000081539154],[1742408940000,41757.275,41774.499,41757.275,41773.275,0.02070000022649765],[1742409000000,41772.799,41819.299,41772.203,41810.215,0.02394000068306923],[1742409060000,41811.203,41858.286,41811.203,41856.703,0.023310000076889992],[1742409120000,41856.263,41895.499,41854.727,41890.499,0.02160000056028366],[1742409180000,41889.239,41902.999,41834.227,41834.227,0.02637000009417534],[1742409240000,41832.239,41862.751,41817.787,41850.287,0.02402999997138977],[1742409300000,41851.287,41878.203,41845.239,41846.775,0.023579999804496765],[1742409360000,41846.215,41883.287,41842.499,41859.227,0.023189999163150787],[1742409420000,41857.203,41883.739,41851.203,41864.703,0.022379999980330467],[1742409480000,41862.203,41877.299,41831.263,41852.203,0.02589000016450882],[1742409540000,41848.287,41858.499,41821.727,41837.227,0.02741999924182892],[1742409600000,41837.274,41851.275,41816.727,41822.275,0.02637000009417534],[1742409660000,41824.263,41869.299,41818.239,41856.239,0.02531999908387661],[1742409720000,41859.763,41893.715,41837.299,41870.251,0.0257399994879961],[1742409780000,41869.287,41895.239,41858.251,41893.275,0.02274000085890293],[1742409840000,41895.299,41936.287,41888.227,41919.727,0.025469999760389328],[1742409900000,41920.215,41941.203,41908.787,41913.227,0.026520000770688057],[1742409960000,41915.287,41918.287,41894.203,41916.275,0.025200000032782555],[1742410020000,41917.287,41918.299,41891.275,41915.299,0.025709999725222588],[1742410080000,41913.499,41935.251,41912.287,41920.275,0.02355000004172325],[1742410140000,41922.251,41945.263,41906.763,41909.251,0.025259999558329582],[1742410200000,41910.203,41932.251,41909.251,41918.727,0.023819999769330025],[1742410260000,41920.499,41936.275,41905.239,41933.275,0.02112000063061714],[1742410320000,41935.287,42001.999,41931.251,41989.263,0.02493000030517578],[1742410380000,41985.251,42044.799,41981.275,42031.739,0.027629999443888664],[1742410440000,42028.287,42033.499,41986.299,42001.499,0.026489999145269394],[1742410500000,42001.751,42026.727,41983.227,42019.263,0.024660000577569008],[1742410560000,42021.203,42042.999,42013.263,42042.799,0.025439999997615814],[1742410620000,42043.775,42065.275,42042.263,42046.727,0.02459999918937683],[1742410680000,42045.763,42058.787,42014.787,42026.275,0.025529999285936356],[1742410740000,42024.215,42040.499,42021.703,42030.999,0.02160000056028366],[1742410800000,42030.263,42053.751,42024.787,42052.715,0.025289999321103096],[1742410860000,42054.263,42057.787,42028.739,42030.299,0.024210000410676003],[1742410920000,42029.299,42052.799,42027.299,42049.299,0.02493000030517578],[1742410980000,42051.499,42054.715,42033.251,42050.239,0.022590000182390213],[1742411040000,42050.715,42071.287,42036.227,42061.239,0.0225600004196167],[1742411100000,42063.203,42106.763,42057.287,42087.739,0.02222999930381775],[1742411160000,42087.251,42101.799,42085.215,42094.787,0.02216999977827072],[1742411220000,42095.251,42127.203,42089.239,42126.715,0.022050000727176666],[1742411280000,42124.263,42151.787,42115.239,42142.763,0.020160000771284103],[1742411340000,42143.763,42169.739,42131.703,42157.203,0.022770000621676445],[1742411400000,42154.775,42187.215,42154.775,42171.215,0.026159999892115593],[1742411460000,42172.239,42176.239,42133.763,42136.787,0.025529999285936356],[1742411520000,42137.727,42150.239,42109.787,42132.299,0.02769000083208084],[1742411580000,42133.239,42133.799,42108.703,42122.203,0.022770000621676445],[1742411640000,42124.275,42150.751,42116.263,42149.203,0.022709999233484268],[1742411700000,42150.751,42157.251,42143.703,42153.703,0.02184000052511692],[1742411760000,42155.287,42166.703,42127.299,42133.263,0.021239999681711197],[1742411820000,42135.227,42139.227,42119.499,42131.275,0.023280000314116478],[1742411880000,42129.203,42155.275,42106.215,42106.215,0.022949999198317528],[1742411940000,42112.275,42132.263,42103.287,42114.263,0.025469999760389328],[1742412000000,42115.227,42122.287,42079.775,42082.274,0.02645999938249588],[1742412060000,42083.299,42094.287,42061.799,42078.751,0.024900000542402267],[1742412120000,42079.251,42085.251,42055.763,42058.251,0.022110000252723694],[1742412180000,42059.203,42065.263,42030.239,42049.299,0.023429999127984047],[1742412240000,42049.763,42062.203,42037.739,42054.263,0.023010000586509705],[1742412300000,42058.999,42063.703,42024.215,42029.799,0.021330000832676888],[1742412360000,42030.751,42030.751,42006.227,42012.251,0.024450000375509262],[1742412420000,42012.727,42012.727,41966.499,41979.287,0.02655000053346157],[1742412480000,41980.215,42013.703,41952.203,41959.239,0.026909999549388885],[1742412540000,41958.499,41986.203,41941.763,41983.227,0.025919999927282333],[1742412600000,41982.203,42016.239,41968.499,42010.215,0.02556000091135502],[1742412660000,42010.703,42030.275,41987.275,41992.287,0.02607000060379505],[1742412720000,41991.727,42036.775,41989.203,42024.703,0.023579999804496765],[1742412780000,42025.763,42054.499,42025.299,42052.727,0.025350000709295273],[1742412840000,42054.799,42062.275,42031.727,42048.203,0.022530000656843185],[1742412900000,42049.703,42052.999,41990.715,41992.239,0.025469999760389328],[1742412960000,41995.775,42036.787,41990.227,42036.787,0.024089999496936798],[1742413020000,42036.287,42055.775,42026.287,42055.775,0.02426999993622303],[1742413080000,42055.239,42072.215,42047.227,42065.287,0.024630000814795494],[1742413140000,42064.799,42076.499,42039.703,42042.499,0.02394000068306923],[1742413200000,42042.775,42061.287,42027.227,42055.775,0.024480000138282776],[1742413260000,42056.227,42076.203,42053.239,42065.275,0.020880000665783882],[1742413320000,42064.739,42069.239,42038.227,42052.799,0.025380000472068787],[1742413380000,42050.727,42068.787,42046.299,42056.227,0.021539999172091484],[1742413440000,42056.703,42098.999,42055.299,42086.251,0.021090000867843628],[1742413500000,42084.299,42100.775,42078.215,42083.799,0.021390000358223915],[1742413560000,42081.739,42083.251,42057.775,42065.299,0.022949999198317528],[1742413620000,42063.499,42076.203,42055.499,42064.263,0.021059999242424965],[1742413680000,42063.263,42069.287,42047.239,42062.287,0.02346000075340271],[1742413740000,42062.787,42069.239,42039.739,42057.287,0.01998000033199787],[1742413800000,42055.751,42055.751,41971.215,41976.715,0.027089999988675117],[1742413860000,41977.499,41977.999,41944.751,41977.999,0.025439999997615814],[1742413920000,41977.299,41990.263,41957.203,41968.499,0.025110000744462013],[1742413980000,41965.799,41997.263,41958.239,41983.739,0.02274000085890293],[1742414040000,41982.227,42002.238,41965.499,41996.203,0.02597999945282936],[1742414100000,41994.251,41994.251,41960.251,41969.299,0.025620000436902046],[1742414160000,41968.203,41982.787,41953.499,41979.251,0.02102999947965145],[1742414220000,41974.715,41981.275,41959.227,41972.763,0.021330000832676888],[1742414280000,41971.751,41982.763,41955.215,41958.999,0.019200000911951065],[1742414340000,41958.499,41985.799,41953.263,41980.299,0.027720000594854355],[1742414400000,41982.227,41999.499,41978.739,41985.751,0.01745999976992607],[1742414460000,41985.275,41989.499,41969.739,41989.287,0.011669999919831753],[1742414520000,41987.287,42003.763,41985.275,41998.227,0.009359999559819698],[1742414580000,41997.203,42009.715,41997.203,42005.287,0.010769999586045742],[1742414640000,42005.751,42008.499,41997.215,42003.227,0.009630000218749046],[1742414700000,42002.715,42003.275,41992.215,41998.999,0.009870000183582306],[1742414760000,41999.239,41999.999,41986.215,41989.275,0.007799999788403511],[1742414820000,41990.299,42004.299,41989.703,41999.727,0.009449999779462814],[1742414880000,42000.775,42000.799,41981.215,41990.775,0.009720000438392162],[1742414940000,41991.215,41995.739,41988.251,41993.227,0.007829999551177025],[1742415000000,41993.775,41993.775,41983.215,41983.763,0.006479999981820583],[1742415060000,41984.299,41998.787,41983.703,41997.751,0.00395999988541007],[1742415120000,41998.287,41999.739,41987.739,41990.715,0.007079999893903732],[1742415180000,41991.287,41999.239,41986.251,41992.715,0.007110000122338533],[1742415240000,41992.239,41999.787,41986.215,41988.727,0.0081599997356534],[1742421600000,41991.275,42001.215,41982.799,41992.299,0.0032399999909102917],[1742421660000,41993.263,41995.739,41984.251,41985.299,0.003659999929368496],[1742421720000,41983.499,41994.799,41983.499,41992.239,0.0017399999778717756],[1742421780000,41991.499,41995.299,41989.239,41989.239,0.0019199999514967203],[1742421840000,41988.239,41991.787,41987.287,41988.727,0.0008399999933317304],[1742421900000,41989.499,41995.275,41978.715,41981.751,0.004259999841451645],[1742421960000,41983.299,41989.215,41981.787,41989.215,0.0018599999602884054],[1742422020000,41986.287,42002.739,41986.287,42002.251,0.003060000017285347],[1742422080000,42001.999,42009.787,42000.227,42009.787,0.002099999925121665],[1742422140000,42009.215,42010.763,42006.215,42009.275,0.0017999999690800905],[1742422200000,42010.263,42012.751,42006.215,42011.739,0.0016199999954551458],[1742422260000,42011.251,42020.287,42010.751,42013.251,0.003120000008493662],[1742422320000,42013.739,42022.799,42012.775,42021.787,0.003060000017285347],[1742422380000,42022.715,42029.787,42017.763,42022.787,0.004980000201612711],[1742422440000,42023.799,42034.715,42022.203,42034.715,0.0031799999997019768],[1742422500000,42035.215,42036.275,42021.215,42021.215,0.0027000000700354576],[1742422560000,42019.739,42024.499,42018.703,42022.763,0.0027000000700354576],[1742422620000,42021.263,42023.703,42020.263,42022.739,0.0016799999866634607],[1742422680000,42021.787,42028.703,42021.787,42027.799,0.002520000096410513],[1742422740000,42028.203,42028.203,42022.215,42022.263,0.00203999993391335],[1742422800000,42023.715,42024.775,42022.203,42024.775,0.0011399999493733048],[1742422860000,42027.739,42027.739,42020.215,42020.715,0.0013800000306218863],[1742422920000,42021.239,42025.239,42021.239,42024.763,0.0011399999493733048],[1742422980000,42022.727,42028.775,42022.727,42028.775,0.0006600000197067857],[1742423040000,42027.727,42028.787,42025.739,42025.739,0.0006000000284984708],[1742423100000,42026.775,42036.763,42025.787,42031.751,0.0022799998987466097],[1742423160000,42031.239,42035.299,42028.299,42032.739,0.00215999991632998],[1742423220000,42032.263,42034.799,42031.263,42034.227,0.0014400000218302011],[1742423280000,42034.715,42037.263,42032.787,42033.275,0.0016199999954551458],[1742423340000,42032.751,42038.751,42032.751,42036.499,0.0017399999778717756],[1742423400000,42039.203,42039.999,42026.299,42028.751,0.002940000034868717],[1742423460000,42029.763,42036.727,42029.763,42036.727,0.0011399999493733048],[1742423520000,42035.799,42040.999,42031.715,42038.751,0.0027600000612437725],[1742423580000,42039.275,42041.787,42038.239,42040.251,0.0013800000306218863],[1742423640000,42040.787,42040.787,42034.763,42038.739,0.00107999995816499],[1742423700000,42040.287,42040.499,42036.739,42039.715,0.0013200000394135714],[1742423760000,42040.263,42054.227,42039.775,42051.799,0.004379999823868275],[1742423820000,42052.751,42053.715,42037.739,42037.739,0.0034799999557435513],[1742423880000,42038.203,42042.299,42036.251,42041.999,0.0016799999866634607],[1742423940000,42042.239,42047.275,42041.715,42043.751,0.0022799998987466097],[1742424000000,42044.275,42044.299,42039.263,42041.703,0.0012000000569969416],[1742424060000,42042.239,42044.239,42041.751,42041.751,0.0011399999493733048],[1742424120000,42042.215,42044.763,42041.763,42044.763,0.0007800000021234155],[1742424180000,42045.799,42045.799,42042.763,42045.787,0.0004799999878741801],[1742424240000,42044.251,42045.999,42042.763,42043.263,0.0009599999757483602],[1742424300000,42042.715,42043.299,42040.799,42042.251,0.0006600000197067857],[1742424360000,42051.727,42055.203,42048.775,42048.775,0.0013200000394135714],[1742424420000,42047.775,42054.751,42047.775,42051.739,0.0017399999778717756],[1742424480000,42052.799,42052.799,42049.239,42051.999,0.0008399999933317304],[1742424540000,42052.227,42064.703,42052.227,42060.999,0.0028200000524520874],[1742424600000,42061.727,42061.775,42056.727,42056.727,0.002219999907538295],[1742424660000,42058.703,42059.239,42054.499,42056.275,0.001500000013038516],[1742424720000,42054.299,42056.499,42051.703,42052.239,0.002580000087618828],[1742424780000,42051.739,42062.787,42050.287,42058.499,0.0032999999821186066],[1742424840000,42057.215,42060.203,42053.703,42053.703,0.002400000113993883],[1742424900000,42054.299,42054.787,42043.703,42043.703,0.002580000087618828],[1742424960000,42043.263,42049.763,42040.715,42045.751,0.0034199999645352364],[1742425020000,42045.239,42045.499,42041.499,42043.227,0.002460000105202198],[1742425080000,42042.215,42044.227,42038.799,42038.799,0.0017999999690800905],[1742425140000,42039.287,42043.499,42033.739,42041.215,0.0022799998987466097],[1742425200000,42039.215,42043.215,42031.775,42040.999,0.003719999920576811],[1742425260000,42042.263,42049.275,42041.763,42045.703,0.002460000105202198],[1742425320000,42046.275,42048.499,42039.799,42039.799,0.002400000113993883],[1742425380000,42040.763,42041.715,42035.739,42038.775,0.001560000004246831],[1742425440000,42038.263,42038.263,42029.999,42033.763,0.002520000096410513],[1742425500000,42034.215,42035.999,42031.215,42031.787,0.001500000013038516],[1742425560000,42029.787,42042.263,42028.227,42037.727,0.0028800000436604023],[1742425620000,42039.263,42042.239,42032.739,42036.999,0.00215999991632998],[1742425680000,42037.203,42040.727,42036.499,42038.799,0.0017399999778717756],[1742425740000,42039.299,42043.739,42039.299,42043.299,0.0006000000284984708],[1742425800000,42042.763,42042.763,42035.703,42035.751,0.0009599999757483602],[1742425860000,42036.703,42037.739,42032.703,42033.727,0.0013800000306218863],[1742425920000,42033.499,42033.751,42028.287,42033.751,0.001560000004246831],[1742425980000,42033.215,42033.787,42031.703,42031.999,0.001019999966956675],[1742426040000,42032.751,42033.999,42031.751,42033.263,0.0011399999493733048],[1742426100000,42034.787,42037.763,42031.775,42036.703,0.002520000096410513],[1742426160000,42037.287,42045.763,42037.287,42040.227,0.002400000113993883],[1742426220000,42039.299,42039.299,42034.227,42034.227,0.0012600000482052565],[1742426280000,42033.799,42035.727,42032.251,42032.763,0.0007800000021234155],[1742426340000,42033.799,42036.775,42033.799,42034.703,0.0007200000109151006],[1742426400000,42035.787,42035.787,42029.775,42029.775,0.0006600000197067857],[1742426460000,42030.763,42035.751,42030.763,42035.751,0.0009599999757483602],[1742426520000,42036.203,42038.263,42034.775,42036.799,0.0009599999757483602],[1742426580000,42038.251,42040.999,42035.703,42035.703,0.0014400000218302011],[1742426640000,42035.227,42039.703,42035.227,42038.751,0.0008999999845400453],[1742426700000,42039.751,42044.999,42038.787,42042.715,0.0016199999954551458],[1742426760000,42043.227,42043.227,42038.763,42039.703,0.0012000000569969416],[1742426820000,42038.739,42039.999,42037.715,42039.239,0.0006600000197067857],[1742426880000,42038.739,42040.775,42037.751,42038.703,0.0007800000021234155],[1742426940000,42040.715,42042.727,42039.227,42039.751,0.0007200000109151006],[1742427000000,42040.203,42041.703,42032.763,42034.751,0.0016799999866634607],[1742427060000,42036.251,42036.775,42028.775,42030.727,0.0013200000394135714],[1742427120000,42029.799,42032.287,42028.275,42032.287,0.0007200000109151006],[1742427180000,42030.799,42034.751,42030.263,42030.751,0.0013800000306218863],[1742427240000,42031.251,42038.763,42031.251,42036.751,0.0013800000306218863],[1742427300000,42036.275,42037.251,42033.799,42034.799,0.0008399999933317304],[1742427360000,42034.287,42035.715,42031.751,42035.715,0.0008999999845400453],[1742427420000,42034.775,42042.215,42034.775,42040.763,0.001560000004246831],[1742427480000,42041.251,42043.799,42038.715,42043.799,0.0007800000021234155],[1742427540000,42044.763,42053.751,42044.763,42045.775,0.0027000000700354576],[1742427600000,42045.263,42052.799,42041.703,42042.703,0.002460000105202198],[1742427660000,42043.727,42045.703,42042.275,42042.751,0.0013200000394135714],[1742427720000,42042.227,42044.799,42040.703,42043.715,0.00107999995816499],[1742427780000,42044.239,42045.287,42043.799,42044.999,0.0003000000142492354],[1742427840000,42045.275,42047.215,42044.275,42045.499,0.0007200000109151006],[1742427900000,42044.703,42049.799,42044.215,42046.203,0.0023399998899549246],[1742427960000,42046.298,42053.715,42046.298,42049.775,0.00215999991632998],[1742428020000,42049.263,42052.299,42048.999,42051.251,0.0014400000218302011],[1742428080000,42050.763,42050.763,42046.739,42050.251,0.002099999925121665],[1742428140000,42050.739,42051.739,42048.715,42049.763,0.001500000013038516],[1742428200000,42048.739,42050.287,42048.739,42050.263,0.0007800000021234155],[1742428260000,42049.203,42049.263,42045.999,42048.751,0.0011399999493733048],[1742428320000,42049.215,42050.763,42046.715,42048.799,0.0011399999493733048],[1742428380000,42047.739,42048.999,42046.715,42046.715,0.0012600000482052565],[1742428440000,42047.251,42047.251,42041.715,42045.763,0.0011399999493733048],[1742428500000,42045.499,42047.703,42042.215,42046.775,0.0014400000218302011],[1742428560000,42045.999,42047.739,42045.203,42046.799,0.0012600000482052565],[1742428620000,42046.203,42063.299,42046.203,42056.499,0.001560000004246831],[1742428680000,42055.775,42056.287,42053.799,42055.227,0.0004799999878741801],[1742428740000,42054.739,42058.215,42052.799,42057.999,0.0012000000569969416]]