[[1742342400000,19495.332,19504.065,19493.698,19498.287,0.019920000806450844],[1742342460000,19498.143,19502.532,19493.276,19501.743,0.017160000279545784],[1742342520000,19501.575,19502.889,19499.176,19499.176,0.015960000455379486],[1742342580000,19498.665,19500.075,19496.565,19499.564,0.013559999875724316],[1742342640000,19499.375,19503.521,19498.064,19501.209,0.014759999699890614],[1742342700000,19501.221,19506.331,19500.72,19505.864,0.015359999611973763],[1742342760000,19506.031,19508.054,19504.354,19505.308,0.014879999682307243],[1742342820000,19504.789,19505.375,19500.676,19502.789,0.017640000209212303],[1742342880000,19502.709,19504.589,19501.376,19503.376,0.012959999963641167],[1742342940000,19504.153,19508.654,19503.02,19506.775,0.01727999933063984],[1742343000000,19506.621,19508.089,19503.719,19506.375,0.01655999943614006],[1742343060000,19506.531,19508.675,19502.832,19507.809,0.014159999787807465],[1742343120000,19508.042,19508.897,19506.72,19508.52,0.010320000350475311],[1742343180000,19508.132,19512.865,19507.897,19510.276,0.011640000157058239],[1742343240000,19510.208,19513.043,19509.198,19511.686,0.011760000139474869],[1742343300000,19511.764,19514.687,19509.153,19513.076,0.0188400000333786],[1742343360000,19512.353,19514.119,19511.697,19513.408,0.015479999594390392],[1742343420000,19513.776,19515.643,19509.832,19510.399,0.014399999752640724],[1742343480000,19510.254,19512.764,19508.398,19512.565,0.013439999893307686],[1742343540000,19512.364,19515.554,19511.697,19514.832,0.01152000017464161],[1742343600000,19515.01,19525.565,19515.01,19521.586,0.019200000911951065],[1742343660000,19521.72,19525.697,19521.72,19522.797,0.017400000244379044],[1742343720000,19522.586,19538.332,19522.321,19536.909,0.019920000806450844],[1742343780000,19537.599,19537.599,19531.62,19534.097,0.013439999893307686],[1742343840000,19534.208,19535.187,19532.065,19533.687,0.009239999577403069],[1742343900000,19533.82,19534.098,19528.599,19530.419,0.010080000385642052],[1742343960000,19531.254,19537.831,19528.753,19537.831,0.014879999682307243],[1742344020000,19538.187,19550.489,19536.242,19547.821,0.0213600005954504],[1742344080000,19548.22,19548.899,19541.698,19546.754,0.0175199992954731],[1742344140000,19546.631,19547.042,19539.164,19544.31,0.013559999875724316],[1742344200000,19543.31,19550.089,19543.032,19544.52,0.017640000209212303],[1742344260000,19544.819,19546.842,19542.664,19546.842,0.01104000024497509],[1742344320000,19547.319,19547.319,19543.12,19544.554,0.012480000033974648],[1742344380000,19544.31,19545.289,19537.331,19540.631,0.014879999682307243],[1742344440000,19540.989,19545.231,19540.298,19544.887,0.014519999735057354],[1742344500000,19544.999,19559.065,19544.798,19556.789,0.02435999922454357],[1742344560000,19556.31,19562.289,19556.21,19561.809,0.017400000244379044],[1742344620000,19562.608,19566.399,19559.832,19560.708,0.021479999646544456],[1742344680000,19560.764,19563.675,19559.419,19559.419,0.016680000349879265],[1742344740000,19559.775,19562.808,19559.21,19561.197,0.016440000385046005],[1742344800000,19561.086,19562.899,19560.197,19560.843,0.013679999858140945],[1742344860000,19560.721,19572.043,19559.554,19568.886,0.018479999154806137],[1742344920000,19569.021,19571.886,19568.042,19569.798,0.020400000736117363],[1742344980000,19569.842,19570.164,19565.642,19566.042,0.01583999954164028],[1742345040000,19565.854,19571.908,19564.587,19571.243,0.01955999992787838],[1742345100000,19571.608,19571.886,19569.087,19570.789,0.017880000174045563],[1742345160000,19570.398,19575.853,19568.419,19573.719,0.017400000244379044],[1742345220000,19574.765,19575.109,19567.809,19568.276,0.014639999717473984],[1742345280000,19568.198,19569.143,19565.053,19565.275,0.016680000349879265],[1742345340000,19565.219,19567.299,19563.909,19565.565,0.015359999611973763],[1742345400000,19565.843,19567.489,19563.297,19566.653,0.014759999699890614],[1742345460000,19566.831,19584.164,19566.086,19583.62,0.014759999699890614],[1742345520000,19583.143,19583.389,19576.186,19576.343,0.019680000841617584],[1742345580000,19575.032,19576.289,19570.675,19573.897,0.01775999926030636],[1742345640000,19573.653,19576.175,19571.331,19573.332,0.01583999954164028],[1742345700000,19573.231,19574.308,19563.889,19569.876,0.01907999999821186],[1742345760000,19570.02,19575.909,19570.02,19574.32,0.014039999805390835],[1742345820000,19574.265,19575.042,19559.408,19560.221,0.017400000244379044],[1742345880000,19560.799,19563.589,19559.365,19561.732,0.01583999954164028],[1742345940000,19561.909,19566.176,19561.764,19563.299,0.014039999805390835],[1742346000000,19562.254,19566.142,19558.809,19560.989,0.017999999225139618],[1742346060000,19560.51,19565.089,19558.731,19562.309,0.015720000490546227],[1742346120000,19562.419,19567.232,19558.186,19558.664,0.014279999770224094],[1742346180000,19558.575,19567.186,19557.309,19563.108,0.012480000033974648],[1742346240000,19562.51,19564.275,19561.621,19563.209,0.009239999577403069],[1742346300000,19563.408,19564.619,19559.842,19560.809,0.012000000104308128],[1742346360000,19560.665,19562.999,19559.52,19560.031,0.012240000069141388],[1742346420000,19559.864,19569.087,19559.587,19563.099,0.012839999981224537],[1742346480000,19562.731,19562.731,19555.742,19560.097,0.015720000490546227],[1742346540000,19560.089,19563.52,19558.532,19560.043,0.013079999946057796],[1742346600000,19559.765,19568.989,19559.565,19568.989,0.010440000332891941],[1742346660000,19568.565,19573.499,19565.342,19565.721,0.016680000349879265],[1742346720000,19566.489,19568.099,19565.143,19565.187,0.011640000157058239],[1742346780000,19565.097,19565.619,19562.631,19563.176,0.012719999998807907],[1742346840000,19563.21,19564.754,19562.076,19562.809,0.01080000028014183],[1742346900000,19563.142,19564.342,19562.221,19563.276,0.012240000069141388],[1742346960000,19563.587,19563.587,19555.22,19557.332,0.017880000174045563],[1742347020000,19557.789,19558.042,19553.321,19556.854,0.0163199994713068],[1742347080000,19556.776,19562.775,19555.065,19561.231,0.012480000033974648],[1742347140000,19561.365,19562.799,19556.398,19556.398,0.009840000420808792],[1742347200000,19556.586,19556.899,19554.32,19556.575,0.012719999998807907],[1742347260000,19556.62,19556.765,19552.631,19553.765,0.013199999928474426],[1742347320000,19553.62,19557.499,19552.708,19555.565,0.01152000017464161],[1742347380000,19555.321,19558.087,19553.11,19556.531,0.01140000019222498],[1742347440000,19556.31,19564.298,19556.221,19560.31,0.013439999893307686],[1742347500000,19560.21,19564.576,19559.308,19563.375,0.010200000368058681],[1742347560000,19563.743,19566.889,19563.364,19564.099,0.013799999840557575],[1742347620000,19563.621,19563.789,19558.542,19558.754,0.01092000026255846],[1742347680000,19559.021,19563.609,19557.897,19563.275,0.011880000121891499],[1742347740000,19563.732,19565.819,19558.521,19560.598,0.014039999805390835],[1742347800000,19560.131,19562.542,19557.332,19557.665,0.013079999946057796],[1742347860000,19557.999,19559.21,19555.11,19556.589,0.013319999910891056],[1742347920000,19556.786,19557.342,19553.086,19553.142,0.012480000033974648],[1742347980000,19553.489,19561.386,19549.276,19558.208,0.019440000876784325],[1742348040000,19558.62,19562.143,19555.354,19556.575,0.014399999752640724],[1742348100000,19556.319,19563.031,19556.319,19558.989,0.015479999594390392],[1742348160000,19558.621,19561.089,19556.308,19556.308,0.013919999822974205],[1742348220000,19556.219,19562.243,19554.331,19555.864,0.014999999664723873],[1742348280000,19558.342,19564.609,19554.32,19560.787,0.015359999611973763],[1742348340000,19560.789,19565.387,19559.887,19563.865,0.015239999629557133],[1742348400000,19563.742,19564.665,19560.386,19561.898,0.013919999822974205],[1742348460000,19561.809,19567.053,19561.619,19564.521,0.014399999752640724],[1742348520000,19564.709,19565.389,19561.676,19562.589,0.013079999946057796],[1742348580000,19562.289,19563.308,19560.776,19563.221,0.009960000403225422],[1742348640000,19563.376,19565.389,19560.819,19565.376,0.013919999822974205],[1742348700000,19564.832,19567.665,19562.02,19567.21,0.01056000031530857],[1742348760000,19566.098,19566.098,19561.232,19562.731,0.00851999968290329],[1742348820000,19562.876,19563.289,19556.387,19556.876,0.014879999682307243],[1742348880000,19556.72,19557.499,19550.609,19552.532,0.01679999940097332],[1742348940000,19552.265,19552.789,19549.797,19551.319,0.016680000349879265],[1742349000000,19550.71,19554.999,19549.565,19554.999,0.012000000104308128],[1742349060000,19555.119,19564.399,19555.119,19564.209,0.01679999940097332],[1742349120000,19564.231,19564.808,19556.175,19558.587,0.014639999717473984],[1742349180000,19558.676,19560.01,19555.82,19559.209,0.009479999542236328],[1742349240000,19559.354,19559.889,19556.197,19558.287,0.00827999971807003],[1742349300000,19558.197,19559.576,19557.787,19558.897,0.01128000020980835],[1742349360000,19559.031,19560.489,19557.319,19557.319,0.009119999594986439],[1742349420000,19557.142,19559.72,19557.142,19558.12,0.00863999966531992],[1742349480000,19558.264,19560.399,19557.287,19557.865,0.0081599997356534],[1742349540000,19558.098,19559.132,19557.108,19558.054,0.0069599999114871025],[1742349600000,19558.308,19561.732,19554.221,19555.309,0.012719999998807907],[1742349660000,19555.399,19558.154,19555.309,19557.889,0.009119999594986439],[1742349720000,19557.587,19557.989,19555.032,19555.232,0.011880000121891499],[1742349780000,19555.11,19556.489,19553.532,19554.608,0.0106800002977252],[1742349840000,19554.21,19554.489,19551.632,19551.743,0.012839999981224537],[1742349900000,19551.909,19554.143,19551.797,19553.053,0.010440000332891941],[1742349960000,19552.876,19556.208,19552.875,19555.343,0.00863999966531992],[1742350020000,19555.264,19557.899,19554.043,19555.819,0.00863999966531992],[1742350080000,19556.242,19558.61,19555.254,19558.075,0.00887999963015318],[1742350140000,19558.219,19562.62,19558.219,19561.02,0.012480000033974648],[1742350200000,19560.919,19562.499,19559.01,19561.265,0.013799999840557575],[1742350260000,19561.086,19563.053,19560.499,19561.989,0.009479999542236328],[1742350320000,19561.887,19563.831,19556.409,19558.576,0.01152000017464161],[1742350380000,19558.787,19560.099,19556.264,19556.397,0.006599999964237213],[1742350440000,19556.489,19560.098,19556.175,19558.608,0.00875999964773655],[1742350500000,19558.676,19563.499,19558.553,19562.209,0.01128000020980835],[1742350560000,19562.608,19563.553,19560.51,19561.854,0.00887999963015318],[1742350620000,19562.109,19562.398,19559.854,19560.875,0.006479999981820583],[1742350680000,19561.21,19562.797,19560.798,19562.52,0.00803999975323677],[1742350740000,19562.31,19564.587,19561.297,19563.697,0.009119999594986439],[1742350800000,19563.775,19564.665,19560.821,19561.731,0.009840000420808792],[1742350860000,19562.219,19563.089,19561.286,19561.775,0.00887999963015318],[1742350920000,19561.409,19563.01,19561.409,19562.576,0.00803999975323677],[1742350980000,19562.876,19564.398,19558.698,19559.065,0.01140000019222498],[1742351040000,19559.599,19561.799,19558.532,19558.887,0.010080000385642052],[1742351100000,19559.065,19566.721,19558.109,19566.721,0.014879999682307243],[1742351160000,19566.843,19566.843,19560.676,19560.732,0.012000000104308128],[1742351220000,19559.776,19561.064,19558.843,19559.331,0.006599999964237213],[1742351280000,19558.72,19562.809,19558.619,19561.531,0.006479999981820583],[1742351340000,19561.687,19561.786,19560.175,19560.231,0.0038399999029934406],[1742351400000,19559.999,19560.832,19554.543,19556.743,0.011880000121891499],[1742351460000,19556.897,19557.499,19551.797,19556.254,0.014639999717473984],[1742351520000,19556.375,19562.299,19556.098,19559.899,0.013079999946057796],[1742351580000,19559.819,19563.853,19559.386,19562.087,0.014039999805390835],[1742351640000,19562.176,19566.298,19561.686,19565.499,0.010320000350475311],[1742351700000,19565.608,19566.599,19558.754,19562.398,0.016440000385046005],[1742351760000,19562.143,19562.999,19559.765,19559.765,0.0069599999114871025],[1742351820000,19559.698,19562.087,19557.098,19562.087,0.009479999542236328],[1742351880000,19561.82,19562.409,19560.542,19561.82,0.006839999929070473],[1742351940000,19561.754,19562.709,19560.565,19561.989,0.006240000016987324],[1742352000000,19560.309,19565.099,19559.843,19565.099,0.01140000019222498],[1742352060000,19564.999,19567.02,19561.598,19562.232,0.012000000104308128],[1742352120000,19562.342,19564.253,19561.62,19562.697,0.007679999805986881],[1742352180000,19562.531,19565.286,19561.632,19562.043,0.007679999805986881],[1742352240000,19561.753,19562.399,19559.197,19561.609,0.01056000031530857],[1742352300000,19561.665,19561.665,19557.232,19557.299,0.012719999998807907],[1742352360000,19556.854,19558.832,19556.62,19558.02,0.007799999788403511],[1742352420000,19557.854,19558.02,19554.142,19556.087,0.0106800002977252],[1742352480000,19556.197,19557.52,19554.386,19556.197,0.009600000455975533],[1742352540000,19556.02,19556.632,19553.342,19554.098,0.012240000069141388],[1742352600000,19554.389,19556.076,19549.242,19551.131,0.017880000174045563],[1742352660000,19551.597,19555.054,19551.597,19554.354,0.01080000028014183],[1742352720000,19554.275,19555.389,19552.787,19553.375,0.01056000031530857],[1742352780000,19553.609,19554.208,19550.397,19552.553,0.00875999964773655],[1742352840000,19552.732,19553.053,19546.843,19548.732,0.012240000069141388],[1742352900000,19548.276,19550.789,19547.875,19549.698,0.010440000332891941],[1742352960000,19549.81,19550.999,19547.121,19547.121,0.010080000385642052],[1742353020000,19546.721,19548.597,19541.776,19546.299,0.01955999992787838],[1742353080000,19546.231,19546.619,19543.408,19544.142,0.009720000438392162],[1742353140000,19544.119,19546.697,19541.043,19541.043,0.01080000028014183],[1742353200000,19541.297,19547.142,19541.253,19545.276,0.012959999963641167],[1742353260000,19545.589,19545.897,19543.053,19543.731,0.009119999594986439],[1742353320000,19544.089,19548.654,19543.31,19548.586,0.01104000024497509],[1742353380000,19548.364,19550.099,19546.521,19549.665,0.01128000020980835],[1742353440000,19549.598,19554.597,19549.598,19551.631,0.01140000019222498],[1742353500000,19551.121,19557.553,19551.075,19556.286,0.013319999910891056],[1742353560000,19556.332,19558.298,19554.332,19557.62,0.0081599997356534],[1742353620000,19557.886,19559.299,19553.853,19553.853,0.009479999542236328],[1742353680000,19554.589,19557.999,19554.054,19557.221,0.011760000139474869],[1742353740000,19557.386,19558.609,19556.119,19558.609,0.00827999971807003],[1742353800000,19558.154,19559.299,19556.732,19558.076,0.00863999966531992],[1742353860000,19558.153,19559.989,19555.332,19559.343,0.010320000350475311],[1742353920000,19559.597,19560.709,19558.664,19559.265,0.009119999594986439],[1742353980000,19559.719,19559.719,19558.054,19558.576,0.004920000210404396],[1742354040000,19558.764,19559.897,19557.919,19559.799,0.005880000069737434],[1742354100000,19559.354,19560.621,19558.175,19560.119,0.004920000210404396],[1742354160000,19560.232,19560.232,19558.331,19559.808,0.006719999946653843],[1742354220000,19559.886,19561.054,19557.332,19557.332,0.00803999975323677],[1742354280000,19557.889,19559.82,19557.043,19557.621,0.005760000087320805],[1742354340000,19557.521,19557.589,19555.398,19555.865,0.007079999893903732],[1742354400000,19555.819,19557.132,19555.386,19557.076,0.005040000192821026],[1742354460000,19556.989,19556.999,19553.365,19553.564,0.006240000016987324],[1742354520000,19553.364,19553.597,19551.408,19552.054,0.0081599997356534],[1742354580000,19552.153,19552.587,19548.686,19552.587,0.00791999977082014],[1742354640000,19552.353,19553.289,19551.719,19552.109,0.005520000122487545],[1742354700000,19551.909,19553.299,19550.864,19552.898,0.005760000087320805],[1742354760000,19553.053,19556.31,19552.82,19556.253,0.007079999893903732],[1742354820000,19556.72,19556.72,19552.721,19554.408,0.007079999893903732],[1742354880000,19554.553,19554.642,19548.764,19551.387,0.007319999858736992],[1742354940000,19551.276,19551.698,19550.242,19550.589,0.005400000140070915],[1742355000000,19550.876,19551.799,19550.521,19551.31,0.00839999970048666],[1742355060000,19551.632,19553.321,19551.31,19552.665,0.006479999981820583],[1742355120000,19552.898,19553.32,19552.164,19552.599,0.0034799999557435513],[1742355180000,19552.564,19553.632,19552.342,19553.02,0.0040799998678267],[1742355240000,19553.419,19555.399,19551.776,19555.399,0.006120000034570694],[1742355300000,19555.065,19555.209,19553.521,19554.221,0.005760000087320805],[1742355360000,19554.31,19554.31,19552.021,19553.697,0.006479999981820583],[1742355420000,19553.389,19553.899,19552.697,19553.176,0.004559999797493219],[1742355480000,19552.809,19552.809,19550.12,19550.286,0.006839999929070473],[1742355540000,19550.31,19550.31,19542.898,19545.132,0.01128000020980835],[1742355600000,19544.198,19547.208,19544.031,19546.719,0.010080000385642052],[1742355660000,19546.609,19550.598,19545.52,19545.52,0.007079999893903732],[1742355720000,19545.675,19546.819,19544.909,19545.12,0.00419999985024333],[1742355780000,19544.875,19546.619,19544.875,19545.554,0.0040799998678267],[1742355840000,19545.854,19548.086,19545.71,19546.886,0.006000000052154064],[1742355900000,19546.676,19548.586,19544.12,19544.208,0.005880000069737434],[1742355960000,19543.842,19545.619,19543.842,19545.097,0.006599999964237213],[1742356020000,19545.264,19546.399,19541.775,19542.275,0.009840000420808792],[1742356080000,19542.619,19543.076,19541.754,19542.021,0.00863999966531992],[1742356140000,19541.71,19545.075,19541.71,19545.075,0.007199999876320362],[1742356200000,19545.309,19550.287,19545.309,19549.576,0.009720000438392162],[1742356260000,19549.664,19550.899,19547.886,19550.665,0.009600000455975533],[1742356320000,19550.543,19552.598,19549.031,19551.619,0.006240000016987324],[1742356380000,19551.375,19552.376,19550.11,19550.386,0.00827999971807003],[1742356440000,19550.576,19551.098,19549.076,19549.399,0.00443999981507659],[1742356500000,19549.398,19552.499,19549.398,19551.676,0.007679999805986881],[1742356560000,19552.042,19552.042,19544.886,19544.908,0.00791999977082014],[1742356620000,19545.053,19548.176,19545.01,19547.543,0.009720000438392162],[1742356680000,19547.642,19550.521,19547.608,19549.643,0.00875999964773655],[1742356740000,19550.031,19551.586,19548.887,19550.298,0.007199999876320362],[1742356800000,19550.376,19551.889,19548.732,19550.308,0.00827999971807003],[1742356860000,19550.364,19550.819,19548.389,19548.62,0.006120000034570694],[1742356920000,19548.587,19549.099,19545.054,19545.321,0.007679999805986881],[1742356980000,19545.264,19546.598,19544.121,19545.82,0.00839999970048666],[1742357040000,19546.243,19546.243,19538.242,19540.364,0.011640000157058239],[1742357100000,19540.52,19541.542,19536.22,19539.154,0.015239999629557133],[1742357160000,19539.089,19540.653,19533.52,19540.31,0.01583999954164028],[1742357220000,19540.143,19540.565,19535.364,19535.789,0.009479999542236328],[1742357280000,19535.353,19536.132,19534.21,19535.632,0.01056000031530857],[1742357340000,19535.32,19539.399,19535.32,19537.343,0.007199999876320362],[1742357400000,19537.276,19538.198,19535.543,19536.654,0.00875999964773655],[1742357460000,19536.753,19537.099,19534.409,19535.043,0.009359999559819698],[1742357520000,19534.842,19535.989,19534.11,19535.609,0.005520000122487545],[1742357580000,19535.687,19536.889,19534.697,19536.564,0.006599999964237213],[1742357640000,19536.787,19537.276,19535.231,19536.732,0.006000000052154064],[1742357700000,19536.676,19537.098,19532.02,19532.631,0.010320000350475311],[1742357760000,19532.387,19533.299,19528.197,19528.197,0.010440000332891941],[1742357820000,19528.232,19529.219,19527.797,19528.643,0.0081599997356534],[1742357880000,19528.732,19531.186,19528.109,19530.909,0.007799999788403511],[1742357940000,19530.753,19532.097,19529.831,19530.299,0.010320000350475311],[1742358000000,19530.209,19530.642,19527.31,19528.408,0.012480000033974648],[1742358060000,19528.308,19530.089,19527.619,19529.886,0.00839999970048666],[1742358120000,19530.299,19531.789,19529.542,19531.197,0.00863999966531992],[1742358180000,19531.499,19531.589,19529.408,19530.665,0.0075599998235702515],[1742358240000,19530.819,19532.275,19530.354,19532.197,0.0069599999114871025],[1742358300000,19532.754,19534.076,19531.231,19531.799,0.0075599998235702515],[1742358360000,19531.643,19532.209,19529.71,19529.831,0.00791999977082014],[1742358420000,19529.71,19529.71,19524.653,19525.809,0.010320000350475311],[1742358480000,19525.864,19528.576,19525.864,19528.332,0.00419999985024333],[1742358540000,19528.286,19528.286,19525.121,19525.589,0.007439999841153622],[1742358600000,19525.542,19531.889,19525.298,19531.743,0.009479999542236328],[1742358660000,19531.598,19532.789,19528.565,19529.109,0.005040000192821026],[1742358720000,19528.842,19529.021,19525.232,19526.198,0.007319999858736992],[1742358780000,19526.589,19527.108,19524.665,19525.275,0.005880000069737434],[1742358840000,19524.865,19526.597,19523.887,19524.298,0.0075599998235702515],[1742358900000,19524.208,19527.889,19523.343,19527.064,0.00863999966531992],[1742358960000,19527.153,19527.564,19525.621,19526.376,0.006719999946653843],[1742359020000,19526.531,19526.821,19525.12,19525.287,0.005760000087320805],[1742359080000,19525.389,19525.789,19523.686,19524.776,0.006839999929070473],[1742359140000,19524.81,19525.899,19524.81,19524.832,0.007079999893903732],[1742359200000,19525.219,19525.409,19518.065,19521.131,0.010320000350475311],[1742359260000,19521.097,19523.365,19520.708,19521.275,0.007679999805986881],[1742359320000,19521.153,19521.153,19519.621,19520.32,0.006240000016987324],[1742359380000,19520.22,19523.243,19520.22,19523.119,0.006240000016987324],[1742359440000,19522.909,19524.186,19522.909,19524.089,0.006599999964237213],[1742359500000,19523.71,19524.089,19523.042,19523.989,0.00431999983265996],[1742359560000,19523.042,19523.643,19522.52,19522.597,0.00395999988541007],[1742359620000,19522.353,19525.209,19522.21,19525.209,0.00419999985024333],[1742359680000,19525.408,19527.786,19525.408,19527.786,0.006719999946653843],[1742359740000,19527.831,19528.165,19525.898,19526.297,0.0040799998678267],[1742359800000,19526.553,19526.832,19524.275,19526.408,0.006120000034570694],[1742359860000,19526.254,19526.609,19521.775,19522.01,0.00851999968290329],[1742359920000,19521.889,19522.598,19519.708,19521.489,0.006599999964237213],[1742359980000,19521.364,19522.389,19520.643,19521.887,0.005880000069737434],[1742360040000,19522.119,19523.599,19521.12,19523.599,0.006479999981820583],[1742360100000,19523.232,19523.399,19520.664,19522.054,0.005400000140070915],[1742360160000,19522.132,19524.11,19521.21,19522.031,0.00875999964773655],[1742360220000,19522.61,19522.919,19519.089,19520.731,0.007799999788403511],[1742360280000,19521.097,19524.21,19520.875,19523.753,0.006479999981820583],[1742360340000,19523.665,19523.832,19522.219,19522.553,0.005640000104904175],[1742360400000,19522.398,19524.209,19522.398,19522.897,0.011640000157058239],[1742360460000,19522.764,19523.099,19518.187,19521.097,0.01140000019222498],[1742360520000,19520.632,19520.787,19515.087,19515.142,0.009479999542236328],[1742360580000,19515.887,19517.521,19514.732,19516.153,0.009479999542236328],[1742360640000,19516.21,19517.219,19515.31,19515.61,0.005400000140070915],[1742360700000,19515.619,19516.899,19511.11,19515.619,0.01128000020980835],[1742360760000,19515.642,19516.209,19512.843,19515.776,0.01128000020980835],[1742360820000,19515.586,19521.108,19515.031,19520.919,0.01128000020980835],[1742360880000,19520.276,19520.276,19516.765,19517.076,0.00827999971807003],[1742360940000,19516.854,19517.164,19515.042,19517.087,0.009720000438392162],[1742361000000,19516.864,19521.886,19516.864,19518.999,0.011760000139474869],[1742361060000,19518.831,19522.197,19518.343,19519.919,0.01128000020980835],[1742361120000,19520.289,19523.087,19520.289,19521.643,0.009359999559819698],[1742361180000,19521.554,19521.554,19516.043,19516.899,0.012360000051558018],[1742361240000,19516.743,19517.242,19514.02,19515.489,0.01128000020980835],[1742361300000,19515.554,19517.798,19513.909,19517.253,0.012360000051558018],[1742361360000,19517.086,19519.819,19516.543,19518.789,0.01080000028014183],[1742361420000,19518.786,19521.286,19517.276,19518.053,0.012120000086724758],[1742361480000,19517.753,19518.989,19516.82,19517.232,0.0069599999114871025],[1742361540000,19517.289,19518.12,19515.632,19516.786,0.009840000420808792],[1742361600000,19516.875,19518.376,19515.719,19517.919,0.00851999968290329],[1742361660000,19518.621,19518.819,19516.031,19517.386,0.0081599997356534],[1742361720000,19517.298,19520.308,19516.898,19519.521,0.007439999841153622],[1742361780000,19519.764,19520.608,19519.21,19520.608,0.007799999788403511],[1742361840000,19520.397,19526.209,19520.286,19526.087,0.01152000017464161],[1742361900000,19526.153,19527.209,19525.22,19526.087,0.010440000332891941],[1742361960000,19526.164,19532.832,19526.164,19531.797,0.010080000385642052],[1742362020000,19531.842,19533.532,19531.686,19533.532,0.004920000210404396],[1742362080000,19533.599,19536.089,19532.887,19536.089,0.00875999964773655],[1742362140000,19535.743,19536.097,19533.631,19533.631,0.00875999964773655],[1742362200000,19533.51,19536.889,19533.51,19536.876,0.00827999971807003],[1742362260000,19536.298,19540.042,19536.298,19538.897,0.01092000026255846],[1742362320000,19539.21,19546.289,19539.054,19545.632,0.012600000016391277],[1742362380000,19546.089,19546.089,19543.754,19545.053,0.009119999594986439],[1742362440000,19545.209,19546.299,19544.243,19545.321,0.007079999893903732],[1742362500000,19546.342,19549.289,19543.676,19544.621,0.010200000368058681],[1742362560000,19544.776,19545.399,19539.21,19539.22,0.01116000022739172],[1742362620000,19539.408,19539.81,19536.853,19537.531,0.01056000031530857],[1742362680000,19537.676,19540.708,19537.121,19540.708,0.00875999964773655],[1742362740000,19541.72,19543.499,19539.842,19542.265,0.009960000403225422],[1742362800000,19542.031,19544.108,19540.542,19540.842,0.010200000368058681],[1742362860000,19540.808,19540.909,19536.776,19538.499,0.009720000438392162],[1742362920000,19538.176,19539.843,19536.743,19538.399,0.006479999981820583],[1742362980000,19538.097,19539.999,19537.409,19539.521,0.006719999946653843],[1742363040000,19539.708,19541.542,19538.654,19539.686,0.00863999966531992],[1742363100000,19539.775,19541.72,19538.52,19539.319,0.010080000385642052],[1742363160000,19539.789,19540.089,19537.875,19538.675,0.004920000210404396],[1742363220000,19538.989,19538.989,19529.186,19529.731,0.01679999940097332],[1742363280000,19529.81,19531.408,19529.242,19530.343,0.009239999577403069],[1742363340000,19530.309,19530.899,19526.21,19526.589,0.006479999981820583],[1742363400000,19526.62,19529.243,19526.62,19528.121,0.01056000031530857],[1742363460000,19528.231,19528.419,19526.053,19526.176,0.00863999966531992],[1742363520000,19525.376,19526.219,19523.686,19524.22,0.00827999971807003],[1742363580000,19524.065,19524.489,19519.543,19521.408,0.011880000121891499],[1742363640000,19521.654,19522.919,19521.31,19521.564,0.005520000122487545],[1742363700000,19521.354,19521.354,19518.731,19521.043,0.00803999975323677],[1742363760000,19520.309,19523.521,19519.042,19523.521,0.008999999612569809],[1742363820000,19523.408,19524.409,19521.832,19523.365,0.00803999975323677],[1742363880000,19523.319,19523.376,19521.919,19522.775,0.003599999938160181],[1742363940000,19522.687,19525.599,19522.143,19525.087,0.006240000016987324],[1742364000000,19525.075,19525.708,19523.71,19523.764,0.006120000034570694],[1742364060000,19523.909,19524.564,19516.819,19518.743,0.012719999998807907],[1742364120000,19518.887,19520.889,19517.775,19519.865,0.00791999977082014],[1742364180000,19520.489,19524.343,19517.831,19521.319,0.012600000016391277],[1742364240000,19521.186,19528.208,19521.186,19528.043,0.0063599999994039536],[1742364300000,19528.142,19529.386,19524.21,19524.21,0.00803999975323677],[1742364360000,19524.198,19524.198,19519.332,19519.854,0.01080000028014183],[1742364420000,19520.176,19524.086,19520.119,19523.71,0.01056000031530857],[1742364480000,19523.654,19524.389,19522.254,19524.043,0.00791999977082014],[1742364540000,19523.81,19525.853,19523.031,19524.576,0.009359999559819698],[1742364600000,19524.331,19525.854,19523.608,19525.554,0.007199999876320362],[1742364660000,19525.231,19525.575,19522.342,19523.108,0.00863999966531992],[1742364720000,19522.797,19522.797,19519.065,19519.797,0.009960000403225422],[1742364780000,19519.832,19520.264,19512.854,19513.521,0.01056000031530857],[1742364840000,19514.299,19515.109,19513.52,19513.889,0.0106800002977252],[1742364900000,19513.597,19514.799,19511.186,19514.799,0.013199999928474426],[1742364960000,19514.02,19515.308,19511.265,19512.186,0.00839999970048666],[1742365020000,19512.108,19514.287,19510.586,19514.253,0.010440000332891941],[1742365080000,19514.154,19515.198,19511.698,19512.275,0.00839999970048666],[1742365140000,19512.099,19516.076,19511.621,19514.797,0.009239999577403069],[1742365200000,19514.889,19516.989,19512.708,19512.708,0.007799999788403511],[1742365260000,19512.731,19521.153,19512.031,19520.709,0.013439999893307686],[1742365320000,19521.099,19522.542,19520.308,19521.098,0.012719999998807907],[1742365380000,19521.309,19522.999,19519.253,19519.72,0.009960000403225422],[1742365440000,19519.654,19520.565,19518.297,19518.553,0.009479999542236328],[1742365500000,19518.219,19523.287,19517.897,19520.787,0.01152000017464161],[1742365560000,19520.909,19521.275,19514.865,19517.597,0.008999999612569809],[1742365620000,19517.653,19520.553,19517.653,19518.399,0.00863999966531992],[1742365680000,19518.419,19519.609,19517.164,19517.864,0.009359999559819698],[1742365740000,19517.097,19523.365,19516.532,19523.089,0.012480000033974648],[1742365800000,19522.654,19523.153,19505.097,19505.165,0.02280000038444996],[1742365860000,19505.553,19512.532,19505.275,19512.308,0.012600000016391277],[1742365920000,19513.208,19518.097,19512.521,19517.231,0.013559999875724316],[1742365980000,19517.054,19519.989,19516.242,19519.087,0.012120000086724758],[1742366040000,19518.82,19524.254,19518.775,19524.254,0.010440000332891941],[1742366100000,19524.631,19529.389,19523.343,19528.609,0.015359999611973763],[1742366160000,19528.82,19530.409,19527.419,19529.309,0.012120000086724758],[1742366220000,19529.387,19530.775,19525.643,19526.053,0.00863999966531992],[1742366280000,19526.399,19526.399,19522.742,19523.053,0.012000000104308128],[1742366340000,19522.887,19523.809,19520.82,19522.899,0.01056000031530857],[1742366400000,19522.989,19526.808,19521.81,19526.286,0.013559999875724316],[1742366460000,19526.375,19526.854,19519.197,19519.786,0.01116000022739172],[1742366520000,19519.898,19520.609,19517.732,19518.71,0.012839999981224537],[1742366580000,19518.697,19523.899,19518.208,19522.909,0.009239999577403069],[1742366640000,19523.065,19525.086,19522.808,19523.865,0.008999999612569809],[1742366700000,19524.075,19527.208,19522.021,19526.065,0.009840000420808792],[1742366760000,19526.12,19528.499,19525.765,19526.575,0.010320000350475311],[1742366820000,19526.62,19529.109,19526.51,19526.664,0.00803999975323677],[1742366880000,19526.819,19527.109,19525.621,19526.075,0.008999999612569809],[1742366940000,19525.887,19526.308,19520.897,19521.21,0.009960000403225422],[1742367000000,19521.143,19522.899,19520.82,19521.032,0.0081599997356534],[1742367060000,19521.899,19522.789,19516.81,19517.521,0.009720000438392162],[1742367120000,19517.31,19518.089,19513.386,19517.532,0.009960000403225422],[1742367180000,19517.709,19524.831,19517.032,19523.72,0.011880000121891499],[1742367240000,19524.332,19525.108,19523.553,19524.386,0.009239999577403069],[1742367300000,19524.564,19525.799,19523.831,19525.232,0.0063599999994039536],[1742367360000,19525.343,19526.687,19524.353,19526.119,0.0069599999114871025],[1742367420000,19526.175,19526.899,19524.187,19525.265,0.00875999964773655],[1742367480000,19525.187,19525.842,19522.532,19524.999,0.00791999977082014],[1742367540000,19524.643,19526.553,19523.121,19526.532,0.007079999893903732],[1742367600000,19526.621,19526.621,19513.565,19520.81,0.0213600005954504],[1742367660000,19520.989,19521.52,19509.309,19509.799,0.017640000209212303],[1742367720000,19509.709,19509.709,19502.52,19502.52,0.019920000806450844],[1742367780000,19502.297,19508.543,19502.297,19505.209,0.014879999682307243],[1742367840000,19505.021,19509.099,19503.565,19506.542,0.013679999858140945],[1742367900000,19506.321,19506.831,19502.821,19504.219,0.013679999858140945],[1742367960000,19504.02,19505.298,19495.643,19498.075,0.015239999629557133],[1742368020000,19498.719,19498.889,19493.043,19493.742,0.014279999770224094],[1742368080000,19494.22,19499.286,19494.22,19495.297,0.017880000174045563],[1742368140000,19495.11,19496.776,19491.731,19492.776,0.015479999594390392],[1742368200000,19493.808,19496.787,19491.321,19495.708,0.013799999840557575],[1742368260000,19495.797,19501.299,19495.797,19501.108,0.014999999664723873],[1742368320000,19500.765,19501.542,19497.31,19501.22,0.013319999910891056],[1742368380000,19501.121,19501.121,19484.51,19485.698,0.016680000349879265],[1742368440000,19485.753,19486.789,19482.221,19483.787,0.01727999933063984],[1742368500000,19483.608,19495.297,19483.608,19493.999,0.01931999996304512],[1742368560000,19493.886,19501.819,19492.319,19500.698,0.018239999189972878],[1742368620000,19500.753,19503.909,19496.52,19496.52,0.017160000279545784],[1742368680000,19496.798,19504.132,19493.898,19501.187,0.014879999682307243],[1742368740000,19500.898,19507.599,19499.397,19507.599,0.012120000086724758],[1742368800000,19507.319,19511.575,19504.776,19505.21,0.012000000104308128],[1742368860000,19505.187,19505.298,19501.186,19501.775,0.014279999770224094],[1742368920000,19501.254,19501.342,19495.61,19499.598,0.01583999954164028],[1742368980000,19498.797,19504.686,19495.21,19504.686,0.012839999981224537],[1742369040000,19504.297,19506.832,19503.121,19504.289,0.014519999735057354],[1742369100000,19504.243,19510.231,19503.865,19509.687,0.014639999717473984],[1742369160000,19509.819,19513.175,19509.386,19512.842,0.013199999928474426],[1742369220000,19512.71,19514.076,19510.254,19510.254,0.011880000121891499],[1742369280000,19510.632,19514.053,19510.121,19513.831,0.009720000438392162],[1742369340000,19513.721,19514.789,19506.176,19511.01,0.014999999664723873],[1742369400000,19510.999,19512.319,19502.076,19511.499,0.0200399998575449],[1742369460000,19511.321,19513.576,19508.221,19510.232,0.014039999805390835],[1742369520000,19510.331,19513.289,19508.097,19510.089,0.013799999840557575],[1742369580000,19509.709,19509.709,19501.786,19506.31,0.014159999787807465],[1742369640000,19506.22,19506.999,19500.587,19502.32,0.013079999946057796],[1742369700000,19502.143,19503.089,19496.321,19498.319,0.017400000244379044],[1742369760000,19498.999,19499.264,19487.109,19487.109,0.022439999505877495],[1742369820000,19487.208,19487.687,19471.898,19474.089,0.02855999954044819],[1742369880000,19473.675,19481.389,19473.675,19480.186,0.022199999541044235],[1742369940000,19479.889,19484.775,19469.364,19472.119,0.020880000665783882],[1742370000000,19472.164,19476.764,19470.331,19470.587,0.0200399998575449],[1742370060000,19470.331,19471.119,19459.676,19460.51,0.02483999915421009],[1742370120000,19460.376,19468.499,19458.887,19463.31,0.022679999470710754],[1742370180000,19463.319,19463.853,19453.065,19453.809,0.026639999821782112],[1742370240000,19453.675,19458.786,19447.676,19457.299,0.027240000665187836],[1742370300000,19456.909,19458.587,19450.543,19451.053,0.0225600004196167],[1742370360000,19451.389,19460.72,19450.565,19460.675,0.022679999470710754],[1742370420000,19460.276,19460.775,19452.221,19454.787,0.020999999716877937],[1742370480000,19454.698,19462.187,19448.364,19459.887,0.023159999400377274],[1742370540000,19460.01,19471.232,19459.665,19468.989,0.02507999911904335],[1742370600000,19468.71,19475.731,19468.664,19474.698,0.026760000735521317],[1742370660000,19475.165,19478.254,19465.21,19468.609,0.021959999576210976],[1742370720000,19468.832,19470.664,19464.054,19467.264,0.021239999681711197],[1742370780000,19467.186,19467.61,19460.131,19463.042,0.020160000771284103],[1742370840000,19462.843,19467.687,19461.775,19466.187,0.019440000876784325],[1742370900000,19465.821,19466.786,19455.11,19456.499,0.01931999996304512],[1742370960000,19456.52,19466.564,19454.832,19463.299,0.019200000911951065],[1742371020000,19462.776,19463.419,19458.175,19462.154,0.02184000052511692],[1742371080000,19462.087,19462.099,19450.742,19455.787,0.021719999611377716],[1742371140000,19455.286,19461.409,19455.131,19461.409,0.01775999926030636],[1742371200000,19461.297,19485.243,19459.242,19482.153,0.03683999925851822],[1742371260000,19481.832,19487.21,19478.321,19479.242,0.03203999996185303],[1742371320000,19479.021,19484.786,19476.121,19481.831,0.03311999887228012],[1742371380000,19483.064,19486.609,19479.22,19479.22,0.032519999891519547],[1742371440000,19479.789,19485.043,19477.21,19480.576,0.029279999434947968],[1742371500000,19479.808,19488.808,19474.032,19488.132,0.02855999954044819],[1742371560000,19488.321,19490.597,19475.186,19480.664,0.03156000003218651],[1742371620000,19481.089,19494.02,19479.797,19491.776,0.02783999964594841],[1742371680000,19491.632,19495.708,19489.21,19495.053,0.02759999968111515],[1742371740000,19494.389,19505.089,19491.853,19502.02,0.029400000348687172],[1742371800000,19502.298,19503.71,19490.164,19490.365,0.028920000419020653],[1742371860000,19490.753,19493.999,19485.298,19486.989,0.029279999434947968],[1742371920000,19486.708,19488.408,19480.654,19484.119,0.025800000876188278],[1742371980000,19484.375,19489.789,19480.643,19485.097,0.026520000770688057],[1742372040000,19485.675,19496.097,19485.675,19495.208,0.02459999918937683],[1742372100000,19494.164,19496.265,19479.708,19481.532,0.02435999922454357],[1742372160000,19481.865,19486.799,19474.119,19486.799,0.02435999922454357],[1742372220000,19486.376,19488.631,19482.989,19485.12,0.025200000032782555],[1742372280000,19484.898,19487.842,19478.064,19481.276,0.025679999962449074],[1742372340000,19481.408,19490.389,19481.408,19489.721,0.025200000032782555],[1742372400000,19490.087,19492.754,19487.186,19490.889,0.023399999365210533],[1742372460000,19490.531,19495.075,19488.065,19493.32,0.024960000067949295],[1742372520000,19493.21,19495.789,19491.909,19494.276,0.02160000056028366],[1742372580000,19494.408,19502.089,19494.121,19497.554,0.026399999856948853],[1742372640000,19497.665,19500.01,19491.721,19492.832,0.026159999892115593],[1742372700000,19493.308,19497.089,19490.765,19493.089,0.022679999470710754],[1742372760000,19493.209,19500.753,19493.043,19497.108,0.019440000876784325],[1742372820000,19496.831,19497.065,19493.81,19494.72,0.020160000771284103],[1742372880000,19493.897,19502.899,19492.609,19502.742,0.021239999681711197],[1742372940000,19502.908,19511.589,19502.354,19508.097,0.024720000103116035],[1742373000000,19508.375,19510.389,19504.332,19508.51,0.02556000091135502],[1742373060000,19508.365,19512.489,19506.287,19507.732,0.023760000243782997],[1742373120000,19507.032,19516.808,19506.131,19513.886,0.020519999787211418],[1742373180000,19514.153,19520.108,19514.153,19519.887,0.023639999330043793],[1742373240000,19520.109,19530.299,19519.343,19530.299,0.019920000806450844],[1742373300000,19529.864,19533.064,19527.676,19533.064,0.023159999400377274],[1742373360000,19532.842,19533.499,19528.165,19529.842,0.024119999259710312],[1742373420000,19530.489,19532.399,19528.631,19531.32,0.021719999611377716],[1742373480000,19531.51,19532.887,19528.775,19532.709,0.0200399998575449],[1742373540000,19532.565,19533.775,19525.654,19526.564,0.01955999992787838],[1742373600000,19527.889,19527.889,19518.809,19520.297,0.02112000063061714],[1742373660000,19519.408,19522.399,19516.52,19519.275,0.024480000138282776],[1742373720000,19519.321,19520.531,19514.397,19514.619,0.02112000063061714],[1742373780000,19515.043,19516.309,19511.287,19514.21,0.020400000736117363],[1742373840000,19514.599,19518.342,19512.554,19516.197,0.018719999119639397],[1742373900000,19515.853,19516.098,19508.575,19511.089,0.021479999646544456],[1742373960000,19510.754,19520.709,19508.786,19519.054,0.018719999119639397],[1742374020000,19519.208,19520.999,19518.321,19520.208,0.012959999963641167],[1742374080000,19520.253,19521.686,19517.743,19520.12,0.017400000244379044],[1742374140000,19520.053,19524.899,19519.043,19524.221,0.01655999943614006],[1742374200000,19524.364,19525.799,19522.175,19522.719,0.01907999999821186],[1742374260000,19522.609,19522.609,19512.521,19512.797,0.019920000806450844],[1742374320000,19513.81,19514.654,19508.154,19512.553,0.01775999926030636],[1742374380000,19512.72,19517.786,19508.665,19511.198,0.020519999787211418],[1742374440000,19511.289,19518.153,19510.909,19518.108,0.016200000420212746],[1742374500000,19518.231,19520.219,19512.042,19512.042,0.01583999954164028],[1742374560000,19512.264,19513.576,19509.71,19511.01,0.01727999933063984],[1742374620000,19510.664,19514.786,19509.321,19510.799,0.015599999576807022],[1742374680000,19510.332,19516.408,19509.754,19513.365,0.017400000244379044],[1742374740000,19513.586,19517.089,19508.775,19508.775,0.018360000103712082],[1742374800000,19508.697,19510.653,19500.075,19504.343,0.02831999957561493],[1742374860000,19503.831,19508.609,19501.753,19501.753,0.020759999752044678],[1742374920000,19501.898,19502.087,19497.697,19498.321,0.02232000045478344],[1742374980000,19498.242,19507.176,19497.175,19500.51,0.0200399998575449],[1742375040000,19500.675,19511.099,19499.886,19503.843,0.023280000314116478],[1742375100000,19504.076,19511.231,19501.198,19510.531,0.023399999365210533],[1742375160000,19511.389,19511.864,19504.721,19509.876,0.017400000244379044],[1742375220000,19510.82,19518.876,19508.698,19514.543,0.020160000771284103],[1742375280000,19514.398,19520.798,19513.564,19513.876,0.022679999470710754],[1742375340000,19514.165,19519.889,19511.021,19519.042,0.020759999752044678],[1742375400000,19519.208,19520.197,19517.254,19518.154,0.01727999933063984],[1742375460000,19518.253,19524.999,19513.243,19513.909,0.0200399998575449],[1742375520000,19513.743,19513.743,19500.543,19502.608,0.022439999505877495],[1742375580000,19503.076,19505.799,19498.143,19498.143,0.02208000048995018],[1742375640000,19496.82,19499.999,19493.321,19493.521,0.023760000243782997],[1742375700000,19493.331,19498.12,19493.231,19494.065,0.020519999787211418],[1742375760000,19494.264,19501.064,19494.11,19496.409,0.0225600004196167],[1742375820000,19496.542,19503.398,19496.419,19500.732,0.015960000455379486],[1742375880000,19500.842,19503.764,19494.864,19502.376,0.020999999716877937],[1742375940000,19502.208,19505.32,19499.621,19502.075,0.024240000173449516],[1742376000000,19502.231,19508.042,19501.531,19505.397,0.018959999084472656],[1742376060000,19505.221,19511.599,19503.776,19511.531,0.018360000103712082],[1742376120000,19511.653,19512.576,19507.275,19508.12,0.01955999992787838],[1742376180000,19507.586,19512.419,19505.254,19510.632,0.02027999982237816],[1742376240000,19510.989,19518.031,19510.253,19516.876,0.020519999787211418],[1742376300000,19516.797,19524.254,19515.864,19524.208,0.018719999119639397],[1742376360000,19523.876,19527.665,19520.775,19525.598,0.01860000006854534],[1742376420000,19525.664,19526.989,19522.265,19526.989,0.015599999576807022],[1742376480000,19526.854,19530.789,19522.575,19528.587,0.018959999084472656],[1742376540000,19528.653,19532.289,19527.197,19529.765,0.01931999996304512],[1742376600000,19529.709,19529.709,19525.043,19525.81,0.017880000174045563],[1742376660000,19526.11,19536.121,19524.621,19536.121,0.01979999989271164],[1742376720000,19535.776,19543.299,19535.632,19541.499,0.02507999911904335],[1742376780000,19541.399,19543.799,19538.72,19539.054,0.01955999992787838],[1742376840000,19538.221,19538.899,19533.221,19536.643,0.020640000700950623],[1742376900000,19536.343,19541.399,19534.642,19540.309,0.019200000911951065],[1742376960000,19540.299,19542.586,19535.198,19541.164,0.016680000349879265],[1742377020000,19541.243,19543.089,19538.897,19541.72,0.015960000455379486],[1742377080000,19541.741,19545.597,19540.365,19541.797,0.019200000911951065],[1742377140000,19541.832,19543.032,19538.608,19542.375,0.01775999926030636],[1742377200000,19542.597,19542.597,19539.819,19540.919,0.013439999893307686],[1742377260000,19541.219,19543.799,19535.564,19537.731,0.018959999084472656],[1742377320000,19538.086,19541.999,19535.765,19539.899,0.0163199994713068],[1742377380000,19539.531,19546.789,19538.643,19545.808,0.020400000736117363],[1742377440000,19545.62,19545.62,19541.219,19543.264,0.014399999752640724],[1742377500000,19543.321,19544.289,19538.587,19542.121,0.014999999664723873],[1742377560000,19542.087,19544.065,19540.31,19540.621,0.016680000349879265],[1742377620000,19541.419,19545.097,19539.264,19539.619,0.015359999611973763],[1742377680000,19539.765,19540.032,19536.064,19538.853,0.017999999225139618],[1742377740000,19538.753,19546.764,19537.775,19546.243,0.014759999699890614],[1742377800000,19546.332,19546.719,19543.054,19544.899,0.016680000349879265],[1742377860000,19544.543,19547.597,19542.664,19545.589,0.014879999682307243],[1742377920000,19545.298,19549.397,19542.364,19549.397,0.01607999950647354],[1742377980000,19549.22,19551.631,19547.032,19548.597,0.01955999992787838],[1742378040000,19548.664,19553.365,19545.61,19552.908,0.0188400000333786],[1742378100000,19552.676,19552.989,19546.864,19547.708,0.01703999936580658],[1742378160000,19547.521,19547.521,19543.265,19544.819,0.015479999594390392],[1742378220000,19544.741,19553.676,19544.22,19551.089,0.012240000069141388],[1742378280000,19550.989,19553.999,19544.821,19546.308,0.01607999950647354],[1742378340000,19546.32,19552.786,19544.82,19550.999,0.01607999950647354],[1742378400000,19550.665,19558.589,19550.043,19554.299,0.018120000138878822],[1742378460000,19554.143,19561.419,19554.143,19561.098,0.018959999084472656],[1742378520000,19561.275,19566.808,19560.808,19565.687,0.017880000174045563],[1742378580000,19566.286,19568.889,19563.409,19567.286,0.01703999936580658],[1742378640000,19567.219,19570.099,19564.854,19565.821,0.017880000174045563],[1742378700000,19565.521,19565.732,19561.398,19563.887,0.020519999787211418],[1742378760000,19563.619,19567.099,19554.176,19555.208,0.018120000138878822],[1742378820000,19555.243,19561.231,19550.876,19560.064,0.021239999681711197],[1742378880000,19559.808,19561.289,19554.709,19558.032,0.016440000385046005],[1742378940000,19557.786,19558.032,19551.176,19552.81,0.0188400000333786],[1742379000000,19552.999,19556.397,19549.342,19555.754,0.01931999996304512],[1742379060000,19555.81,19560.053,19555.731,19556.408,0.01727999933063984],[1742379120000,19557.031,19560.799,19553.054,19554.554,0.015359999611973763],[1742379180000,19554.319,19560.299,19554.319,19556.82,0.017400000244379044],[1742379240000,19556.786,19561.899,19554.919,19558.364,0.018959999084472656],[1742379300000,19558.789,19560.021,19555.72,19559.32,0.01655999943614006],[1742379360000,19559.664,19561.376,19551.01,19551.61,0.018360000103712082],[1742379420000,19551.276,19557.042,19547.819,19556.542,0.018719999119639397],[1742379480000,19556.764,19557.708,19553.165,19557.708,0.016200000420212746],[1742379540000,19557.542,19557.754,19554.021,19557.165,0.014279999770224094],[1742379600000,19556.865,19558.209,19553.097,19555.289,0.018120000138878822],[1742379660000,19555.243,19559.086,19555.243,19555.808,0.01607999950647354],[1742379720000,19556.032,19557.153,19553.586,19556.064,0.017880000174045563],[1742379780000,19555.909,19557.254,19552.109,19552.542,0.01860000006854534],[1742379840000,19552.264,19554.799,19549.387,19552.598,0.01679999940097332],[1742379900000,19552.676,19553.608,19544.843,19548.786,0.021239999681711197],[1742379960000,19548.576,19550.086,19544.898,19545.72,0.016920000314712524],[1742380020000,19545.854,19556.309,19545.687,19556.109,0.018479999154806137],[1742380080000,19556.187,19558.589,19552.287,19557.187,0.019440000876784325],[1742380140000,19557.254,19559.989,19557.154,19559.989,0.014999999664723873],[1742380200000,19559.61,19560.376,19556.542,19560.376,0.013679999858140945],[1742380260000,19561.099,19572.119,19561.099,19569.375,0.02208000048995018],[1742380320000,19569.531,19572.121,19567.11,19569.489,0.018120000138878822],[1742380380000,19569.086,19569.399,19559.754,19559.754,0.018719999119639397],[1742380440000,19559.531,19562.364,19558.631,19560.543,0.014879999682307243],[1742380500000,19560.999,19563.298,19556.732,19556.732,0.016920000314712524],[1742380560000,19556.876,19562.799,19555.053,19559.809,0.01907999999821186],[1742380620000,19560.097,19561.399,19556.376,19559.864,0.013199999928474426],[1742380680000,19558.786,19560.109,19553.01,19554.265,0.014999999664723873],[1742380740000,19554.042,19556.299,19551.554,19554.032,0.013919999822974205],[1742380800000,19553.808,19554.843,19548.053,19550.154,0.020160000771284103],[1742380860000,19550.042,19550.287,19545.31,19545.31,0.01583999954164028],[1742380920000,19545.542,19551.042,19545.186,19546.032,0.016920000314712524],[1742380980000,19545.82,19549.576,19543.364,19546.197,0.020640000700950623],[1742381040000,19546.276,19550.999,19544.098,19545.21,0.0163199994713068],[1742381100000,19545.521,19551.686,19545.521,19548.089,0.01931999996304512],[1742381160000,19547.653,19548.842,19541.908,19544.687,0.015720000490546227],[1742381220000,19544.754,19551.342,19544.131,19550.865,0.016920000314712524],[1742381280000,19551.499,19551.499,19545.732,19548.665,0.012000000104308128],[1742381340000,19548.743,19550.075,19546.864,19547.919,0.012000000104308128],[1742381400000,19548.131,19548.131,19543.387,19545.043,0.016440000385046005],[1742381460000,19545.231,19548.643,19544.409,19546.119,0.0163199994713068],[1742381520000,19546.789,19549.054,19543.708,19544.12,0.012120000086724758],[1742381580000,19544.21,19545.789,19538.654,19541.109,0.0175199992954731],[1742381640000,19541.264,19543.165,19540.687,19541.575,0.013319999910891056],[1742381700000,19541.653,19542.864,19538.521,19540.643,0.012360000051558018],[1742381760000,19540.532,19547.089,19540.532,19545.71,0.014399999752640724],[1742381820000,19545.609,19545.875,19538.61,19538.889,0.01727999933063984],[1742381880000,19538.786,19543.786,19536.342,19543.198,0.014159999787807465],[1742381940000,19543.287,19546.299,19543.076,19545.62,0.009960000403225422],[1742382000000,19545.697,19550.419,19543.087,19549.299,0.020759999752044678],[1742382060000,19548.886,19549.499,19542.264,19542.319,0.01907999999821186],[1742382120000,19542.143,19544.889,19539.919,19544.297,0.020640000700950623],[1742382180000,19544.599,19547.119,19541.886,19542.598,0.016680000349879265],[1742382240000,19542.364,19548.887,19540.608,19548.887,0.0188400000333786],[1742382300000,19548.02,19549.419,19546.797,19547.775,0.017160000279545784],[1742382360000,19548.097,19550.419,19547.232,19550.054,0.018120000138878822],[1742382420000,19550.219,19551.52,19548.989,19549.408,0.014759999699890614],[1742382480000,19549.842,19551.353,19547.831,19548.999,0.015960000455379486],[1742382540000,19548.908,19550.821,19546.254,19550.821,0.014999999664723873],[1742382600000,19550.297,19557.389,19548.387,19555.586,0.017400000244379044],[1742382660000,19555.376,19561.789,19555.376,19558.276,0.01931999996304512],[1742382720000,19557.909,19560.543,19555.542,19560.543,0.013679999858140945],[1742382780000,19560.275,19563.831,19559.776,19562.708,0.018479999154806137],[1742382840000,19562.609,19563.809,19561.053,19563.675,0.013679999858140945],[1742382900000,19563.71,19564.032,19557.71,19557.71,0.014399999752640724],[1742382960000,19557.587,19560.098,19554.521,19554.853,0.015720000490546227],[1742383020000,19554.819,19556.099,19553.289,19555.832,0.015119999647140503],[1742383080000,19554.553,19557.799,19551.21,19556.908,0.015599999576807022],[1742383140000,19556.71,19561.297,19555.286,19557.589,0.012600000016391277],[1742383200000,19557.187,19557.799,19554.709,19556.876,0.014879999682307243],[1742383260000,19556.787,19557.499,19551.31,19551.31,0.015479999594390392],[1742383320000,19551.576,19556.408,19550.197,19556.242,0.012480000033974648],[1742383380000,19556.398,19559.089,19555.721,19558.999,0.012120000086724758],[1742383440000,19558.542,19562.609,19557.586,19560.532,0.015119999647140503],[1742383500000,19560.364,19566.898,19559.732,19562.819,0.017880000174045563],[1742383560000,19562.709,19565.654,19562.153,19563.321,0.016680000349879265],[1742383620000,19563.042,19564.843,19560.61,19560.643,0.014039999805390835],[1742383680000,19560.809,19560.809,19556.576,19557.886,0.015359999611973763],[1742383740000,19558.031,19560.589,19555.597,19559.598,0.012719999998807907],[1742383800000,19559.275,19559.409,19555.831,19557.586,0.017999999225139618],[1742383860000,19557.419,19558.076,19554.419,19554.419,0.011880000121891499],[1742383920000,19554.219,19558.697,19553.331,19556.398,0.014759999699890614],[1742383980000,19556.789,19556.789,19554.075,19554.309,0.015239999629557133],[1742384040000,19554.619,19558.598,19554.619,19556.809,0.013319999910891056],[1742384100000,19556.887,19558.164,19554.343,19554.61,0.0175199992954731],[1742384160000,19554.609,19562.186,19554.609,19559.098,0.01104000024497509],[1742384220000,19558.908,19564.289,19557.686,19561.908,0.015479999594390392],[1742384280000,19561.798,19563.276,19559.11,19560.71,0.018959999084472656],[1742384340000,19560.321,19567.276,19560.287,19566.308,0.019440000876784325],[1742384400000,19565.765,19567.299,19564.197,19565.276,0.0163199994713068],[1742384460000,19565.197,19566.809,19564.632,19566.264,0.01116000022739172],[1742384520000,19566.576,19566.576,19563.632,19564.109,0.011760000139474869],[1742384580000,19564.186,19571.819,19563.219,19570.197,0.016680000349879265],[1742384640000,19570.053,19576.631,19569.798,19574.608,0.01931999996304512],[1742384700000,19574.686,19575.654,19565.065,19565.065,0.021239999681711197],[1742384760000,19565.342,19570.789,19565.243,19566.621,0.01583999954164028],[1742384820000,19566.753,19571.831,19561.11,19571.586,0.018959999084472656],[1742384880000,19571.354,19576.499,19570.708,19572.832,0.017880000174045563],[1742384940000,19573.053,19575.054,19568.654,19568.687,0.014879999682307243],[1742385000000,19568.576,19570.597,19564.264,19569.798,0.0163199994713068],[1742385060000,19570.242,19571.787,19568.065,19570.132,0.015599999576807022],[1742385120000,19571.576,19572.397,19569.853,19571.308,0.014159999787807465],[1742385180000,19571.386,19572.889,19567.708,19568.075,0.012719999998807907],[1742385240000,19567.52,19570.032,19564.654,19565.71,0.016200000420212746],[1742385300000,19565.687,19568.532,19563.631,19566.564,0.0163199994713068],[1742385360000,19566.832,19567.708,19536.321,19543.131,0.032999999821186066],[1742385420000,19543.053,19566.499,19536.042,19561.609,0.033959999680519104],[1742385480000,19561.342,19569.764,19560.342,19568.754,0.02879999950528145],[1742385540000,19568.675,19568.999,19560.108,19560.553,0.025200000032782555],[1742385600000,19559.186,19570.553,19559.043,19564.298,0.02507999911904335],[1742385660000,19564.219,19566.354,19555.042,19556.309,0.027240000665187836],[1742385720000,19555.876,19561.097,19548.319,19561.097,0.02459999918937683],[1742385780000,19561.121,19561.121,19553.121,19553.121,0.01979999989271164],[1742385840000,19552.253,19554.875,19548.653,19553.764,0.02112000063061714],[1742385900000,19553.531,19557.799,19552.22,19557.619,0.0175199992954731],[1742385960000,19557.254,19565.142,19554.586,19559.686,0.019200000911951065],[1742386020000,19559.51,19559.789,19550.72,19551.165,0.022439999505877495],[1742386080000,19550.776,19557.809,19549.131,19552.786,0.02112000063061714],[1742386140000,19552.842,19557.789,19552.831,19553.631,0.017880000174045563],[1742386200000,19553.554,19560.075,19553.554,19557.176,0.018479999154806137],[1742386260000,19557.031,19565.176,19557.031,19560.02,0.02112000063061714],[1742386320000,19560.132,19560.289,19552.51,19556.732,0.018719999119639397],[1742386380000,19556.842,19560.489,19556.765,19560.399,0.015960000455379486],[1742386440000,19560.254,19560.286,19553.665,19556.999,0.013079999946057796],[1742386500000,19556.62,19565.354,19555.797,19565.209,0.014999999664723873],[1742386560000,19564.832,19570.042,19563.676,19568.097,0.0188400000333786],[1742386620000,19567.864,19568.042,19563.275,19563.275,0.015119999647140503],[1742386680000,19563.12,19563.12,19554.02,19555.299,0.0200399998575449],[1742386740000,19555.22,19556.854,19550.097,19551.765,0.01955999992787838],[1742386800000,19551.287,19553.499,19546.065,19548.353,0.02459999918937683],[1742386860000,19548.576,19553.664,19548.365,19550.776,0.019920000806450844],[1742386920000,19550.532,19552.598,19546.764,19549.253,0.019440000876784325],[1742386980000,19549.576,19550.197,19544.021,19545.309,0.021239999681711197],[1742387040000,19545.332,19546.786,19541.119,19543.608,0.02112000063061714],[1742387100000,19543.621,19546.399,19542.053,19542.365,0.020759999752044678],[1742387160000,19542.719,19556.342,19542.142,19547.619,0.02855999954044819],[1742387220000,19546.321,19546.989,19542.743,19544.875,0.019920000806450844],[1742387280000,19544.02,19544.643,19537.089,19539.554,0.02531999908387661],[1742387340000,19539.776,19543.098,19537.131,19543.089,0.021239999681711197],[1742387400000,19542.609,19544.889,19532.186,19534.621,0.023879999294877052],[1742387460000,19534.765,19541.142,19533.132,19536.331,0.02112000063061714],[1742387520000,19536.643,19538.599,19531.343,19533.309,0.023639999330043793],[1742387580000,19533.31,19545.619,19532.608,19545.299,0.026520000770688057],[1742387640000,19545.587,19548.099,19545.042,19546.687,0.017400000244379044],[1742387700000,19546.721,19548.798,19542.142,19544.619,0.024000000208616257],[1742387760000,19544.989,19546.489,19542.075,19544.809,0.020880000665783882],[1742387820000,19544.631,19546.899,19542.743,19543.398,0.020759999752044678],[1742387880000,19543.789,19544.254,19537.51,19537.821,0.018719999119639397],[1742387940000,19537.621,19540.876,19534.62,19535.697,0.018719999119639397],[1742388000000,19535.553,19538.399,19532.221,19532.71,0.019200000911951065],[1742388060000,19532.719,19533.154,19530.298,19532.586,0.0213600005954504],[1742388120000,19532.409,19541.599,19532.054,19541.197,0.020759999752044678],[1742388180000,19541.043,19543.198,19540.631,19542.032,0.018479999154806137],[1742388240000,19541.843,19549.899,19541.275,19549.065,0.02435999922454357],[1742388300000,19549.142,19551.899,19546.375,19547.521,0.021959999576210976],[1742388360000,19547.342,19555.909,19546.542,19555.121,0.020880000665783882],[1742388420000,19555.319,19557.299,19554.321,19555.797,0.020519999787211418],[1742388480000,19555.52,19560.209,19554.332,19559.354,0.017640000209212303],[1742388540000,19559.276,19560.299,19553.119,19553.119,0.017999999225139618],[1742388600000,19552.765,19556.131,19550.687,19552.265,0.01979999989271164],[1742388660000,19552.419,19554.089,19550.776,19552.999,0.0200399998575449],[1742388720000,19553.253,19555.119,19552.12,19553.787,0.01607999950647354],[1742388780000,19553.831,19556.353,19552.242,19552.387,0.014879999682307243],[1742388840000,19552.554,19555.889,19552.554,19554.208,0.016440000385046005],[1742388900000,19554.287,19554.287,19548.209,19551.131,0.016200000420212746],[1742388960000,19551.243,19551.297,19538.12,19542.709,0.02435999922454357],[1742389020000,19542.31,19543.831,19537.687,19538.899,0.01979999989271164],[1742389080000,19538.732,19545.589,19538.131,19543.842,0.019200000911951065],[1742389140000,19544.119,19550.887,19543.908,19547.81,0.017640000209212303],[1742389200000,19548.142,19553.675,19546.575,19550.265,0.0213600005954504],[1742389260000,19550.164,19551.165,19545.331,19550.908,0.01979999989271164],[1742389320000,19551.065,19555.032,19550.842,19551.197,0.019440000876784325],[1742389380000,19551.499,19551.499,19545.908,19548.898,0.020400000736117363],[1742389440000,19548.765,19550.197,19543.587,19543.754,0.01931999996304512],[1742389500000,19543.719,19551.876,19543.108,19548.675,0.023760000243782997],[1742389560000,19548.532,19557.665,19548.532,19555.854,0.02160000056028366],[1742389620000,19556.076,19556.076,19552.098,19552.319,0.016440000385046005],[1742389680000,19552.164,19555.489,19551.598,19552.865,0.016440000385046005],[1742389740000,19553.032,19553.799,19550.831,19552.11,0.013679999858140945],[1742389800000,19552.289,19553.264,19549.343,19549.531,0.016920000314712524],[1742389860000,19549.276,19550.187,19534.909,19535.387,0.02459999918937683],[1742389920000,19535.989,19543.886,19532.842,19543.619,0.026159999892115593],[1742389980000,19543.653,19545.898,19539.376,19545.376,0.023399999365210533],[1742390040000,19545.232,19548.264,19543.532,19548.264,0.022199999541044235],[1742390100000,19548.219,19549.643,19542.419,19543.397,0.021719999611377716],[1742390160000,19544.597,19547.554,19535.176,19540.864,0.021719999611377716],[1742390220000,19541.12,19542.854,19537.621,19539.675,0.021239999681711197],[1742390280000,19539.832,19544.02,19537.654,19538.598,0.01655999943614006],[1742390340000,19538.175,19552.897,19536.387,19546.197,0.024480000138282776],[1742390400000,19546.899,19551.643,19539.821,19545.799,0.029519999399781227],[1742390460000,19545.589,19548.142,19540.765,19541.209,0.025800000876188278],[1742390520000,19541.221,19546.565,19537.886,19546.289,0.025919999927282333],[1742390580000,19545.732,19550.02,19544.619,19548.242,0.02232000045478344],[1742390640000,19548.765,19551.197,19544.043,19544.898,0.02483999915421009],[1742390700000,19545.043,19545.198,19537.553,19541.865,0.026760000735521317],[1742390760000,19541.754,19547.287,19540.71,19546.909,0.021719999611377716],[1742390820000,19547.01,19566.219,19544.831,19561.875,0.03156000003218651],[1742390880000,19564.231,19578.599,19563.331,19573.131,0.033959999680519104],[1742390940000,19572.654,19578.286,19567.576,19575.386,0.03587999939918518],[1742391000000,19575.819,19593.886,19567.343,19587.164,0.05753999948501587],[1742391060000,19587.898,19597.499,19576.787,19576.787,0.06177999824285507],[1742391120000,19575.832,19602.599,19573.02,19590.32,0.061500001698732376],[1742391180000,19591.243,19601.697,19578.265,19589.353,0.058479998260736465],[1742391240000,19587.897,19587.897,19555.253,19558.831,0.05513999983668327],[1742391300000,19559.397,19576.598,19558.153,19559.176,0.05891000106930733],[1742391360000,19558.832,19563.297,19541.298,19554.243,0.06072999909520149],[1742391420000,19554.609,19556.097,19537.119,19544.887,0.05909999832510948],[1742391480000,19545.654,19568.097,19542.276,19560.32,0.05787999927997589],[1742391540000,19560.608,19568.242,19548.32,19554.253,0.056790001690387726],[1742391600000,19555.399,19570.208,19554.364,19556.219,0.05892999842762947],[1742391660000,19557.653,19560.398,19532.886,19534.376,0.056699998676776886],[1742391720000,19535.221,19535.221,19502.886,19509.132,0.059530001133680344],[1742391780000,19509.197,19512.786,19498.686,19504.089,0.056529998779296875],[1742391840000,19503.087,19516.153,19495.131,19514.343,0.05428000167012215],[1742391900000,19514.089,19532.909,19511.365,19525.142,0.05654999986290932],[1742391960000,19526.097,19578.642,19524.165,19572.632,0.06255000084638596],[1742392020000,19572.697,19584.21,19560.097,19574.753,0.05922999978065491],[1742392080000,19574.243,19586.576,19565.719,19566.065,0.058570001274347305],[1742392140000,19565.354,19573.543,19556.154,19573.042,0.05575999990105629],[1742392200000,19572.164,19585.999,19567.889,19568.075,0.05590999871492386],[1742392260000,19568.809,19573.71,19562.419,19572.621,0.05155999958515167],[1742392320000,19573.399,19582.875,19561.186,19576.81,0.05172999948263168],[1742392380000,19578.02,19598.654,19578.02,19593.864,0.05008000135421753],[1742392440000,19593.631,19626.775,19593.631,19619.864,0.056210000067949295],[1742392500000,19621.287,19625.789,19613.12,19619.097,0.05623000115156174],[1742392560000,19619.176,19629.265,19619.176,19628.521,0.0523499995470047],[1742392620000,19628.875,19632.219,19617.319,19623.576,0.05395999923348427],[1742392680000,19622.643,19626.154,19607.589,19613.209,0.05113000050187111],[1742392740000,19614.042,19619.264,19605.242,19609.819,0.05065999925136566],[1742392800000,19610.089,19632.887,19609.897,19626.176,0.05550000071525574],[1742392860000,19627.289,19641.653,19624.698,19639.299,0.051899999380111694],[1742392920000,19638.809,19644.643,19630.675,19636.099,0.049479998648166656],[1742392980000,19636.186,19646.776,19635.365,19640.232,0.04723000153899193],[1742393040000,19640.331,19653.875,19637.732,19649.398,0.052799999713897705],[1742393100000,19650.589,19660.176,19643.131,19654.709,0.050209999084472656],[1742393160000,19654.331,19666.897,19652.876,19666.842,0.050530001521110535],[1742393220000,19667.653,19680.254,19666.654,19673.653,0.04904999956488609],[1742393280000,19673.109,19673.887,19655.909,19666.62,0.05220000073313713],[1742393340000,19665.643,19686.565,19665.643,19681.842,0.05220000073313713],[1742393400000,19681.686,19683.286,19671.531,19678.365,0.05009999871253967],[1742393460000,19679.253,19681.564,19663.798,19678.165,0.05115000158548355],[1742393520000,19678.387,19681.342,19662.598,19664.799,0.05187999829649925],[1742393580000,19665.643,19676.042,19658.565,19659.675,0.050530001521110535],[1742393640000,19659.319,19670.489,19650.732,19670.232,0.05187999829649925],[1742393700000,19670.11,19672.843,19664.309,19669.887,0.047680001705884933],[1742393760000,19670.153,19676.375,19653.81,19665.087,0.04873000085353851],[1742393820000,19665.719,19668.554,19653.208,19656.919,0.05144999921321869],[1742393880000,19657.753,19665.898,19652.108,19657.775,0.04740000143647194],[1742393940000,19657.31,19676.086,19653.753,19673.131,0.04887999966740608],[1742394000000,19673.686,19678.898,19662.887,19674.709,0.04919999837875366],[1742394060000,19674.798,19677.109,19657.989,19664.543,0.04706000164151192],[1742394120000,19663.132,19669.165,19654.798,19663.389,0.04859999939799309],[1742394180000,19663.197,19667.197,19655.919,19658.708,0.048089999705553055],[1742394240000,19657.798,19660.208,19647.354,19652.099,0.0502300001680851],[1742394300000,19653.12,19658.708,19639.697,19657.154,0.050360001623630524],[1742394360000,19656.919,19660.399,19636.632,19645.719,0.04932999983429909],[1742394420000,19644.908,19646.687,19633.254,19643.253,0.051580000668764114],[1742394480000,19644.076,19651.697,19638.153,19648.419,0.048579998314380646],[1742394540000,19648.708,19655.786,19629.398,19634.22,0.051899999380111694],[1742394600000,19634.52,19642.853,19622.398,19632.398,0.056699998676776886],[1742394660000,19632.575,19644.165,19629.708,19631.686,0.04904999956488609],[1742394720000,19632.789,19646.053,19627.775,19640.631,0.04885999858379364],[1742394780000,19640.898,19646.365,19632.031,19642.164,0.04919999837875366],[1742394840000,19642.698,19645.698,19631.589,19637.543,0.049630001187324524],[1742394900000,19637.398,19645.299,19623.598,19629.108,0.047850001603364944],[1742394960000,19629.131,19643.121,19624.876,19639.131,0.04544999822974205],[1742395020000,19639.386,19649.631,19634.121,19644.809,0.048409998416900635],[1742395080000,19644.719,19650.654,19631.353,19633.343,0.047680001705884933],[1742395140000,19632.787,19641.598,19631.586,19636.999,0.046480000019073486],[1742395200000,19635.831,19645.499,19634.564,19636.642,0.04318000003695488],[1742395260000,19637.799,19643.843,19620.209,19620.209,0.04360999912023544],[1742395320000,19620.889,19629.109,19611.698,19619.354,0.05037999898195267],[1742395380000,19619.399,19622.775,19604.32,19616.686,0.0494999997317791],[1742395440000,19617.643,19618.065,19601.387,19613.897,0.04661000147461891],[1742395500000,19613.609,19614.075,19602.043,19609.308,0.0502300001680851],[1742395560000,19608.889,19609.275,19592.864,19599.131,0.04870999976992607],[1742395620000,19599.665,19612.499,19596.821,19610.843,0.04842999950051308],[1742395680000,19611.175,19617.232,19604.02,19610.61,0.04859999939799309],[1742395740000,19609.675,19619.398,19607.197,19613.865,0.046629998832941055],[1742395800000,19613.643,19614.389,19604.053,19610.82,0.04500000178813934],[1742395860000,19611.075,19613.309,19605.275,19608.61,0.041680000722408295],[1742395920000,19608.731,19609.654,19589.098,19594.343,0.04918000102043152],[1742395980000,19595.253,19596.564,19585.609,19586.687,0.042580001056194305],[1742396040000,19586.888,19595.789,19580.021,19585.665,0.04873000085353851],[1742396100000,19586.386,19587.789,19574.154,19583.389,0.04740000143647194],[1742396160000,19582.698,19588.619,19576.01,19586.154,0.04170000180602074],[1742396220000,19585.276,19596.999,19584.642,19592.908,0.04365000128746033],[1742396280000,19592.675,19598.621,19588.898,19593.797,0.04064999893307686],[1742396340000,19592.799,19593.899,19578.665,19583.321,0.041680000722408295],[1742396400000,19582.654,19589.365,19575.854,19588.331,0.04795999825000763],[1742396460000,19587.521,19600.319,19586.775,19600.319,0.04455000162124634],[1742396520000,19599.908,19602.743,19595.143,19600.608,0.043779999017715454],[1742396580000,19600.364,19602.099,19596.375,19600.565,0.04064999893307686],[1742396640000,19600.353,19606.164,19598.599,19602.397,0.04301000013947487],[1742396700000,19602.521,19609.253,19601.31,19608.389,0.04439999908208847],[1742396760000,19608.153,19622.064,19604.643,19622.064,0.044530000537633896],[1742396820000,19621.589,19631.521,19619.81,19631.064,0.04410000145435333],[1742396880000,19631.386,19636.308,19624.153,19632.632,0.04439999908208847],[1742396940000,19632.054,19645.621,19631.042,19644.721,0.04410000145435333],[1742397000000,19645.731,19649.275,19642.589,19645.331,0.04439999908208847],[1742397060000,19645.587,19658.02,19644.698,19654.387,0.041999999433755875],[1742397120000,19654.653,19661.289,19645.176,19646.131,0.04470000043511391],[1742397180000,19646.72,19655.289,19643.064,19646.397,0.04064999893307686],[1742397240000,19646.254,19653.143,19644.875,19646.876,0.04050000011920929],[1742397300000,19646.52,19650.721,19643.298,19645.909,0.043049998581409454],[1742397360000,19645.554,19646.198,19631.731,19636.419,0.04470000043511391],[1742397420000,19636.319,19636.32,19619.542,19621.32,0.04755000025033951],[1742397480000,19621.153,19621.697,19614.564,19619.753,0.04439999908208847],[1742397540000,19619.354,19619.575,19610.787,19613.397,0.04033000022172928],[1742397600000,19613.887,19624.554,19606.808,19623.575,0.04365000128746033],[1742397660000,19623.887,19644.287,19623.51,19641.587,0.04465999826788902],[1742397720000,19641.854,19656.764,19640.808,19652.897,0.04661000147461891],[1742397780000,19651.865,19659.743,19651.386,19651.675,0.04500000178813934],[1742397840000,19651.619,19654.387,19648.275,19649.376,0.042899999767541885],[1742397900000,19648.842,19657.389,19638.664,19656.909,0.0449800007045269],[1742397960000,19656.409,19668.653,19656.197,19660.119,0.04408000037074089],[1742398020000,19660.243,19664.086,19655.564,19659.675,0.041850000619888306],[1742398080000,19659.319,19660.299,19650.742,19655.164,0.04170000180602074],[1742398140000,19655.064,19661.353,19651.275,19660.308,0.04064999893307686],[1742398200000,19660.12,19664.999,19651.165,19652.065,0.043630000203847885],[1742398260000,19651.865,19660.654,19646.242,19660.631,0.04050000011920929],[1742398320000,19660.542,19668.643,19660.098,19660.809,0.039000000804662704],[1742398380000,19661.11,19672.142,19661.11,19671.131,0.039900001138448715],[1742398440000,19670.81,19675.119,19666.489,19668.789,0.03988000005483627],[1742398500000,19669.086,19671.354,19657.787,19660.621,0.04064999893307686],[1742398560000,19660.819,19666.299,19659.697,19662.076,0.03974999859929085],[1742398620000,19661.843,19666.389,19657.364,19658.687,0.04125000163912773],[1742398680000,19657.775,19672.62,19657.775,19670.286,0.04227999970316887],[1742398740000,19670.553,19674.798,19665.621,19668.62,0.04170000180602074],[1742398800000,19667.687,19675.832,19667.276,19675.175,0.04376000165939331],[1742398860000,19675.298,19678.131,19673.821,19676.265,0.03869999945163727],[1742398920000,19676.01,19687.298,19675.175,19680.819,0.04197999835014343],[1742398980000,19681.719,19685.299,19681.553,19684.089,0.038100000470876694],[1742399040000,19683.719,19687.62,19680.875,19685.554,0.037950001657009125],[1742399100000,19685.875,19689.054,19679.143,19686.599,0.04303000122308731],[1742399160000,19686.619,19688.489,19677.309,19680.099,0.0428600013256073],[1742399220000,19680.989,19685.597,19675.554,19676.808,0.03748000040650368],[1742399280000,19676.408,19680.409,19674.576,19677.409,0.03765000030398369],[1742399340000,19677.543,19688.608,19676.587,19688.253,0.03824999928474426],[1742399400000,19687.908,19702.243,19687.908,19701.565,0.04303000122308731],[1742399460000,19701.653,19708.753,19698.876,19701.787,0.043049998581409454],[1742399520000,19701.719,19713.043,19699.908,19711.654,0.040780000388622284],[1742399580000,19711.51,19719.021,19711.408,19714.697,0.0421300008893013],[1742399640000,19714.787,19722.32,19708.854,19710.889,0.04242999851703644],[1742399700000,19711.153,19714.12,19707.599,19711.899,0.04439999908208847],[1742399760000,19711.898,19720.043,19710.908,19713.176,0.04018000140786171],[1742399820000,19712.821,19713.621,19699.265,19706.897,0.042149998247623444],[1742399880000,19707.289,19708.208,19693.742,19698.82,0.03779999911785126],[1742399940000,19699.098,19705.908,19696.187,19705.187,0.042149998247623444],[1742400000000,19703.153,19711.899,19697.054,19697.054,0.044530000537633896],[1742400060000,19696.899,19703.064,19694.887,19698.342,0.043800000101327896],[1742400120000,19697.843,19705.086,19697.097,19699.598,0.037050001323223114],[1742400180000,19700.12,19702.387,19697.132,19698.143,0.038679998368024826],[1742400240000,19697.776,19702.364,19693.586,19695.62,0.039900001138448715],[1742400300000,19695.531,19706.599,19692.565,19704.821,0.03914999961853027],[1742400360000,19704.819,19706.854,19701.198,19704.087,0.037950001657009125],[1742400420000,19704.909,19716.786,19704.909,19716.131,0.04197999835014343],[1742400480000,19715.376,19717.909,19712.82,19715.165,0.04152999818325043],[1742400540000,19714.898,19715.131,19698.398,19700.832,0.04154999926686287],[1742400600000,19700.119,19704.799,19686.286,19687.61,0.04617999866604805],[1742400660000,19686.786,19698.165,19686.786,19693.053,0.046160001307725906],[1742400720000,19692.665,19693.621,19683.575,19684.876,0.044679999351501465],[1742400780000,19685.298,19687.043,19678.21,19680.308,0.04320000112056732],[1742400840000,19679.664,19683.864,19676.897,19682.586,0.043949998915195465],[1742400900000,19683.576,19683.576,19676.032,19680.597,0.04170000180602074],[1742400960000,19680.397,19681.565,19671.831,19673.887,0.03954000025987625],[1742401020000,19674.389,19675.999,19670.054,19670.81,0.0357000008225441],[1742401080000,19671.242,19676.521,19667.054,19676.521,0.04320000112056732],[1742401140000,19675.621,19680.589,19672.408,19677.62,0.039900001138448715],[1742401200000,19676.742,19678.132,19668.542,19673.821,0.04154999926686287],[1742401260000,19673.654,19673.799,19667.754,19672.697,0.03793000057339668],[1742401320000,19672.919,19685.319,19671.297,19684.789,0.04002999886870384],[1742401380000,19684.408,19691.598,19684.408,19689.386,0.035829998552799225],[1742401440000,19689.489,19689.489,19674.642,19681.389,0.041099999099969864],[1742401500000,19681.831,19689.419,19675.321,19675.321,0.04108000174164772],[1742401560000,19675.275,19680.82,19672.119,19679.586,0.038830000907182693],[1742401620000,19679.142,19687.154,19678.919,19684.753,0.03644999861717224],[1742401680000,19685.197,19687.097,19682.275,19686.643,0.03658000007271767],[1742401740000,19686.543,19694.819,19682.32,19690.62,0.0414000004529953],[1742401800000,19689.72,19694.097,19677.776,19679.076,0.04410000145435333],[1742401860000,19678.732,19682.675,19673.721,19676.132,0.04230000078678131],[1742401920000,19675.843,19676.889,19669.686,19674.875,0.041099999099969864],[1742401980000,19675.108,19676.186,19665.154,19666.064,0.04137999936938286],[1742402040000,19665.587,19674.808,19661.676,19674.187,0.04154999926686287],[1742402100000,19673.254,19677.608,19671.097,19672.698,0.04050000011920929],[1742402160000,19671.654,19673.899,19662.81,19666.664,0.04092999920248985],[1742402220000,19666.543,19666.809,19659.599,19663.121,0.03703000023961067],[1742402280000,19663.065,19668.619,19662.22,19667.354,0.037950001657009125],[1742402340000,19667.575,19672.589,19661.365,19662.776,0.04035000130534172],[1742402400000,19662.608,19662.608,19652.386,19660.389,0.04125000163912773],[1742402460000,19660.232,19665.131,19658.143,19659.909,0.03522999957203865],[1742402520000,19659.299,19663.542,19657.732,19661.908,0.03689999878406525],[1742402580000,19661.709,19663.419,19652.653,19653.108,0.0357000008225441],[1742402640000,19653.143,19661.121,19650.343,19660.731,0.03914999961853027],[1742402700000,19660.887,19662.889,19652.875,19654.665,0.03765000030398369],[1742402760000,19654.809,19658.787,19650.364,19657.842,0.032829999923706055],[1742402820000,19657.765,19663.732,19654.665,19654.809,0.035360001027584076],[1742402880000,19654.253,19655.099,19649.521,19651.121,0.03252999857068062],[1742402940000,19651.108,19653.043,19648.599,19650.553,0.03435000032186508],[1742403000000,19651.387,19655.331,19649.243,19651.708,0.0361500009894371],[1742403060000,19651.776,19652.587,19639.597,19645.586,0.03629999980330467],[1742403120000,19645.731,19655.842,19643.809,19655.065,0.0376100018620491],[1742403180000,19655.265,19670.154,19653.753,19669.653,0.04320000112056732],[1742403240000,19669.775,19675.553,19665.387,19673.164,0.03869999945163727],[1742403300000,19673.264,19674.289,19666.521,19668.398,0.03824999928474426],[1742403360000,19668.821,19669.387,19658.619,19661.176,0.03974999859929085],[1742403420000,19660.898,19660.898,19645.899,19650.786,0.04230000078678131],[1742403480000,19650.887,19654.786,19643.021,19654.343,0.041999999433755875],[1742403540000,19654.208,19661.899,19650.721,19660.832,0.03779999911785126],[1742403600000,19660.698,19667.131,19653.409,19667.031,0.041099999099969864],[1742403660000,19667.099,19670.408,19659.675,19664.221,0.037050001323223114],[1742403720000,19663.81,19664.232,19646.197,19649.732,0.04033000022172928],[1742403780000,19648.82,19651.02,19645.31,19648.51,0.040139999240636826],[1742403840000,19648.12,19654.886,19648.042,19654.886,0.03435000032186508],[1742403900000,19655.553,19659.399,19639.732,19640.397,0.03974999859929085],[1742403960000,19640.197,19647.187,19631.821,19645.142,0.04318000003695488],[1742404020000,19644.832,19645.865,19631.553,19635.375,0.03945000097155571],[1742404080000,19635.564,19635.709,19624.399,19630.299,0.041850000619888306],[1742404140000,19629.81,19630.832,19620.299,19624.989,0.046480000019073486],[1742404200000,19625.099,19629.708,19622.176,19628.209,0.03840000182390213],[1742404260000,19628.309,19631.142,19624.398,19625.376,0.04287999868392944],[1742404320000,19624.398,19631.01,19612.32,19617.71,0.041680000722408295],[1742404380000,19617.642,19618.11,19608.631,19609.153,0.04588000103831291],[1742404440000,19608.276,19608.276,19597.053,19601.186,0.0457100011408329],[1742404500000,19600.854,19605.775,19595.209,19601.086,0.04560000076889992],[1742404560000,19601.208,19604.354,19589.698,19598.242,0.04170000180602074],[1742404620000,19598.064,19602.387,19595.81,19599.32,0.04349999874830246],[1742404680000,19599.789,19605.587,19595.386,19604.198,0.04050000011920929],[1742404740000,19603.786,19615.665,19601.732,19608.653,0.04619999974966049],[1742404800000,19609.121,19612.687,19602.898,19610.908,0.042149998247623444],[1742404860000,19610.621,19616.776,19606.842,19609.999,0.04180999845266342],[1742404920000,19609.919,19617.419,19606.553,19608.899,0.04108000174164772],[1742404980000,19608.397,19614.676,19603.186,19610.099,0.03988000005483627],[1742405040000,19610.119,19611.099,19604.097,19607.375,0.03674999997019768],[1742405100000,19608.82,19611.389,19596.12,19596.732,0.042149998247623444],[1742405160000,19596.353,19603.842,19590.676,19603.789,0.04018000140786171],[1742405220000,19603.087,19608.631,19602.065,19606.197,0.03720000013709068],[1742405280000,19605.865,19608.898,19600.031,19602.887,0.038100000470876694],[1742405340000,19603.231,19606.387,19590.909,19593.021,0.039409998804330826],[1742405400000,19593.131,19594.11,19580.521,19587.287,0.04515000060200691],[1742405460000,19587.075,19587.554,19581.098,19583.12,0.041999999433755875],[1742405520000,19582.653,19589.719,19574.121,19587.419,0.04500000178813934],[1742405580000,19587.489,19598.243,19585.332,19595.054,0.04455000162124634],[1742405640000,19595.898,19601.299,19591.687,19600.299,0.044530000537633896],[1742405700000,19600.096,19608.399,19597.51,19608.399,0.04617999866604805],[1742405760000,19608.599,19615.409,19606.131,19614.209,0.0442500002682209],[1742405820000,19613.853,19621.799,19611.353,19616.865,0.03929999843239784],[1742405880000,19616.708,19622.299,19613.342,19613.865,0.03959999978542328],[1742405940000,19613.775,19626.887,19613.176,19625.831,0.03717999905347824],[1742406000000,19625.809,19629.742,19618.62,19627.075,0.04091000184416771],[1742406060000,19627.175,19632.865,19625.265,19630.242,0.04154999926686287],[1742406120000,19630.51,19636.886,19628.653,19629.408,0.03779999911785126],[1742406180000,19629.632,19631.743,19617.564,19619.843,0.039000000804662704],[1742406240000,19620.12,19623.832,19602.643,19606.598,0.04180999845266342],[1742406300000,19606.889,19612.275,19599.776,19602.875,0.043800000101327896],[1742406360000,19603.11,19603.809,19589.819,19591.886,0.04408000037074089],[1742406420000,19591.543,19594.81,19583.653,19593.154,0.042149998247623444],[1742406480000,19593.819,19595.865,19579.042,19580.909,0.04678000137209892],[1742406540000,19579.899,19584.865,19573.198,19584.376,0.043800000101327896],[1742406600000,19584.665,19602.675,19581.854,19598.386,0.045729998499155045],[1742406660000,19597.719,19610.875,19596.131,19610.542,0.04303000122308731],[1742406720000,19610.632,19612.342,19597.219,19599.587,0.04259999841451645],[1742406780000,19599.32,19600.253,19587.098,19593.119,0.04230000078678131],[1742406840000,19593.309,19606.365,19590.708,19606.31,0.04050000011920929],[1742406900000,19606.099,19608.389,19598.042,19599.365,0.041850000619888306],[1742406960000,19599.297,19606.889,19598.864,19606.119,0.03465000167489052],[1742407020000,19604.576,19609.22,19599.821,19604.387,0.03044999949634075],[1742407080000,19603.386,19608.132,19594.898,19601.398,0.01860000006854534],[1742407140000,19601.286,19607.198,19596.02,19599.231,0.02070000022649765],[1742407200000,19600.089,19681.565,19565.253,19674.864,0.07494000345468521],[1742407260000,19675.809,19683.253,19639.342,19646.81,0.07197999954223633],[1742407320000,19646.709,19650.686,19626.776,19639.853,0.0628499984741211],[1742407380000,19640.999,19671.097,19632.843,19641.221,0.067330002784729],[1742407440000,19641.565,19650.409,19623.419,19644.754,0.06413999944925308],[1742407500000,19645.808,19646.709,19603.831,19612.153,0.06702999770641327],[1742407560000,19611.71,19613.899,19595.353,19603.843,0.06071000173687935],[1742407620000,19606.298,19640.319,19602.599,19638.698,0.05909999832510948],[1742407680000,19640.764,19648.232,19635.787,19637.232,0.05400000140070915],[1742407740000,19635.787,19655.075,19635.787,19646.619,0.05758000165224075],[1742407800000,19646.599,19670.386,19644.889,19667.499,0.05355000123381615],[1742407860000,19666.086,19685.786,19664.854,19672.099,0.052949998527765274],[1742407920000,19673.864,19686.321,19663.253,19686.031,0.056210000067949295],[1742407980000,19686.276,19696.153,19665.897,19667.419,0.053849998861551285],[1742408040000,19666.864,19688.154,19663.864,19678.364,0.05502999946475029],[1742408100000,19679.786,19699.909,19678.898,19691.586,0.05350999906659126],[1742408160000,19691.053,19713.898,19688.808,19704.243,0.054990001022815704],[1742408220000,19705.265,19706.289,19689.032,19693.698,0.05654999986290932],[1742408280000,19694.576,19702.653,19687.21,19692.065,0.04887999966740608],[1742408340000,19692.12,19702.61,19686.72,19686.72,0.05339999869465828],[1742408400000,19687.299,19695.608,19673.731,19675.609,0.05249999836087227],[1742408460000,19675.61,19682.109,19669.809,19671.687,0.05383000150322914],[1742408520000,19671.043,19691.389,19665.31,19691.02,0.055649999529123306],[1742408580000,19691.153,19697.11,19677.898,19690.664,0.049309998750686646],[1742408640000,19691.086,19695.365,19680.643,19680.643,0.04800000041723251],[1742408700000,19679.386,19692.831,19674.81,19676.21,0.0538100004196167],[1742408760000,19675.264,19684.832,19660.719,19671.587,0.05082999914884567],[1742408820000,19671.664,19686.843,19667.797,19675.708,0.04851999878883362],[1742408880000,19674.676,19676.789,19648.308,19648.308,0.05040000006556511],[1742408940000,19648.408,19657.999,19647.375,19657.531,0.05025000125169754],[1742409000000,19656.853,19691.787,19655.586,19684.299,0.056210000067949295],[1742409060000,19685.786,19716.254,19684.898,19714.387,0.054430000483989716],[1742409120000,19714.087,19739.221,19711.165,19736.575,0.05398000031709671],[1742409180000,19736.253,19744.554,19704.587,19705.676,0.06160999834537506],[1742409240000,19705.309,19724.289,19699.064,19716.886,0.05803000181913376],[1742409300000,19716.065,19733.489,19705.232,19706.999,0.058479998260736465],[1742409360000,19707.264,19731.887,19705.676,19714.754,0.05758000165224075],[1742409420000,19714.22,19731.819,19709.121,19721.575,0.055330000817775726],[1742409480000,19721.01,19726.332,19690.643,19705.276,0.05909999832510948],[1742409540000,19703.286,19710.775,19685.053,19696.876,0.06508000195026398],[1742409600000,19695.753,19706.089,19679.21,19683.286,0.06509999930858612],[1742409660000,19682.342,19721.842,19682.087,19713.887,0.06239999830722809],[1742409720000,19717.531,19738.499,19699.219,19728.575,0.06398999691009521],[1742409780000,19727.642,19742.021,19716.787,19739.787,0.0587799996137619],[1742409840000,19740.632,19762.631,19738.264,19752.543,0.0611799992620945],[1742409900000,19752.843,19765.521,19746.11,19747.121,0.06267999857664108],[1742409960000,19748.032,19749.621,19727.087,19742.243,0.061799999326467514],[1742410020000,19743.11,19748.532,19729.087,19743.097,0.058649998158216476],[1742410080000,19744.299,19756.043,19742.098,19745.743,0.05398000031709671],[1742410140000,19745.799,19756.076,19731.364,19734.71,0.05790000036358833],[1742410200000,19735.887,19750.01,19733.543,19744.676,0.057110000401735306],[1742410260000,19745.521,19750.242,19729.231,19748.143,0.05445000156760216],[1742410320000,19747.276,19776.321,19743.587,19765.808,0.05863000079989433],[1742410380000,19765.099,19788.032,19763.353,19784.909,0.05820000171661377],[1742410440000,19784.154,19787.31,19765.01,19772.398,0.058010000735521317],[1742410500000,19772.489,19786.121,19759.02,19783.119,0.05534999817609787],[1742410560000,19784.354,19800.198,19780.398,19797.565,0.05745000019669533],[1742410620000,19798.02,19810.565,19796.086,19806.32,0.05609999969601631],[1742410680000,19806.253,19814.32,19793.065,19802.286,0.057750001549720764],[1742410740000,19802.386,19812.297,19799.276,19810.289,0.04964999854564667],[1742410800000,19809.609,19831.52,19806.864,19830.886,0.055629998445510864],[1742410860000,19831.232,19839.576,19822.753,19823.776,0.0580499991774559],[1742410920000,19822.864,19837.808,19819.286,19829.22,0.055799998342990875],[1742410980000,19828.32,19838.589,19816.731,19834.021,0.05502999946475029],[1742411040000,19834.331,19849.709,19826.276,19842.02,0.051899999380111694],[1742411100000,19842.353,19870.521,19837.789,19856.289,0.05623000115156174],[1742411160000,19856.999,19870.81,19856.021,19869.164,0.05009999871253967],[1742411220000,19869.098,19889.21,19866.254,19886.687,0.05428000167012215],[1742411280000,19885.598,19908.565,19879.864,19903.153,0.05473000183701515],[1742411340000,19903.61,19913.576,19898.375,19906.832,0.054749999195337296],[1742411400000,19904.521,19926.542,19897.409,19898.386,0.059379998594522476],[1742411460000,19898.489,19908.375,19873.821,19876.298,0.06058000028133392],[1742411520000,19875.731,19885.743,19851.742,19873.754,0.0635799989104271],[1742411580000,19872.742,19873.275,19854.575,19859.398,0.05640000104904175],[1742411640000,19858.721,19882.399,19852.809,19880.332,0.056529998779296875],[1742411700000,19880.154,19889.031,19880.089,19885.221,0.055160000920295715],[1742411760000,19885.154,19894.843,19869.886,19876.031,0.0559299997985363],[1742411820000,19876.219,19879.043,19862.065,19867.875,0.05668000131845474],[1742411880000,19867.775,19882.999,19839.554,19840.664,0.06030000001192093],[1742411940000,19841.642,19862.664,19839.12,19850.131,0.05787999927997589],[1742412000000,19849.686,19852.208,19819.887,19825.064,0.05909999832510948],[1742412060000,19825.676,19829.565,19809.52,19824.089,0.05724000185728073],[1742412120000,19823.676,19826.089,19805.087,19807.086,0.0538100004196167],[1742412180000,19807.297,19810.989,19782.176,19803.275,0.06013000011444092],[1742412240000,19803.798,19810.564,19795.343,19807.097,0.057750001549720764],[1742412300000,19808.754,19814.398,19787.087,19793.375,0.05534999817609787],[1742412360000,19793.897,19793.897,19775.575,19776.075,0.05595000088214874],[1742412420000,19777.01,19777.219,19749.575,19756.61,0.062210001051425934],[1742412480000,19757.575,19778.809,19731.254,19734.597,0.05936000123620033],[1742412540000,19735.242,19743.989,19720.72,19740.742,0.061650000512599945],[1742412600000,19740.32,19758.164,19725.864,19756.775,0.06283000111579895],[1742412660000,19757.653,19773.389,19747.086,19750.221,0.05849999934434891],[1742412720000,19751.208,19779.198,19746.297,19771.899,0.05835000053048134],[1742412780000,19772.109,19786.343,19771.153,19785.286,0.05534999817609787],[1742412840000,19785.51,19791.499,19761.097,19767.064,0.057089999318122864],[1742412900000,19767.397,19768.831,19738.999,19743.597,0.06030000001192093],[1742412960000,19743.51,19773.331,19740.609,19773.253,0.05863000079989433],[1742413020000,19774.819,19783.909,19768.264,19783.399,0.05534999817609787],[1742413080000,19782.297,19805.021,19778.31,19799.243,0.05730000138282776],[1742413140000,19798.753,19805.542,19787.876,19798.709,0.057750001549720764],[1742413200000,19799.299,19816.875,19793.732,19816.376,0.05429999902844429],[1742413260000,19816.119,19830.543,19812.419,19821.21,0.05383000150322914],[1742413320000,19821.164,19825.619,19802.154,19811.098,0.055330000817775726],[1742413380000,19809.765,19817.765,19807.254,19812.586,0.0530799999833107],[1742413440000,19813.332,19842.208,19812.587,19837.621,0.05098000168800354],[1742413500000,19837.82,19838.821,19823.864,19827.221,0.054110001772642136],[1742413560000,19826.798,19826.798,19805.198,19810.176,0.05649000033736229],[1742413620000,19809.789,19814.489,19803.631,19806.898,0.05187999829649925],[1742413680000,19806.064,19807.565,19779.832,19792.389,0.05609999969601631],[1742413740000,19792.265,19798.389,19782.376,19796.821,0.04814999923110008],[1742413800000,19797.175,19797.175,19749.687,19755.243,0.06280999630689621],[1742413860000,19756.375,19767.354,19742.754,19765.697,0.05640000104904175],[1742413920000,19766.021,19768.164,19747.219,19750.209,0.052949998527765274],[1742413980000,19748.908,19771.653,19743.864,19759.776,0.05561000108718872],[1742414040000,19758.919,19773.531,19747.275,19762.154,0.05770999938249588],[1742414100000,19759.389,19759.389,19721.389,19727.71,0.0595100000500679],[1742414160000,19727.808,19735.731,19719.342,19732.631,0.05170999839901924],[1742414220000,19732.808,19737.065,19722.709,19729.043,0.05400000140070915],[1742414280000,19728.01,19736.576,19719.597,19721.043,0.04740000143647194],[1742414340000,19719.787,19741.065,19719.787,19736.087,0.06120000034570694],[1742414400000,19737.089,19757.342,19736.798,19754.819,0.04978000000119209],[1742414460000,19755.309,19755.499,19737.064,19747.032,0.03869999945163727],[1742414520000,19746.389,19756.698,19745.399,19750.365,0.04244999960064888],[1742414580000,19750.719,19758.831,19748.832,19752.198,0.041999999433755875],[1742414640000,19752.51,19756.397,19747.654,19755.499,0.03520999848842621],[1742414700000,19754.343,19758.409,19749.097,19758.321,0.03584999963641167],[1742414760000,19757.876,19758.599,19753.62,19755.31,0.029400000348687172],[1742414820000,19755.909,19764.043,19754.187,19760.665,0.03150000050663948],[1742414880000,19760.819,19764.908,19754.664,19757.754,0.03180000185966492],[1742414940000,19757.875,19761.999,19756.342,19761.342,0.03133000060915947],[1742415000000,19761.889,19762.908,19755.753,19756.889,0.028349999338388443],[1742415060000,19757.197,19762.799,19756.864,19760.72,0.024150000885128975],[1742415120000,19760.643,19762.01,19751.175,19753.354,0.025350000709295273],[1742415180000,19753.164,19753.499,19749.376,19749.775,0.02474999986588955],[1742415240000,19749.575,19762.31,19749.575,19754.289,0.029829999431967735],[1742421960000,19743.02,19745.265,19740.22,19744.799,0.007079999893903732],[1742422020000,19744.676,19752.709,19743.675,19751.309,0.01727999933063984],[1742422080000,19751.421,19756.653,19750.42,19755.608,0.014879999682307243],[1742422140000,19755.62,19756.232,19753.197,19755.61,0.011760000139474869],[1742422200000,19755.964,19758.264,19754.532,19758.264,0.011880000121891499],[1742422260000,19757.697,19762.621,19757.619,19760.308,0.014639999717473984],[1742422320000,19760.498,19771.499,19758.965,19769.953,0.01931999996304512],[1742422380000,19769.787,19774.519,19766.432,19769.61,0.020160000771284103],[1742422440000,19770.01,19776.997,19770.01,19776.643,0.019200000911951065],[1742422500000,19776.91,19777.999,19769.287,19770.042,0.016920000314712524],[1742422560000,19768.143,19769.799,19766.275,19767.997,0.014519999735057354],[1742422620000,19767.71,19768.199,19766.465,19767.399,0.01152000017464161],[1742422680000,19767.509,19772.399,19767.01,19771.697,0.01104000024497509],[1742422740000,19772.109,19772.487,19769.42,19769.71,0.00803999975323677],[1742422800000,19769.489,19771.799,19769.198,19771.664,0.007679999805986881],[1742422860000,19771.52,19772.999,19768.931,19769.41,0.010320000350475311],[1742422920000,19769.608,19771.621,19768.643,19769.208,0.009359999559819698],[1742422980000,19769.286,19772.999,19768.953,19772.799,0.00863999966531992],[1742423040000,19772.719,19772.765,19770.764,19771.442,0.00887999963015318],[1742423100000,19771.554,19779.199,19771.554,19777.319,0.01104000024497509],[1742423160000,19777.242,19781.997,19776.031,19779.52,0.014999999664723873],[1742423220000,19779.699,19780.689,19778.609,19779.631,0.012360000051558018],[1742423280000,19779.498,19782.198,19778.497,19779.008,0.012360000051558018],[1742423340000,19779.01,19780.189,19776.753,19777.532,0.012719999998807907],[1742423400000,19777.653,19778.586,19771.91,19772.531,0.016200000420212746],[1742423460000,19772.499,19775.298,19771.764,19775.298,0.011760000139474869],[1742423520000,19774.689,19781.999,19772.564,19780.698,0.013559999875724316],[1742423580000,19780.576,19781.497,19778.942,19779.632,0.011760000139474869],[1742423640000,19779.954,19780.399,19776.643,19778.319,0.010080000385642052],[1742423700000,19778.542,19778.889,19776.51,19777.675,0.0106800002977252],[1742423760000,19777.71,19786.009,19777.564,19785.686,0.01775999926030636],[1742423820000,19786.287,19786.499,19781.442,19781.442,0.012000000104308128],[1742423880000,19781.608,19784.664,19779.976,19784.664,0.009840000420808792],[1742423940000,19784.71,19789.389,19783.676,19788.22,0.012959999963641167],[1742424000000,19788.175,19791.065,19788.108,19789.809,0.012480000033974648],[1742424060000,19790.109,19791.699,19789.297,19791.187,0.009840000420808792],[1742424120000,19791.032,19792.119,19790.575,19791.131,0.009239999577403069],[1742424180000,19791.264,19791.299,19788.721,19789.454,0.00851999968290329],[1742424240000,19789.232,19789.72,19787.587,19788.064,0.011760000139474869],[1742424300000,19788.219,19791.465,19787.02,19791.265,0.00887999963015318],[1742424360000,19791.154,19800.699,19791.154,19797.432,0.0069599999114871025],[1742424420000,19797.021,19804.389,19797.021,19802.665,0.012600000016391277],[1742424480000,19802.754,19803.199,19801.189,19802.786,0.005400000140070915],[1742424540000,19802.643,19809.689,19802.431,19807.687,0.018719999119639397],[1742424600000,19807.799,19809.889,19805.542,19807.399,0.01607999950647354],[1742424660000,19807.098,19807.889,19804.776,19805.176,0.012839999981224537],[1742424720000,19804.989,19805.309,19801.297,19802.153,0.013079999946057796],[1742424780000,19801.932,19808.287,19800.197,19806.499,0.014999999664723873],[1742424840000,19806.11,19807.289,19801.953,19802.132,0.00791999977082014],[1742424900000,19802.498,19803.097,19796.021,19796.299,0.012719999998807907],[1742424960000,19796.164,19799.298,19792.732,19798.608,0.015960000455379486],[1742425020000,19798.486,19798.619,19795.286,19796.92,0.01152000017464161],[1742425080000,19797.399,19797.532,19794.243,19794.243,0.010320000350475311],[1742425140000,19794.509,19796.698,19790.709,19795.789,0.01607999950647354],[1742425200000,19795.621,19798.009,19790.998,19795.197,0.018239999189972878],[1742425260000,19795.243,19800.289,19795.219,19797.699,0.014639999717473984],[1742425320000,19797.976,19798.954,19791.987,19791.987,0.011640000157058239],[1742425380000,19792.12,19794.809,19789.054,19792.998,0.009960000403225422],[1742425440000,19792.72,19792.72,19786.921,19791.199,0.014999999664723873],[1742425500000,19790.664,19792.131,19789.708,19790.298,0.007799999788403511],[1742425560000,19789.975,19797.987,19788.719,19794.798,0.014279999770224094],[1742425620000,19795.019,19796.01,19791.986,19793.042,0.014159999787807465],[1742425680000,19793.254,19795.289,19791.631,19793.308,0.00875999964773655],[1742425740000,19793.532,19797.197,19793.532,19796.01,0.006479999981820583],[1742425800000,19796.475,19796.499,19793.454,19793.454,0.0106800002977252],[1742425860000,19794.154,19794.519,19791.454,19792.689,0.00839999970048666],[1742425920000,19792.298,19793.889,19790.931,19793.109,0.00887999963015318],[1742425980000,19793.219,19793.399,19791.086,19791.265,0.0081599997356534],[1742426040000,19791.476,19792.499,19790.987,19792.043,0.00803999975323677],[1742426100000,19792.164,19793.298,19790.576,19793.187,0.009840000420808792],[1742426160000,19793.298,19796.076,19791.498,19792.789,0.009840000420808792],[1742426220000,19792.265,19793.076,19791.076,19791.453,0.007679999805986881],[1742426280000,19791.197,19793.232,19791.031,19792.689,0.006000000052154064],[1742426340000,19792.665,19794.119,19792.176,19793.232,0.004800000227987766],[1742426400000,19793.432,19793.619,19790.643,19790.697,0.005640000104904175],[1742426460000,19790.743,19793.92,19790.743,19793.91,0.006240000016987324],[1742426520000,19794.043,19796.308,19793.21,19794.086,0.00803999975323677],[1742426580000,19795.043,19796.499,19794.709,19795.02,0.007439999841153622],[1742426640000,19794.987,19797.189,19794.71,19796.265,0.007679999805986881],[1742426700000,19796.454,19801.019,19796.242,19800.199,0.01080000028014183],[1742426760000,19800.176,19801.489,19798.52,19798.889,0.0081599997356534],[1742426820000,19798.732,19800.189,19797.253,19799.889,0.0075599998235702515],[1742426880000,19800.009,19800.009,19797.732,19798.243,0.005280000157654285],[1742426940000,19800.019,19800.198,19798.698,19799.598,0.0040799998678267],[1742427000000,19799.675,19800.42,19797.01,19797.597,0.008999999612569809],[1742427060000,19797.889,19798.776,19794.053,19794.92,0.00851999968290329],[1742427120000,19794.532,19796.789,19792.608,19796.789,0.005160000175237656],[1742427180000,19795.753,19799.189,19795.586,19796.808,0.00803999975323677],[1742427240000,19797.042,19800.199,19797.042,19799.575,0.007319999858736992],[1742427300000,19799.989,19800.154,19798.165,19798.175,0.005880000069737434],[1742427360000,19798.642,19798.642,19795.165,19796.943,0.0075599998235702515],[1742427420000,19796.775,19801.389,19796.686,19799.642,0.009359999559819698],[1742427480000,19799.565,19801.399,19798.642,19801.298,0.005400000140070915],[1742427540000,19801.165,19807.142,19800.964,19802.231,0.015479999594390392],[1742427600000,19802.42,19810.019,19801.687,19802.686,0.013679999858140945],[1742427660000,19802.976,19805.254,19802.42,19803.121,0.011880000121891499],[1742427720000,19803.242,19803.399,19800.721,19803.186,0.00875999964773655],[1742427780000,19803.064,19804.432,19802.686,19804.131,0.0081599997356534],[1742427840000,19803.986,19805.299,19802.953,19804.164,0.007439999841153622],[1742427900000,19803.764,19807.287,19803.764,19804.699,0.011880000121891499],[1742427960000,19805.298,19811.009,19805.209,19808.721,0.013319999910891056],[1742428020000,19809.076,19812.098,19808.686,19812.098,0.012120000086724758],[1742428080000,19811.92,19811.92,19808.221,19808.71,0.009960000403225422],[1742428140000,19808.965,19810.519,19808.286,19809.11,0.00827999971807003],[1742428200000,19809.01,19811.189,19808.932,19810.576,0.00803999975323677],[1742428260000,19810.987,19811.519,19808.098,19811.032,0.00887999963015318],[1742428320000,19811.209,19812.554,19810.087,19811.986,0.00791999977082014],[1742428380000,19812.065,19812.299,19810.287,19810.686,0.008999999612569809],[1742428440000,19810.754,19810.989,19806.808,19810.119,0.00791999977082014],[1742428500000,19810.009,19810.319,19807.41,19809.732,0.00803999975323677],[1742428560000,19809.521,19809.521,19807.319,19808.52,0.00875999964773655],[1742428620000,19808.41,19818.121,19808.165,19814.008,0.012959999963641167],[1742428680000,19813.553,19814.189,19812.498,19812.686,0.009600000455975533],[1742428740000,19812.799,19815.889,19812.643,19815.399,0.01080000028014183]]