[[1742342400000,12325.385,12329.091,12322.867,12328.651,0.296999990940094],[1742342460000,12328.753,12329.376,12324.734,12324.971,0.17820000648498535],[1742342520000,12325.335,12328.025,12324.588,12327.561,0.2402999997138977],[1742342580000,12326.834,12328.341,12326.424,12326.55,0.09179999679327011],[1742342640000,12324.371,12329.306,12324.371,12327.805,0.16740000247955322],[1742342700000,12328.145,12328.824,12326.407,12328.587,0.21870000660419464],[1742342760000,12328.587,12332.773,12328.587,12331.421,0.31049999594688416],[1742342820000,12331.761,12332.124,12328.467,12328.468,0.19300000369548798],[1742342880000,12329.193,12330.205,12327.038,12329.067,0.3077999949455261],[1742342940000,12329.068,12330.498,12326.264,12329.407,0.462799996137619],[1742343000000,12329.771,12330.188,12326.816,12329.359,0.3953999876976013],[1742343060000,12328.632,12330.449,12328.632,12330.086,0.40310001373291016],[1742343120000,12329.849,12331.254,12329.121,12330.812,0.2955999970436096],[1742343180000,12330.812,12330.813,12327.644,12329.335,0.21870000660419464],[1742343240000,12329.699,12331.837,12325.949,12325.949,0.5547000169754028],[1742343300000,12325.949,12326.774,12322.123,12325.926,0.8791999816894531],[1742343360000,12325.925,12326.696,12322.616,12324.432,0.8510000109672546],[1742343420000,12322.979,12325.078,12320.156,12322.505,0.7781999707221985],[1742343480000,12322.607,12324.66,12321.113,12323.208,0.8454999923706055],[1742343540000,12323.649,12323.649,12318.891,12322.48,1.27839994430542],[1742343600000,12321.39,12322.481,12318.896,12320.45,0.396699994802475],[1742343660000,12320.79,12323.697,12320.087,12320.665,0.5447999835014343],[1742343720000,12320.325,12321.463,12318.17,12321.225,0.5206999778747559],[1742343780000,12323.042,12323.042,12318.391,12320.159,1.0089999437332153],[1742343840000,12320.397,12321.124,12319.331,12320.523,0.21449999511241913],[1742343900000,12320.523,12325.799,12320.523,12325.799,0.48969998955726624],[1742343960000,12325.9,12326.627,12322.676,12325.798,0.9003999829292297],[1742344020000,12322.677,12329.408,12320.86,12329.068,0.7390000224113464],[1742344080000,12330.521,12332.826,12329.067,12329.967,0.7333999872207642],[1742344140000,12330.332,12331.421,12326.913,12327.276,0.695900022983551],[1742344200000,12328.366,12329.843,12327.764,12328.127,0.7724999785423279],[1742344260000,12327.765,12328.753,12325.847,12327.275,0.4115000069141388],[1742344320000,12326.549,12327.377,12324.005,12325.901,0.30239999294281006],[1742344380000,12326.627,12326.627,12322.868,12324.714,0.12960000336170197],[1742344440000,12323.624,12328.221,12322.737,12326.144,0.3483000099658966],[1742344500000,12326.041,12329.075,12325.492,12327.591,0.3885999917984009],[1742344560000,12329.408,12333.404,12328.318,12333.404,0.2199999988079071],[1742344620000,12333.766,12333.893,12330.6,12330.6,0.17820000648498535],[1742344680000,12330.837,12331.325,12328.419,12329.51,0.1808999925851822],[1742344740000,12328.782,12331.588,12328.318,12330.623,0.17010000348091125],[1742344800000,12330.861,12334.137,12330.861,12334.137,0.10260000079870224],[1742344860000,12334.477,12336.656,12334.161,12334.523,0.06750000268220901],[1742344920000,12335.977,12336.895,12334.84,12335.203,0.06210000067949295],[1742344980000,12335.44,12336.436,12331.759,12335.345,0.2727000117301941],[1742345040000,12335.108,12340.969,12335.107,12338.531,0.3564000129699707],[1742345100000,12338.632,12349.132,12338.632,12348.554,1.1096999645233154],[1742345160000,12348.52,12349.065,12343.274,12344.753,0.9666000008583069],[1742345220000,12344.888,12346.067,12344.287,12345.078,0.5156999826431274],[1742345280000,12345.079,12346.043,12342.246,12342.635,0.7627000212669373],[1742345340000,12342.635,12345.059,12341.819,12343.094,1.3722000122070312],[1742345400000,12343.027,12346.33,12343.003,12345.175,1.3346999883651733],[1742345460000,12345.175,12347.662,12345.039,12347.299,1.9565000534057617],[1742345520000,12347.299,12351.786,12344.495,12345.441,1.450700044631958],[1742345580000,12345.204,12345.878,12343.196,12345.437,1.3875000476837158],[1742345640000,12345.436,12346.449,12343.025,12343.332,1.7187000513076782],[1742345700000,12343.264,12344.67,12341.789,12343.854,1.5683000087738037],[1742345760000,12343.854,12347.175,12342.971,12345.153,2.506500005722046],[1742345820000,12344.711,12346.23,12342.042,12344.286,1.135200023651123],[1742345880000,12344.649,12345.843,12344.116,12345.843,0.5022000074386597],[1742345940000,12345.741,12345.741,12331.75,12335.484,1.1015000343322754],[1742346000000,12335.485,12339.913,12328.58,12339.187,4.166900157928467],[1742346060000,12339.186,12339.912,12331.713,12334.428,1.93340003490448],[1742346120000,12334.428,12334.667,12326.603,12327.93,0.6262000203132629],[1742346180000,12328.032,12329.831,12323.386,12323.42,1.1045000553131104],[1742346240000,12323.42,12326.575,12319.56,12320.765,0.5784000158309937],[1742346300000,12320.799,12326.414,12318.983,12322.751,0.7419999837875366],[1742346360000,12322.75,12329.981,12322.649,12327.926,1.0414999723434448],[1742346420000,12327.562,12328.91,12322.581,12327.146,0.8464000225067139],[1742346480000,12327.146,12332.441,12323.491,12328.487,1.1095999479293823],[1742346540000,12328.487,12331.544,12326.602,12331.543,0.8920999765396118],[1742346600000,12331.544,12337.723,12330.722,12337.01,1.0016000270843506],[1742346660000,12337.009,12338.199,12333.393,12333.731,0.6639999747276306],[1742346720000,12333.732,12335.021,12329.603,12329.671,1.1474000215530396],[1742346780000,12329.807,12332.371,12326.885,12327.941,0.7289000153541565],[1742346840000,12327.941,12331.576,12327.941,12329.758,0.7721999883651733],[1742346900000,12329.759,12331.643,12329.031,12329.758,0.6991000175476074],[1742346960000,12331.575,12331.576,12328.794,12329.656,0.5508000254631042],[1742347020000,12329.657,12329.657,12326.977,12327.839,0.3402000069618225],[1742347080000,12329.293,12329.293,12322.253,12326.614,1.5022000074386597],[1742347140000,12326.387,12326.75,12321.164,12323.116,1.6739000082015991],[1742347200000,12323.116,12325.171,12323.115,12325.17,0.5655999779701233],[1742347260000,12325.17,12327.462,12323.261,12326.894,1.2350000143051147],[1742347320000,12326.895,12331.47,12325.906,12330.389,4.944200038909912],[1742347380000,12330.388,12331.775,12326.56,12330.67,4.47599983215332],[1742347440000,12330.671,12330.975,12326.12,12326.391,1.9753999710083008],[1742347500000,12326.392,12331.537,12326.051,12331.197,1.5443999767303467],[1742347560000,12330.893,12333.015,12326.017,12326.017,1.1610000133514404],[1742347620000,12325.292,12330.791,12323.828,12329.753,0.942300021648407],[1742347680000,12329.754,12334.629,12327.21,12332.347,3.9251999855041504],[1742347740000,12331.701,12332.807,12329.236,12330.384,7.592599868774414],[1742347800000,12330.383,12331.129,12324.036,12325.887,5.781899929046631],[1742347860000,12325.887,12326.778,12321.706,12322.844,11.100899696350098],[1742347920000,12322.234,12322.844,12317.195,12322.228,4.829500198364258],[1742347980000,12322.127,12324.453,12318.459,12323.218,2.00570011138916],[1742348040000,12323.217,12323.945,12319.787,12322.127,1.0321999788284302],[1742348100000,12322.128,12329.294,12320.31,12326.168,1.0003000497817993],[1742348160000,12325.804,12330.582,12325.296,12330.418,1.083899974822998],[1742348220000,12329.705,12332.231,12323.987,12326.662,2.3380000591278076],[1742348280000,12325.984,12328.184,12324.583,12326.522,2.0587000846862793],[1742348340000,12326.725,12330.141,12324.812,12326.794,2.4272000789642334],[1742348400000,12326.793,12328.087,12318.018,12319.742,6.257199764251709],[1742348460000,12319.708,12320.528,12316.917,12317.291,7.408199787139893],[1742348520000,12317.256,12318.583,12313.006,12315.103,4.303500175476074],[1742348580000,12315.543,12317.761,12311.619,12311.983,4.3607001304626465],[1742348640000,12311.983,12317.546,12311.745,12315.368,4.277699947357178],[1742348700000,12315.367,12318.75,12313.542,12316.677,5.096799850463867],[1742348760000,12315.223,12316.313,12313.406,12316.187,3.5062999725341797],[1742348820000,12316.187,12322.021,12315.096,12318.41,2.7732999324798584],[1742348880000,12318.41,12321.389,12316.926,12318.018,4.1346001625061035],[1742348940000,12318.018,12319.419,12315.716,12316.123,4.326099872589111],[1742349000000,12316.496,12318.251,12314.25,12315.965,3.6298000812530518],[1742349060000,12315.966,12315.966,12311.138,12311.206,4.9842000007629395],[1742349120000,12312.661,12314.734,12308.78,12309.506,3.266200065612793],[1742349180000,12309.87,12313.243,12306.243,12308.679,2.487799882888794],[1742349240000,12309.321,12309.679,12304.756,12307.411,3.0434000492095947],[1742349300000,12307.411,12307.64,12303.936,12306.109,3.0406999588012695],[1742349360000,12306.109,12309.929,12303.594,12309.338,3.034600019454956],[1742349420000,12309.338,12315.726,12306.994,12315.395,3.8469998836517334],[1742349480000,12315.033,12318.54,12314.152,12318.182,4.098299980163574],[1742349540000,12318.183,12321.778,12317.287,12319.723,4.614500045776367],[1742349600000,12319.723,12322.155,12317.567,12321.308,2.1572999954223633],[1742349660000,12320.582,12324.933,12319.481,12324.933,0.4885999858379364],[1742349720000,12324.205,12325.888,12322.616,12325.669,0.7208999991416931],[1742349780000,12325.669,12325.737,12321.264,12322.452,0.6371999979019165],[1742349840000,12322.554,12325.897,12320.936,12323.945,0.5669999718666077],[1742349900000,12323.944,12328.426,12323.944,12326.973,0.5885999798774719],[1742349960000,12326.972,12331.993,12326.972,12327.35,1.1852999925613403],[1742350020000,12328.44,12328.441,12323.716,12327.476,0.4293000102043152],[1742350080000,12326.022,12328.204,12325.887,12328.068,0.4616999924182892],[1742350140000,12326.251,12329.294,12326.25,12328.068,0.39419999718666077],[1742350200000,12327.704,12335.336,12327.704,12331.338,0.25110000371932983],[1742350260000,12331.701,12337.152,12331.337,12335.336,0.3240000009536743],[1742350320000,12334.609,12338.969,12334.244,12335.573,0.2524000108242035],[1742350380000,12335.21,12335.573,12331.212,12331.939,0.23759999871253967],[1742350440000,12331.938,12331.939,12326.487,12328.304,0.43470001220703125],[1742350500000,12328.304,12331.939,12325.235,12325.642,0.3240000009536743],[1742350560000,12327.459,12327.459,12323.783,12327.051,0.24969999492168427],[1742350620000,12326.326,12327.187,12324.76,12324.76,0.33480000495910645],[1742350680000,12324.761,12326.577,12324.034,12326.101,0.3522999882698059],[1742350740000,12326.102,12326.102,12323.559,12324.285,0.3441999852657318],[1742350800000,12324.286,12324.286,12321.732,12322.096,0.38339999318122864],[1742350860000,12322.096,12322.097,12318.101,12319.916,0.6574000120162964],[1742350920000,12319.916,12320.28,12318.1,12318.463,0.3644999861717224],[1742350980000,12318.463,12319.553,12314.831,12316.647,0.1242000013589859],[1742351040000,12316.647,12316.648,12314.468,12315.922,0.1281999945640564],[1742351100000,12314.831,12319.652,12314.469,12319.245,0.5196999907493591],[1742351160000,12319.245,12319.38,12312.706,12314.339,0.211899995803833],[1742351220000,12314.575,12316.833,12313.79,12316.018,0.6560999751091003],[1742351280000,12316.832,12320.062,12315.292,12318.973,0.20520000159740448],[1742351340000,12317.157,12319.38,12316.973,12316.973,0.22679999470710754],[1742351400000,12317.335,12322.333,12313.592,12322.333,0.8180999755859375],[1742351460000,12322.334,12325.695,12319.927,12325.695,0.3779999911785126],[1742351520000,12326.421,12336.997,12324.697,12334.818,0.49950000643730164],[1742351580000,12336.997,12340.257,12332.992,12338.441,0.2754000127315521],[1742351640000,12338.44,12338.441,12330.086,12332.993,0.5508000254631042],[1742351700000,12330.086,12332.993,12326.817,12327.544,0.5479999780654907],[1742351760000,12327.545,12332.99,12327.42,12332.626,0.4521999955177307],[1742351820000,12332.626,12335.532,12332.626,12335.135,0.5260000228881836],[1742351880000,12335.135,12339.129,12334.409,12338.766,0.7563999891281128],[1742351940000,12338.766,12343.486,12338.766,12340.58,0.6122000217437744],[1742352000000,12340.581,12343.486,12338.04,12340.58,0.5870000123977661],[1742352060000,12340.58,12347.117,12340.58,12343.474,0.4320000112056732],[1742352120000,12343.474,12349.113,12343.371,12349.113,0.6696000099182129],[1742352180000,12348.749,12350.666,12346.571,12349.577,0.8483999967575073],[1742352240000,12349.94,12360.109,12349.212,12357.567,0.6546000242233276],[1742352300000,12358.655,12360.471,12357.566,12359.746,0.7990000247955322],[1742352360000,12360.472,12363.74,12356.397,12357.157,1.323799967765808],[1742352420000,12357.089,12361.947,12356.363,12361.914,0.8794000148773193],[1742352480000,12361.811,12367.259,12361.084,12365.489,1.498900055885315],[1742352540000,12365.125,12366.215,12362.583,12363.309,0.8483999967575073],[1742352600000,12364.036,12364.342,12361.414,12362.604,1.0302000045776367],[1742352660000,12362.401,12363.491,12357.883,12358.188,1.1311999559402466],[1742352720000,12358.916,12359.086,12356.033,12358.121,1.3184000253677368],[1742352780000,12358.12,12360.8,12356.283,12359.269,1.7776000499725342],[1742352840000,12360.493,12360.494,12356.021,12356.021,1.4947999715805054],[1742352900000,12356.747,12358.062,12352.958,12353.978,1.0706000328063965],[1742352960000,12355.794,12360.256,12354.705,12356.691,1.9594000577926636],[1742353020000,12356.691,12359.269,12356.691,12358.711,1.1311999559402466],[1742353080000,12358.779,12358.779,12353.716,12353.82,0.7675999999046326],[1742353140000,12353.853,12357.189,12352.764,12356.485,1.3533999919891357],[1742353200000,12356.848,12361.344,12356.848,12359.949,2.161400079727173],[1742353260000,12359.585,12361.504,12355.726,12357.996,1.555400013923645],[1742353320000,12357.621,12357.781,12351.312,12352.765,1.4543999433517456],[1742353380000,12352.401,12353.696,12350.222,12353.128,1.292799949645996],[1742353440000,12353.128,12353.424,12346.16,12348.339,1.292799949645996],[1742353500000,12347.249,12353.424,12347.249,12352.696,0.995199978351593],[1742353560000,12351.97,12357.419,12349.792,12355.239,0.8888000249862671],[1742353620000,12356.329,12359.665,12355.965,12357.781,0.8888000249862671],[1742353680000,12357.781,12360.029,12357.781,12358.144,1.5351999998092651],[1742353740000,12358.212,12358.213,12354.58,12356.328,0.8483999967575073],[1742353800000,12357.419,12358.144,12356.328,12358.144,0.4848000109195709],[1742353860000,12358.145,12358.145,12354.513,12356.329,1.555400013923645],[1742353920000,12357.782,12360.029,12355.307,12359.96,1.3938000202178955],[1742353980000,12360.688,12362.935,12356.42,12357.147,1.1311999559402466],[1742354040000,12356.421,12358.599,12355.784,12356.987,1.7977999448776245],[1742354100000,12356.986,12357.054,12352.116,12354.987,1.4804999828338623],[1742354160000,12354.259,12355.712,12350.648,12351.386,0.8392999768257141],[1742354220000,12351.419,12359.673,12350.978,12357.765,1.1577999591827393],[1742354280000,12357.73,12363.635,12356.676,12359.729,2.2039999961853027],[1742354340000,12359.728,12362.716,12359.047,12360.864,0.4562999904155731],[1742354400000,12360.864,12362.783,12357.232,12359.5,1.028499960899353],[1742354460000,12359.135,12363.164,12357.352,12358.337,1.128100037574768],[1742354520000,12357.609,12361.075,12356.419,12358.237,0.8396000266075134],[1742354580000,12356.784,12359.679,12356.419,12358.952,0.5303999781608582],[1742354640000,12358.951,12360.666,12357.337,12358.792,0.6650999784469604],[1742354700000,12357.337,12358.937,12355.52,12357.119,0.9096999764442444],[1742354760000,12358.572,12358.572,12350.919,12353.551,0.8867999911308289],[1742354820000,12353.551,12361.41,12353.551,12361.41,0.8422999978065491],[1742354880000,12359.957,12362.351,12357.187,12359.192,1.216599941253662],[1742354940000,12359.193,12359.193,12353.187,12354.469,1.948099970817566],[1742355000000,12354.47,12354.47,12351.37,12351.734,1.312600016593933],[1742355060000,12352.957,12355.084,12351.733,12354.122,2.226099967956543],[1742355120000,12354.122,12356.337,12354.087,12356.269,0.6988999843597412],[1742355180000,12355.905,12358.086,12355.905,12356.269,0.7167999744415283],[1742355240000,12356.268,12357.134,12354.451,12355.317,0.6762999892234802],[1742355300000,12355.316,12357.134,12353.616,12355.468,1.4186999797821045],[1742355360000,12355.467,12357.855,12354.583,12356.401,2.0467000007629395],[1742355420000,12356.401,12357.217,12354.22,12357.217,1.628999948501587],[1742355480000,12357.217,12357.217,12350.314,12352.495,0.5965999960899353],[1742355540000,12352.495,12353.733,12349.93,12353.336,0.7085999846458435],[1742355600000,12353.37,12354.482,12350.931,12352.17,1.6779999732971191],[1742355660000,12352.17,12354.497,12352.169,12353.589,0.6668999791145325],[1742355720000,12353.588,12358.284,12352.101,12357.556,0.7312999963760376],[1742355780000,12357.557,12358.864,12355.041,12356.387,0.5142999887466431],[1742355840000,12356.388,12359.101,12353.291,12355.105,0.40630000829696655],[1742355900000,12353.65,12359.067,12352.679,12357.251,0.5979999899864197],[1742355960000,12358.34,12362.769,12358.217,12360.253,0.4036000072956085],[1742356020000,12360.151,12360.151,12355.19,12359.866,0.732200026512146],[1742356080000,12359.14,12362.171,12359.14,12359.867,2.007999897003174],[1742356140000,12359.866,12361.241,12359.843,12360.354,2.38919997215271],[1742356200000,12360.355,12362.682,12358.311,12361.228,1.3581000566482544],[1742356260000,12361.262,12363.714,12360.966,12360.966,1.6282999515533447],[1742356320000,12360.967,12363.839,12360.967,12363.839,1.3969000577926636],[1742356380000,12363.839,12367.779,12363.395,12365.064,1.309000015258789],[1742356440000,12364.338,12367.506,12364.338,12365.383,2.9105000495910645],[1742356500000,12364.906,12368.676,12364.906,12367.928,1.5328999757766724],[1742356560000,12367.928,12372.697,12367.008,12367.416,3.3331000804901123],[1742356620000,12367.417,12368.859,12364.34,12364.694,3.550100088119507],[1742356680000,12364.83,12366.055,12361.368,12363.411,2.0576999187469482],[1742356740000,12363.41,12365.612,12361.23,12361.457,2.4309000968933105],[1742356800000,12359.64,12361.296,12354.711,12357.353,2.4286999702453613],[1742356860000,12357.319,12357.557,12350.289,12352.161,1.9132000207901],[1742356920000,12352.525,12353.976,12349.347,12352.532,0.9957000017166138],[1742356980000,12352.566,12353.157,12347.688,12351.145,0.8655999898910522],[1742357040000,12349.073,12354.48,12348.801,12350.978,0.5978999733924866],[1742357100000,12350.944,12353.426,12346.335,12348.299,1.5786999464035034],[1742357160000,12348.299,12349.013,12345.493,12347.538,1.9223999977111816],[1742357220000,12347.606,12348.547,12346.698,12347.548,0.9010000228881836],[1742357280000,12347.481,12348.307,12342.464,12345.079,1.9809999465942383],[1742357340000,12343.625,12348.771,12342.746,12347.589,2.016900062561035],[1742357400000,12347.623,12348.064,12343.665,12347.419,2.6266000270843506],[1742357460000,12347.896,12349.087,12346.567,12349.087,1.3732000589370728],[1742357520000,12348.645,12349.757,12344.495,12349.135,1.5813000202178955],[1742357580000,12349.1,12355.505,12348.16,12353.687,1.555400013923645],[1742357640000,12352.233,12353.391,12346.778,12349.04,1.0504000186920166],[1742357700000,12349.515,12350.549,12343.21,12346.054,1.1958999633789062],[1742357760000,12346.223,12347.96,12343.35,12346.689,0.7918999791145325],[1742357820000,12346.689,12348.37,12345.941,12347.315,0.8521999716758728],[1742357880000,12347.042,12351.075,12346.499,12351.075,0.5049999952316284],[1742357940000,12350.712,12353.419,12350.694,12352.158,0.7878000140190125],[1742358000000,12352.192,12353.779,12350.987,12351.441,1.0504000186920166],[1742358060000,12351.611,12354.723,12351.577,12353.419,0.5103999972343445],[1742358120000,12353.418,12355.1,12353.045,12354.963,1.0908000469207764],[1742358180000,12355.099,12355.848,12353.688,12355.265,0.7271999716758728],[1742358240000,12355.367,12355.401,12351.595,12353.331,0.7325999736785889],[1742358300000,12353.332,12353.434,12351.799,12353.433,0.5655999779701233],[1742358360000,12353.797,12355.706,12352.006,12354.876,0.7675999999046326],[1742358420000,12354.606,12355.08,12348.944,12351.616,2.2219998836517334],[1742358480000,12351.514,12351.853,12347.364,12347.365,1.5351999998092651],[1742358540000,12347.568,12349.784,12344.443,12347.538,2.044300079345703],[1742358600000,12347.538,12349.352,12346.825,12348.775,1.9392000436782837],[1742358660000,12348.707,12349.455,12348.163,12348.978,0.8220999836921692],[1742358720000,12348.979,12349.353,12346.01,12348.591,2.464600086212158],[1742358780000,12348.693,12349.508,12346.588,12348.262,2.474100112915039],[1742358840000,12348.262,12348.262,12343.796,12345.218,2.833400011062622],[1742358900000,12345.116,12348.334,12343.462,12348.265,1.7425999641418457],[1742358960000,12348.334,12350.369,12348.299,12348.826,0.9291999936103821],[1742359020000,12348.825,12350.195,12346.607,12347.83,2.4495999813079834],[1742359080000,12347.83,12350.158,12346.161,12347.385,1.636199951171875],[1742359140000,12347.384,12349.339,12344.418,12344.418,1.7170000076293945],[1742359200000,12344.418,12345.121,12342.599,12342.668,2.807800054550171],[1742359260000,12342.668,12346.207,12342.668,12343.313,2.5653998851776123],[1742359320000,12343.312,12346.276,12343.041,12345.975,1.7776000499725342],[1742359380000,12345.976,12350.428,12344.651,12349.007,1.7977999448776245],[1742359440000,12349.006,12350.46,12347.565,12349.438,0.8686000108718872],[1742359500000,12348.347,12349.621,12346.669,12347.109,1.555400013923645],[1742359560000,12346.747,12348.37,12346.712,12348.279,0.9696000218391418],[1742359620000,12348.279,12349.37,12346.373,12348.905,1.9190000295639038],[1742359680000,12349.007,12353.215,12348.123,12352.851,1.4342000484466553],[1742359740000,12352.851,12354.512,12352.168,12354.365,1.3938000202178955],[1742359800000,12354.603,12357.901,12352.88,12357.63,1.2524000406265259],[1742359860000,12357.265,12359.289,12355.596,12357.992,1.312999963760376],[1742359920000,12358.027,12358.027,12356.504,12357.698,0.8080000281333923],[1742359980000,12356.605,12358.547,12355.888,12357.398,1.312999963760376],[1742360040000,12357.193,12360.376,12356.072,12360.308,1.1311999559402466],[1742360100000,12360.307,12360.307,12352.59,12355.002,1.1715999841690063],[1742360160000,12355.036,12359.661,12352.419,12356.591,1.6201000213623047],[1742360220000,12356.694,12360.079,12354.378,12359.647,1.6967999935150146],[1742360280000,12360.012,12362.993,12358.207,12362.755,1.4140000343322754],[1742360340000,12362.483,12364.575,12360.36,12363.483,1.3574999570846558],[1742360400000,12363.119,12366.671,12361.055,12366.079,1.4733999967575073],[1742360460000,12365.944,12369.366,12364.399,12364.865,2.5250000953674316],[1742360520000,12365.068,12367.313,12363.852,12367.041,2.8684000968933105],[1742360580000,12366.633,12367.917,12364.865,12366.192,1.878600001335144],[1742360640000,12365.716,12367.782,12363.492,12363.866,2.0401999950408936],[1742360700000,12363.503,12366.535,12362.378,12366.172,1.3736000061035156],[1742360760000,12365.809,12366.173,12363.743,12365.707,1.6563999652862549],[1742360820000,12365.707,12367.161,12364.253,12366.069,1.5351999998092651],[1742360880000,12366.07,12371.645,12365.238,12370.567,2.3271000385284424],[1742360940000,12369.817,12373.747,12367.919,12372.408,1.277999997138977],[1742361000000,12370.59,12373.862,12370.59,12373.011,1.1958999633789062],[1742361060000,12373.011,12379.293,12372.125,12377.874,2.444200038909912],[1742361120000,12377.738,12384.188,12377.509,12382.712,2.2219998836517334],[1742361180000,12381.985,12382.643,12376.873,12377.963,1.2568999528884888],[1742361240000,12379.053,12379.053,12375.487,12375.795,1.392699956893921],[1742361300000,12373.614,12375.784,12371.98,12373.888,1.9958000183105469],[1742361360000,12373.718,12380.565,12373.238,12379.042,1.4140000343322754],[1742361420000,12378.815,12379.339,12375.101,12375.272,1.3574999570846558],[1742361480000,12375.272,12377.452,12374.103,12374.898,1.312999963760376],[1742361540000,12374.693,12376.906,12373.591,12375.863,1.3859000205993652],[1742361600000,12374.408,12378.361,12373.681,12376.77,1.2201999425888062],[1742361660000,12376.907,12378.725,12373.135,12373.272,1.1109999418258667],[1742361720000,12372.908,12373.999,12369.024,12371.795,2.7353999614715576],[1742361780000,12373.25,12373.25,12368.5,12371.5,1.6456999778747559],[1742361840000,12371.568,12374.749,12371.547,12373.227,2.0604000091552734],[1742361900000,12372.501,12374.318,12370.866,12371.593,2.529099941253662],[1742361960000,12371.23,12374.727,12371.093,12372.546,2.767400026321411],[1742362020000,12371.094,12376.51,12371.094,12376.078,1.035599946975708],[1742362080000,12375.714,12375.714,12371.593,12372.82,2.4245998859405518],[1742362140000,12372.819,12374.41,12370.865,12371.366,1.7283999919891357],[1742362200000,12371.366,12375.818,12365.55,12372.228,2.6486001014709473],[1742362260000,12372.229,12376.589,12371.229,12371.957,1.825600028038025],[1742362320000,12372.684,12376.225,12370.479,12374.544,1.7216999530792236],[1742362380000,12374.181,12378.724,12374.181,12377.713,1.312999963760376],[1742362440000,12377.906,12384.416,12377.407,12381.143,1.7305999994277954],[1742362500000,12381.508,12387.754,12380.155,12383.03,3.2076001167297363],[1742362560000,12380.849,12386.675,12376.498,12384.132,3.462599992752075],[1742362620000,12384.131,12391.22,12383.006,12384.301,4.784599781036377],[1742362680000,12385.029,12388.731,12378.779,12379.836,2.8736000061035156],[1742362740000,12379.496,12381.905,12373.511,12374.703,3.4251999855041504],[1742362800000,12374.906,12375.656,12368.168,12371.202,2.664900064468384],[1742362860000,12371.202,12373.02,12360.364,12361.92,2.7365000247955322],[1742362920000,12361.92,12371.781,12360.217,12371.781,2.7223000526428223],[1742362980000,12371.519,12374.86,12366.806,12366.806,1.8624999523162842],[1742363040000,12367.17,12368.658,12363.796,12366.35,1.9807000160217285],[1742363100000,12365.988,12372.976,12365.988,12371.851,2.1812000274658203],[1742363160000,12372.577,12376.939,12369.635,12375.532,1.8287999629974365],[1742363220000,12375.532,12376.315,12369.956,12370.5,3.615799903869629],[1742363280000,12370.296,12374.476,12367.945,12372.955,3.333199977874756],[1742363340000,12373.124,12376.272,12370.819,12376.271,2.4672999382019043],[1742363400000,12375.544,12378.588,12373.864,12375.909,1.5999000072479248],[1742363460000,12376.272,12377.838,12371.683,12377.53,3.696700096130371],[1742363520000,12377.496,12383.538,12377.393,12382.765,7.736599922180176],[1742363580000,12383.242,12386.97,12381.003,12382.286,7.1305999755859375],[1742363640000,12382.458,12389.513,12381.753,12387.694,4.706600189208984],[1742363700000,12387.389,12393.059,12383.481,12385.15,5.4741997718811035],[1742363760000,12385.184,12390.945,12384.991,12387.753,5.922699928283691],[1742363820000,12388.434,12391.706,12386.037,12388.73,5.817599773406982],[1742363880000,12388.934,12391.423,12385.604,12390.422,3.4665000438690186],[1742363940000,12390.32,12390.923,12383.252,12388.445,3.0866000652313232],[1742364000000,12387.718,12390.048,12376.704,12379.387,3.6561999320983887],[1742364060000,12378.978,12382.194,12375.832,12378.103,3.7167999744415283],[1742364120000,12377.795,12380.057,12375.498,12376.365,2.605799913406372],[1742364180000,12376.501,12378.782,12371.283,12375.998,2.828000068664551],[1742364240000,12375.998,12378.771,12373.154,12373.939,2.833400011062622],[1742364300000,12373.348,12380.88,12372.141,12380.312,5.014999866485596],[1742364360000,12380.312,12380.958,12377.881,12379.469,5.130799770355225],[1742364420000,12379.436,12386.11,12378.459,12384.654,5.635799884796143],[1742364480000,12384.553,12384.689,12378.426,12379.514,2.444200038909912],[1742364540000,12379.515,12381.139,12377.752,12380.58,4.549099922180176],[1742364600000,12380.58,12380.919,12371.779,12374.649,4.391600131988525],[1742364660000,12375.342,12375.587,12367.902,12371.085,3.8866000175476074],[1742364720000,12371.458,12372.254,12364.43,12365.521,3.430299997329712],[1742364780000,12366.612,12366.613,12359.518,12364.23,3.0817999839782715],[1742364840000,12363.526,12371.832,12363.073,12370.833,4.166299819946289],[1742364900000,12371.198,12377.36,12365.84,12376.098,4.114200115203857],[1742364960000,12377.19,12378.19,12367.344,12369.14,3.6842000484466553],[1742365020000,12368.833,12369.14,12361.206,12363.587,3.106800079345703],[1742365080000,12363.452,12368.766,12362.731,12368.766,4.050000190734863],[1742365140000,12368.48,12369.8,12363.4,12364.842,2.4870998859405518],[1742365200000,12363.682,12369.276,12352.414,12354.826,4.652400016784668],[1742365260000,12354.099,12362.382,12352.906,12361.256,6.658100128173828],[1742365320000,12361.255,12376.441,12359.867,12373.656,4.731100082397461],[1742365380000,12373.655,12375.087,12369.433,12372.044,4.969200134277344],[1742365440000,12371.908,12373,12366.609,12368.283,5.652100086212158],[1742365500000,12368.284,12369.06,12363.327,12367.739,6.247200012207031],[1742365560000,12367.739,12372.137,12366.366,12371.764,4.574900150299072],[1742365620000,12371.035,12374.472,12367.699,12367.699,4.5503997802734375],[1742365680000,12367.7,12368.107,12364.24,12366.06,4.203199863433838],[1742365740000,12365.697,12374.237,12364.774,12372.707,3.7281999588012695],[1742365800000,12373.435,12374.042,12362.489,12367.695,6.711299896240234],[1742365860000,12367.73,12368.682,12365.168,12366.26,4.908599853515625],[1742365920000,12366.26,12369.355,12363.518,12366.701,4.044099807739258],[1742365980000,12366.7,12369.52,12363.555,12368.656,6.912499904632568],[1742366040000,12368.655,12370.363,12365.3,12366.906,4.605599880218506],[1742366100000,12367.269,12373.363,12366.577,12372.455,4.383399963378906],[1742366160000,12372.818,12375.672,12369.96,12372.471,4.645999908447266],[1742366220000,12371.743,12371.744,12364.033,12366.412,3.8522000312805176],[1742366280000,12366.413,12369.335,12365.574,12368.826,9.787199974060059],[1742366340000,12369.098,12373.253,12368.574,12371.564,6.211599826812744],[1742366400000,12371.802,12374.652,12370.268,12370.404,8.751799583435059],[1742366460000,12370.065,12371.104,12365.487,12368.443,6.805500030517578],[1742366520000,12368.375,12373.516,12368.197,12371.837,8.951299667358398],[1742366580000,12371.939,12377.297,12371.064,12376.72,6.373499870300293],[1742366640000,12376.72,12381.08,12376.226,12378.295,5.050899982452393],[1742366700000,12378.658,12384.677,12378.149,12383.02,6.408100128173828],[1742366760000,12383.087,12383.087,12377.356,12380.791,5.540500164031982],[1742366820000,12380.655,12383.451,12374.653,12374.653,4.068399906158447],[1742366880000,12374.721,12375.085,12367.205,12374.591,5.778200149536133],[1742366940000,12374.59,12375.917,12370.027,12370.677,6.793000221252441],[1742367000000,12370.676,12373.074,12369.395,12372.132,2.777100086212158],[1742367060000,12372.497,12374.986,12370.976,12373.884,2.1357998847961426],[1742367120000,12373.918,12376.28,12368.405,12370.052,5.012899875640869],[1742367180000,12370.256,12374.788,12369.528,12371.744,4.072800159454346],[1742367240000,12372.109,12375.131,12371.007,12373.801,4.227499961853027],[1742367300000,12373.438,12373.439,12366.136,12366.831,3.4386000633239746],[1742367360000,12366.967,12371.492,12363.987,12371.458,2.614000082015991],[1742367420000,12371.458,12376.172,12370.206,12372.535,4.861800193786621],[1742367480000,12372.899,12375.504,12371.444,12373.359,4.6143999099731445],[1742367540000,12373.224,12374.091,12368.361,12372.338,9.075200080871582],[1742367600000,12372.881,12375.246,12368.499,12370.472,6.58519983291626],[1742367660000,12370.438,12376.079,12370.244,12373.954,3.831399917602539],[1742367720000,12373.887,12376.113,12370.64,12374.077,3.0239999294281006],[1742367780000,12374.213,12377.17,12368.454,12371.499,3.7209999561309814],[1742367840000,12371.872,12373.161,12367.151,12369.049,3.0794999599456787],[1742367900000,12369.015,12370.652,12367.412,12367.735,2.0083999633789062],[1742367960000,12367.371,12368.058,12362.074,12364.26,3.6598000526428223],[1742368020000,12364.626,12371.941,12362.871,12368.551,2.4834001064300537],[1742368080000,12368.915,12376.16,12368.551,12376.142,1.9635000228881836],[1742368140000,12375.779,12380.42,12374.778,12379.707,2.8482000827789307],[1742368200000,12379.775,12398.647,12376.389,12395.048,2.6826000213623047],[1742368260000,12394.319,12395.212,12391.451,12392.037,2.134500026702881],[1742368320000,12392.037,12402.039,12391.553,12399.66,1.3251999616622925],[1742368380000,12400,12403.092,12395.777,12396.89,1.7130999565124512],[1742368440000,12396.16,12397.449,12390.063,12393.102,1.7170000076293945],[1742368500000,12393.467,12396.754,12391.055,12392.782,1.7170000076293945],[1742368560000,12392.042,12404.23,12392.042,12402.767,1.3736000061035156],[1742368620000,12402.036,12403.768,12399.053,12399.656,1.575600028038025],[1742368680000,12399.418,12408.098,12399.418,12405.041,1.5190999507904053],[1742368740000,12403.579,12405.042,12400.183,12400.914,1.0504000186920166],[1742368800000,12400.881,12403.749,12396.299,12398.378,1.5607999563217163],[1742368860000,12399.109,12406.711,12398.884,12405.506,2.5048000812530518],[1742368920000,12405.505,12406.645,12394.012,12396.016,1.4543999433517456],[1742368980000,12394.919,12404.718,12394.554,12398.782,1.902899980545044],[1742369040000,12399.147,12401.801,12397.392,12401.801,0.7152000069618225],[1742369100000,12401.434,12408.725,12400.373,12407.817,1.0706000328063965],[1742369160000,12410.375,12410.586,12404.508,12407.269,1.7655999660491943],[1742369220000,12407.642,12415.057,12407.642,12414.447,1.5351999998092651],[1742369280000,12415.177,12417.965,12413.002,12413.605,1.9392000436782837],[1742369340000,12413.24,12416.783,12411.326,12412.185,1.878600001335144],[1742369400000,12412.185,12425.827,12411.09,12423.579,4.217100143432617],[1742369460000,12425.409,12428.101,12417.637,12426.764,5.326200008392334],[1742369520000,12427.863,12446.777,12427.489,12445.289,5.43179988861084],[1742369580000,12445.323,12452.941,12444.026,12452.941,5.530200004577637],[1742369640000,12452.976,12453.322,12444.444,12446.642,3.6624999046325684],[1742369700000,12447.153,12461.578,12446.291,12459.745,3.9732000827789307],[1742369760000,12459.745,12467.409,12454.715,12467.409,4.032899856567383],[1742369820000,12467.511,12492.599,12466.702,12487.443,6.997099876403809],[1742369880000,12487.34,12499.214,12484.355,12489.581,5.205699920654297],[1742369940000,12489.58,12490.686,12463.414,12471.619,4.5605998039245605],[1742370000000,12471.353,12485.378,12469.279,12471.408,4.230400085449219],[1742370060000,12469.569,12479.218,12462.422,12463.524,3.8682000637054443],[1742370120000,12463.156,12481.107,12458.55,12479.411,1.9900000095367432],[1742370180000,12480.565,12486.893,12475.323,12480.147,2.663599967956543],[1742370240000,12479.044,12483.087,12469.716,12472.897,2.5787999629974365],[1742370300000,12473.406,12473.406,12461.816,12465.229,4.612400054931641],[1742370360000,12465.965,12471.407,12464.492,12469.566,2.970099925994873],[1742370420000,12469.566,12475.561,12462.093,12467.733,3.1552999019622803],[1742370480000,12466.65,12473.395,12458.364,12470.903,5.10260009765625],[1742370540000,12470.902,12472.196,12458.173,12458.173,3.3127999305725098],[1742370600000,12457.36,12458.739,12445.439,12447.587,3.8784000873565674],[1742370660000,12450.059,12450.818,12445.129,12446.444,4.330900192260742],[1742370720000,12446.445,12446.445,12431.333,12439.025,5.050000190734863],[1742370780000,12439.16,12440.437,12431.373,12437.462,4.201600074768066],[1742370840000,12437.726,12440.886,12433.264,12436.307,3.25219988822937],[1742370900000,12436.95,12438.726,12425.97,12428.297,2.944700002670288],[1742370960000,12429.031,12431.453,12425.992,12428.956,2.509200096130371],[1742371020000,12427.856,12429.973,12420.461,12423.649,4.062699794769287],[1742371080000,12423.312,12430.303,12415.255,12419.442,4.292399883270264],[1742371140000,12419.747,12421.464,12403.003,12405.04,4.85260009765625],[1742371200000,12405.04,12407.975,12390.094,12401.799,5.98390007019043],[1742371260000,12403.997,12415.196,12401.782,12401.782,3.2049999237060547],[1742371320000,12400.689,12410.038,12394.735,12402.718,3.0660998821258545],[1742371380000,12401.252,12409.669,12397.975,12409.669,2.4869000911712646],[1742371440000,12409.263,12411.425,12399.108,12402.576,3.7639999389648438],[1742371500000,12404.041,12408.556,12395.386,12397.397,2.7865500450134277],[1742371560000,12397.03,12402.062,12391.999,12391.999,2.2262001037597656],[1742371620000,12392.733,12396.701,12390.17,12390.538,1.263700008392334],[1742371680000,12389.438,12393.954,12384.161,12390.466,2.007499933242798],[1742371740000,12386.804,12393.003,12382.68,12384.482,2.1303000450134277],[1742371800000,12383.383,12384.944,12369.245,12371.015,1.631700038909912],[1742371860000,12371.083,12381.975,12370.479,12376.932,1.9909000396728516],[1742371920000,12376.931,12379.569,12374.036,12378.633,3.069000005722046],[1742371980000,12378.633,12380.124,12374.378,12380.002,2.3554999828338623],[1742372040000,12380.368,12380.994,12371.834,12371.834,2.5406999588012695],[1742372100000,12372.566,12375.608,12369.976,12372.663,2.8552000522613525],[1742372160000,12371.929,12375.242,12368.427,12372.618,1.46589994430542],[1742372220000,12372.211,12377.268,12369.643,12376.627,1.1469999551773071],[1742372280000,12374.431,12379.948,12373.09,12373.377,1.4658000469207764],[1742372340000,12375.208,12377.071,12371.715,12375.759,2.4381000995635986],[1742372400000,12373.562,12380.524,12372.74,12373.896,3.442199945449829],[1742372460000,12373.895,12376.036,12372.486,12375.225,2.6431000232696533],[1742372520000,12375.766,12379.032,12374.394,12374.76,2.523900032043457],[1742372580000,12374.394,12383.909,12374.394,12380.942,3.275700092315674],[1742372640000,12380.942,12380.942,12373.165,12374.045,3.6201000213623047],[1742372700000,12373.91,12377.689,12371.656,12376.861,2.4848999977111816],[1742372760000,12376.496,12377.498,12373.083,12373.354,3.062999963760376],[1742372820000,12374.029,12376.415,12371.929,12375.494,2.725399971008301],[1742372880000,12375.127,12386.113,12374.029,12384.326,1.5827000141143799],[1742372940000,12383.228,12384.298,12373.599,12375.429,1.5879000425338745],[1742373000000,12375.062,12377.796,12368.76,12368.76,1.2085000276565552],[1742373060000,12368.76,12372.791,12368.254,12372.517,0.5113999843597412],[1742373120000,12372.788,12381.448,12370.997,12378.402,0.6909000277519226],[1742373180000,12377.928,12382.464,12373.513,12374.425,1.144700050354004],[1742373240000,12374.425,12377.643,12374.425,12375.157,1.4702999591827393],[1742373300000,12375.157,12377.721,12371.619,12372.679,1.0582000017166138],[1742373360000,12372.475,12373.327,12363.821,12364.842,1.0699000358581543],[1742373420000,12363.451,12366.37,12361.648,12361.659,0.7166000008583069],[1742373480000,12361.693,12365.525,12339.935,12340.689,1.5625],[1742373540000,12340.324,12345.868,12335.241,12345.868,1.904099941253662],[1742373600000,12345.868,12354.492,12345.868,12348.839,1.5190999507904053],[1742373660000,12348.838,12348.838,12340.001,12340.741,2.650599956512451],[1742373720000,12341.475,12345.121,12337.645,12340.316,0.9998999834060669],[1742373780000,12340.518,12341.647,12330.254,12330.254,1.2977999448776245],[1742373840000,12330.254,12340.458,12330.254,12338.268,1.2927000522613525],[1742373900000,12337.94,12343.147,12337.94,12340.539,1.010699987411499],[1742373960000,12340.539,12359.919,12340.539,12354.687,1.3071000576019287],[1742374020000,12354.653,12364.717,12351.72,12360.792,1.0219000577926636],[1742374080000,12361.095,12361.822,12355.683,12356.787,1.4982000589370728],[1742374140000,12356.786,12359.396,12352.752,12356.228,1.0698000192642212],[1742374200000,12356.128,12360.349,12350.029,12360.28,0.991100013256073],[1742374260000,12361.015,12361.015,12352.758,12356.608,1.2157000303268433],[1742374320000,12355.138,12358.997,12351.924,12354.756,0.805899977684021],[1742374380000,12352.553,12360.574,12352.553,12360.506,0.7989000082015991],[1742374440000,12356.837,12363.809,12353.926,12357.001,2.330899953842163],[1742374500000,12358.332,12367.772,12355.458,12364.287,1.8508000373840332],[1742374560000,12363.612,12363.877,12357.104,12359.67,1.482800006866455],[1742374620000,12359.304,12365.258,12355.828,12365.258,2.933500051498413],[1742374680000,12365.259,12368.829,12359.002,12362.704,3.083400011062622],[1742374740000,12363.072,12364.434,12354.428,12354.491,4.30620002746582],[1742374800000,12354.492,12369.244,12351.1,12364.874,4.028900146484375],[1742374860000,12365.782,12370.592,12361.32,12361.388,3.7327001094818115],[1742374920000,12361.353,12376.907,12361.353,12373.648,3.0731000900268555],[1742374980000,12373.682,12384.227,12370.655,12381.866,3.286799907684326],[1742375040000,12381.132,12384.213,12369.284,12370.156,3.2681000232696533],[1742375100000,12373.093,12375.325,12365.721,12372.782,2.9410998821258545],[1742375160000,12375.353,12383.733,12373.61,12380.858,2.6087000370025635],[1742375220000,12380.124,12387.632,12378.623,12383.422,2.270400047302246],[1742375280000,12383.422,12389.757,12381.241,12386.189,2.251699924468994],[1742375340000,12385.455,12386.628,12373.644,12375.486,1.482200026512146],[1742375400000,12376.254,12378.224,12366.008,12368.044,0.4049000144004822],[1742375460000,12368.179,12373.259,12359.942,12360.739,1.7174999713897705],[1742375520000,12360.312,12362.907,12355.382,12357.219,1.5708999633789062],[1742375580000,12357.22,12364.148,12357.22,12360.745,1.7589000463485718],[1742375640000,12360.745,12360.745,12349.364,12349.364,1.9169000387191772],[1742375700000,12350.664,12354.32,12344.316,12344.316,1.4457000494003296],[1742375760000,12345.417,12347.627,12334.911,12343.257,1.3127000331878662],[1742375820000,12342.889,12351.292,12338.68,12348.355,2.6830999851226807],[1742375880000,12348.355,12348.721,12337.187,12343.625,2.275700092315674],[1742375940000,12338.851,12358.323,12338.851,12357.281,2.617300033569336],[1742376000000,12356.181,12363.169,12349.571,12362.361,2.757999897003174],[1742376060000,12361.994,12361.994,12346.66,12346.66,2.423799991607666],[1742376120000,12346.66,12353.83,12345.448,12353.672,1.4989999532699585],[1742376180000,12353.537,12353.537,12336.995,12340.662,2.2820000648498535],[1742376240000,12339.561,12347.626,12338.031,12346.098,2.3355000019073486],[1742376300000,12346.466,12349.428,12339.865,12342.829,6.288099765777588],[1742376360000,12346.496,12346.496,12336.761,12336.796,4.668600082397461],[1742376420000,12338.695,12339.466,12328.172,12328.744,6.223800182342529],[1742376480000,12328.676,12332.711,12315.728,12316.032,8.604700088500977],[1742376540000,12316.032,12317.926,12307.968,12308.148,2.140399932861328],[1742376600000,12308.148,12309.16,12300.148,12303.788,2.3036000728607178],[1742376660000,12301.958,12304.846,12297.159,12298.802,2.4110000133514404],[1742376720000,12297.339,12299.521,12287.946,12292.501,2.0018999576568604],[1742376780000,12292.635,12292.807,12289.163,12291.096,1.930400013923645],[1742376840000,12291.466,12291.701,12289.082,12289.855,0.44269999861717224],[1742376900000,12288.391,12288.391,12280.672,12287.714,0.932699978351593],[1742376960000,12289.18,12298.736,12289.18,12298.735,1.263100028038025],[1742377020000,12298.736,12301.963,12289.73,12289.73,0.7572000026702881],[1742377080000,12295.949,12298.145,12291.925,12298.144,1.131500005722046],[1742377140000,12299.608,12305.095,12298.144,12303.631,0.7860999703407288],[1742377200000,12303.631,12306.866,12303.265,12306.193,1.2440999746322632],[1742377260000,12307.656,12308.388,12302.9,12303.972,1.614300012588501],[1742377320000,12304.644,12311.038,12304.644,12308.812,1.3293999433517456],[1742377380000,12309.545,12316.378,12309.544,12312.719,1.6575000286102295],[1742377440000,12312.719,12321.326,12311.562,12316.926,1.690600037574768],[1742377500000,12316.994,12317.229,12309.686,12310.436,1.0571999549865723],[1742377560000,12314.826,12318.15,12307.874,12316.321,0.9129999876022339],[1742377620000,12315.949,12319.462,12311.521,12318.251,0.607200026512146],[1742377680000,12318.25,12318.25,12309.325,12317.78,1.6039999723434448],[1742377740000,12317.779,12321.439,12307.733,12307.733,1.8033000230789185],[1742377800000,12307.7,12311.312,12305.339,12306.309,1.5260000228881836],[1742377860000,12308.138,12308.474,12301.029,12304.483,3.948199987411499],[1742377920000,12306.309,12310.353,12301.929,12308.124,1.188599944114685],[1742377980000,12308.293,12308.993,12302.851,12307.343,1.5907000303268433],[1742378040000,12307.375,12309.532,12302.616,12304.95,2.2230000495910645],[1742378100000,12305.083,12313.521,12305.083,12313.049,1.9738999605178833],[1742378160000,12313.05,12313.195,12306.844,12308.017,1.909000039100647],[1742378220000,12307.287,12324.67,12306.878,12324.131,1.6274000406265259],[1742378280000,12323.56,12330.025,12323.56,12329.25,1.3365000486373901],[1742378340000,12329.351,12329.598,12325.648,12326.749,2.0885000228881836],[1742378400000,12326.748,12333.001,12323.201,12324.009,1.920199990272522],[1742378460000,12323.277,12329.691,12323.277,12325.934,0.723800003528595],[1742378520000,12324.835,12326.217,12322.109,12322.93,1.090399980545044],[1742378580000,12323.131,12326.502,12318.78,12320.244,0.8373000025749207],[1742378640000,12318.048,12320.518,12315.452,12316.185,0.6607000231742859],[1742378700000,12316.318,12322.826,12312.428,12316.567,0.9664000272750854],[1742378760000,12316.703,12319.475,12314.97,12319.156,1.7862999439239502],[1742378820000,12319.156,12320.316,12317.089,12319.02,0.8682000041007996],[1742378880000,12318.288,12324.668,12318.288,12324.668,0.7551000118255615],[1742378940000,12324.667,12324.667,12318.235,12319.563,1.2882000207901],[1742379000000,12318.465,12325.425,12318.465,12322.652,0.8704000115394592],[1742379060000,12324.481,12326.311,12320.994,12321.494,1.2552000284194946],[1742379120000,12321.393,12322.135,12312.947,12314.14,1.1029000282287598],[1742379180000,12314.14,12319.26,12314.14,12318.723,0.6504999995231628],[1742379240000,12318.722,12321.844,12316.623,12320.283,1.1779999732971191],[1742379300000,12320.182,12324.369,12319.812,12324.032,0.8420000076293945],[1742379360000,12324.031,12335.701,12323.329,12333.803,0.6937999725341797],[1742379420000,12333.804,12339.259,12333.071,12339.259,0.7145000100135803],[1742379480000,12337.795,12343.493,12335.071,12343.493,2.1851999759674072],[1742379540000,12346.243,12347.094,12342.144,12342.875,1.396299958229065],[1742379600000,12347.634,12347.634,12339.948,12346.284,1.1643999814987183],[1742379660000,12342.258,12345.475,12338.405,12340.136,1.6629999876022339],[1742379720000,12340.169,12343.524,12336.843,12343.524,0.8363999724388123],[1742379780000,12341.694,12341.965,12336.226,12341.964,1.1345000267028809],[1742379840000,12340.135,12343.928,12338.306,12338.876,1.5736000537872314],[1742379900000,12339.078,12347.338,12339.078,12345.919,1.2473000288009644],[1742379960000,12344.091,12351.894,12343.486,12343.794,1.1710000038146973],[1742380020000,12343.322,12346.953,12342.383,12346.953,1.1614999771118164],[1742380080000,12348.418,12354.304,12344.69,12351.743,0.8992000222206116],[1742380140000,12351.743,12354.27,12351.742,12354.165,0.6794000267982483],[1742380200000,12354.165,12359.87,12350.066,12350.146,2.3991000652313232],[1742380260000,12350.146,12361.246,12350.146,12359.624,2.3987998962402344],[1742380320000,12359.99,12373.355,12358.739,12367.183,2.1013998985290527],[1742380380000,12367.216,12371.806,12363.82,12364.553,1.6851999759674072],[1742380440000,12368.381,12373.834,12361.765,12364.584,2.5102999210357666],[1742380500000,12365.684,12374.747,12363.649,12365.895,2.189500093460083],[1742380560000,12364.063,12368.131,12364.029,12367.156,0.5770999789237976],[1742380620000,12368.256,12370.591,12364.13,12367.824,1.6526000499725342],[1742380680000,12367.825,12372.052,12366.185,12368.455,2.1424999237060547],[1742380740000,12368.894,12377.144,12367.718,12375.594,1.885699987411499],[1742380800000,12375.325,12381.004,12374.041,12376.764,0.8804000020027161],[1742380860000,12374.932,12377.136,12369.437,12375.195,0.9017999768257141],[1742380920000,12374.856,12379.881,12372.191,12377.778,0.9124000072479248],[1742380980000,12377.779,12377.779,12372.281,12373.453,2.638700008392334],[1742381040000,12373.454,12385.775,12373.454,12379.95,3.2599000930786133],[1742381100000,12380.221,12380.221,12373.538,12378.93,2.4851999282836914],[1742381160000,12375.999,12375.999,12370.061,12373.66,1.2496000528335571],[1742381220000,12375.554,12377.053,12371.709,12375.009,1.710800051689148],[1742381280000,12373.545,12378.848,12372.684,12375.384,1.7425999641418457],[1742381340000,12375.383,12376.655,12368.365,12375.438,1.1612000465393066],[1742381400000,12369.58,12377.465,12366.601,12377.465,1.7288999557495117],[1742381460000,12377.534,12378.379,12369.592,12373.333,0.7254999876022339],[1742381520000,12373.332,12375.028,12364.986,12375.028,1.2747999429702759],[1742381580000,12370.933,12373.066,12365.639,12366.642,1.7443000078201294],[1742381640000,12366.405,12366.968,12363.826,12364.232,0.7358999848365784],[1742381700000,12364.232,12365.993,12357.165,12357.802,1.805400013923645],[1742381760000,12357.903,12360.099,12352.904,12357.148,1.1378999948501587],[1742381820000,12359.709,12366.293,12358.083,12365.245,0.6868000030517578],[1742381880000,12365.11,12369.423,12358.388,12364.665,0.9412000179290771],[1742381940000,12366.128,12371.241,12363.347,12363.347,1.135699987411499],[1742382000000,12363.279,12365.955,12359.62,12364.788,1.367900013923645],[1742382060000,12364.991,12364.992,12357.064,12359.682,0.8840000033378601],[1742382120000,12358.584,12366.738,12358.461,12366.738,0.7838000059127808],[1742382180000,12366.738,12366.738,12361.574,12365.115,0.48429998755455017],[1742382240000,12365.014,12367.83,12362.087,12367.695,0.3409000039100647],[1742382300000,12367.356,12368.37,12364.726,12368.37,0.30250000953674316],[1742382360000,12368.37,12371.749,12365.161,12365.245,0.42890000343322754],[1742382420000,12365.245,12367.098,12362.053,12363.517,1.4816999435424805],[1742382480000,12363.921,12366.551,12362.439,12364.061,1.164199948310852],[1742382540000,12364.13,12366.669,12363.125,12363.564,0.48399999737739563],[1742382600000,12363.87,12367.309,12363.87,12367.173,0.5088000297546387],[1742382660000,12366.971,12369.654,12365.223,12368.337,0.5396999716758728],[1742382720000,12368.337,12373.091,12367.632,12372.388,0.36719998717308044],[1742382780000,12373.153,12378.442,12371.935,12376.045,0.8392000198364258],[1742382840000,12375.877,12381.058,12375.605,12379.567,1.1621999740600586],[1742382900000,12379.228,12382.412,12377.82,12380.581,0.7059000134468079],[1742382960000,12380.582,12380.582,12370.929,12375.139,2.6031999588012695],[1742383020000,12374.801,12378.12,12373.732,12378.12,1.5283000469207764],[1742383080000,12378.121,12380.308,12376.59,12380.308,0.6456999778747559],[1742383140000,12380.273,12383.606,12380.111,12381.6,1.3214000463485718],[1742383200000,12383.87,12387.364,12381.669,12382.007,2.2139999866485596],[1742383260000,12381.668,12382.346,12377.93,12378.944,1.1776000261306763],[1742383320000,12378.944,12380.381,12377.848,12379.561,0.7964000105857849],[1742383380000,12378.07,12382.724,12375.953,12379.433,0.7563999891281128],[1742383440000,12379.068,12382.278,12378.31,12380.368,0.8165000081062317],[1742383500000,12379.86,12380.03,12375.316,12376.325,2.245300054550171],[1742383560000,12376.359,12379.399,12376.021,12378.654,1.2445000410079956],[1742383620000,12378.857,12380.448,12376.922,12376.956,0.765999972820282],[1742383680000,12376.921,12379.683,12375.62,12379.683,0.989300012588501],[1742383740000,12379.751,12382.351,12379.447,12381.403,1.7764999866485596],[1742383800000,12381.233,12382.553,12375.939,12378.046,1.2578999996185303],[1742383860000,12378.045,12378.106,12372.894,12373.455,1.1004999876022339],[1742383920000,12373.821,12374.619,12371.376,12372.724,1.0010000467300415],[1742383980000,12374.55,12377.11,12373.82,12374.496,0.7962999939918518],[1742384040000,12373.399,12373.399,12364.459,12365.792,1.0515999794006348],[1742384100000,12365.861,12365.861,12359.56,12360.373,0.9830999970436096],[1742384160000,12361.104,12363.286,12359.865,12363.286,0.8852999806404114],[1742384220000,12362.71,12366.863,12360.359,12360.968,0.6656000018119812],[1742384280000,12359.873,12360.603,12355.594,12357.607,0.7831000089645386],[1742384340000,12358.701,12363.635,12358.701,12363.635,0.741100013256073],[1742384400000,12368.012,12372.678,12364.61,12369.896,0.73580002784729],[1742384460000,12362.962,12369.53,12361.03,12367.947,1.392799973487854],[1742384520000,12367.912,12371.009,12362.788,12365.817,1.875599980354309],[1742384580000,12365.818,12371.289,12361.465,12363.262,1.7200000286102295],[1742384640000,12366.107,12372.751,12364.806,12365.179,3.945499897003174],[1742384700000,12365.91,12367.801,12359.852,12363.9,1.1755000352859497],[1742384760000,12364.306,12367.546,12359.717,12367.546,0.8955000042915344],[1742384820000,12367.911,12368.709,12363.95,12367.623,0.5679000020027161],[1742384880000,12368.351,12368.351,12361.961,12366.492,0.7724000215530396],[1742384940000,12366.051,12370.727,12365.617,12369.463,0.34950000047683716],[1742385000000,12365.813,12370.489,12360.933,12360.933,1.121500015258789],[1742385060000,12361.307,12364.275,12357.6,12359.364,0.599399983882904],[1742385120000,12360.799,12360.799,12355.019,12356.069,1.4139000177383423],[1742385180000,12358.258,12360.447,12356.068,12357.908,0.7182999849319458],[1742385240000,12357.535,12364.438,12357.535,12360.475,0.603600025177002],[1742385300000,12360.306,12366.608,12359.594,12363.744,0.804099977016449],[1742385360000,12363.261,12373.82,12359.639,12372.404,1.2925000190734863],[1742385420000,12372.768,12375.598,12368.076,12369.121,0.9041000008583069],[1742385480000,12368.579,12379.932,12368.579,12374.974,1.8249000310897827],[1742385540000,12374.974,12378.997,12371.384,12378.997,0.8797000050544739],[1742385600000,12377.903,12384.599,12377.542,12377.542,1.4180999994277954],[1742385660000,12379.001,12387.671,12378.555,12383.519,1.20169997215271],[1742385720000,12382.424,12384.207,12376.925,12378.853,1.1311999559402466],[1742385780000,12378.852,12382.906,12378.534,12380.454,1.2726000547409058],[1742385840000,12380.09,12380.191,12375.603,12376.486,0.8726999759674072],[1742385900000,12376.588,12377.815,12371.556,12372.464,1.5958000421524048],[1742385960000,12372.558,12376.243,12372.212,12374.417,0.9287999868392944],[1742386020000,12375.878,12380.715,12373.194,12374.237,1.0152000188827515],[1742386080000,12374.237,12375.627,12370.026,12373.329,0.8417999744415283],[1742386140000,12372.072,12381.879,12372.072,12381.879,0.7730000019073486],[1742386200000,12381.913,12386.459,12378.698,12379.886,0.7366999983787537],[1742386260000,12379.52,12381.467,12377.24,12378.912,0.7070000171661377],[1742386320000,12378.879,12379.704,12373.248,12373.249,1.6969000101089478],[1742386380000,12373.249,12382.572,12373.249,12381.486,0.9736999869346619],[1742386440000,12381.451,12381.765,12375.908,12377.003,0.6924999952316284],[1742386500000,12377.072,12380.378,12373.515,12377.452,0.8396999835968018],[1742386560000,12376.604,12376.604,12372.47,12373.579,0.41499999165534973],[1742386620000,12373.919,12374.676,12372.631,12373.904,0.23999999463558197],[1742386680000,12373.903,12375.904,12372.268,12374.855,0.6468999981880188],[1742386740000,12374.516,12374.516,12370.023,12370.023,0.5462999939918518],[1742386800000,12370.753,12374.394,12358.395,12359.862,1.1741000413894653],[1742386860000,12358.768,12358.768,12348.622,12358.055,0.7965999841690063],[1742386920000,12359.149,12359.894,12353.356,12353.721,0.39899998903274536],[1742386980000,12351.529,12354.566,12349.345,12354.167,0.5551999807357788],[1742387040000,12354.532,12354.606,12349.243,12352.139,0.5741999745368958],[1742387100000,12352.612,12365.072,12352.295,12358.207,0.7358999848365784],[1742387160000,12358.342,12361.244,12356.362,12360.438,0.7817999720573425],[1742387220000,12359.625,12359.625,12348.321,12348.693,1.0091999769210815],[1742387280000,12349.031,12351.009,12344.693,12345.031,0.8747000098228455],[1742387340000,12345.707,12347.081,12341.258,12342.671,1.4289000034332275],[1742387400000,12343.037,12357.812,12332.962,12335.884,1.4884999990463257],[1742387460000,12336.248,12336.816,12330.601,12331.358,0.7687000036239624],[1742387520000,12332.454,12337.68,12330.401,12332.256,0.8011999726295471],[1742387580000,12334.081,12337.003,12324.453,12329.696,1.924399971961975],[1742387640000,12330.06,12345.22,12327.835,12345.22,0.9628000259399414],[1742387700000,12345.593,12349.042,12335.469,12343.902,1.128000020980835],[1742387760000,12344.341,12346.202,12341.043,12344.598,1.1222000122070312],[1742387820000,12344.565,12350.909,12341.941,12347.628,1.2979999780654907],[1742387880000,12346.532,12350.516,12344.828,12348.054,0.8112999796867371],[1742387940000,12347.323,12348.643,12344.807,12346.884,0.6359999775886536],[1742388000000,12346.445,12346.809,12332.011,12334.783,0.902999997138977],[1742388060000,12332.226,12338.553,12330.241,12331.032,0.6725999712944031],[1742388120000,12329.68,12329.68,12322.037,12322.408,1.0362000465393066],[1742388180000,12322.145,12326.622,12320.014,12322.573,0.9217000007629395],[1742388240000,12323.405,12329.821,12319.888,12329.821,1.5513999462127686],[1742388300000,12326.171,12335.946,12324.71,12335.946,1.1513999700546265],[1742388360000,12335.039,12343.05,12333.607,12342.76,1.5958000421524048],[1742388420000,12342.794,12349.535,12340.866,12345.836,1.6282000541687012],[1742388480000,12345.802,12348.649,12337.432,12339.845,1.2524000406265259],[1742388540000,12340.94,12344.097,12338.021,12340.562,1.3736000061035156],[1742388600000,12339.379,12339.379,12323.704,12328.362,1.809999942779541],[1742388660000,12328.355,12329.132,12320.367,12325.049,2.5425000190734863],[1742388720000,12324.476,12332.742,12324.063,12329.09,2.8666999340057373],[1742388780000,12329.821,12333.092,12325.501,12327.982,2.6451001167297363],[1742388840000,12327.616,12329.806,12313.076,12316.361,1.0214999914169312],[1742388900000,12316.596,12321.146,12313.866,12320.011,1.8280999660491943],[1742388960000,12320.078,12326.567,12312.669,12326.13,1.6394000053405762],[1742389020000,12325.399,12331.769,12325.399,12326.955,1.9375],[1742389080000,12325.129,12335.301,12324.359,12327.721,1.3849999904632568],[1742389140000,12336.858,12341.516,12331.741,12334.237,1.4092999696731567],[1742389200000,12333.142,12337.555,12318.9,12331.151,2.9089999198913574],[1742389260000,12331.516,12334.253,12325.35,12332.337,3.245800018310547],[1742389320000,12334.894,12338.781,12329.779,12330.875,2.0058000087738037],[1742389380000,12330.143,12345.207,12330.143,12342.283,1.9270999431610107],[1742389440000,12344.117,12347.885,12339.152,12346.39,2.1617000102996826],[1742389500000,12346.025,12356.339,12343.112,12352.079,2.1493000984191895],[1742389560000,12352.551,12360.453,12352.551,12359.694,1.6060999631881714],[1742389620000,12358.964,12360.723,12348.961,12353.013,1.9534000158309937],[1742389680000,12350.82,12356.414,12346.27,12355.494,2.2221999168395996],[1742389740000,12355.171,12357.016,12343.521,12357.016,1.7491999864578247],[1742389800000,12357.383,12357.383,12345.37,12346.708,1.5536999702453613],[1742389860000,12345.977,12351.977,12340.994,12340.994,1.7623000144958496],[1742389920000,12342.454,12349.961,12340.072,12343.865,1.3212000131607056],[1742389980000,12344.597,12349.867,12342.892,12344.373,1.0458999872207642],[1742390040000,12344.115,12345.576,12334.01,12334.011,1.9851000308990479],[1742390100000,12335.473,12337.435,12312.328,12327.456,2.533799886703491],[1742390160000,12327.821,12341.948,12327.619,12336.175,3.072499990463257],[1742390220000,12335.81,12345.93,12334.35,12338.994,2.5272998809814453],[1742390280000,12339.358,12341.199,12334.626,12338.505,2.1577000617980957],[1742390340000,12337.409,12349.261,12337.409,12349.261,2.2541000843048096],[1742390400000,12350.723,12358.495,12347.06,12349.397,2.6082000732421875],[1742390460000,12349.032,12352.457,12338.95,12339.281,2.6745998859405518],[1742390520000,12341.111,12346.72,12334.641,12344.553,2.710900068283081],[1742390580000,12343.454,12345.644,12331.84,12333.264,2.469899892807007],[1742390640000,12332.926,12336.502,12328.384,12331.804,3.027899980545044],[1742390700000,12328.879,12334.52,12325.696,12328.722,2.2225000858306885],[1742390760000,12323.928,12327.029,12320.255,12322.516,2.618799924850464],[1742390820000,12322.955,12334.312,12320.045,12333.215,2.5429000854492188],[1742390880000,12332.482,12335.45,12328.801,12331.406,2.0611000061035156],[1742390940000,12329.943,12336.171,12327.512,12331.18,2.6175498962402344],[1742391000000,12328.252,12338.541,12325.086,12332.57,2.6656999588012695],[1742391060000,12333.532,12335.362,12309.978,12319.686,3.1905999183654785],[1742391120000,12320.051,12321.72,12303.199,12318.943,3.836400032043457],[1742391180000,12316.747,12317.603,12280.259,12289.927,3.580399990081787],[1742391240000,12288.463,12305.73,12283.374,12292.877,4.265999794006348],[1742391300000,12292.511,12307.676,12287.591,12307.676,3.9746999740600586],[1742391360000,12301.82,12302.497,12277.703,12280.701,4.0665998458862305],[1742391420000,12278.506,12293.512,12267.263,12274.818,3.3250999450683594],[1742391480000,12275.915,12289.954,12273.666,12278.284,3.391200065612793],[1742391540000,12277.915,12294.659,12274.186,12294.526,3.448199987411499],[1742391600000,12294.526,12312.19,12290.552,12298.633,4.134500026702881],[1742391660000,12296.4,12298.559,12283.032,12295.863,3.4814000129699707],[1742391720000,12296.594,12311.603,12296.594,12303.777,3.8355000019073486],[1742391780000,12305.607,12307.543,12289.166,12290.997,4.097899913787842],[1742391840000,12289.166,12295.426,12282.03,12282.03,3.6565001010894775],[1742391900000,12283.86,12292.272,12270.661,12272.808,3.9312000274658203],[1742391960000,12275.004,12283.085,12267.646,12274.644,4.3668999671936035],[1742392020000,12276.474,12290.588,12273.929,12288.764,3.7704999446868896],[1742392080000,12290.226,12304.48,12290.226,12295.058,3.0129001140594482],[1742392140000,12296.155,12310.497,12296.054,12307.629,4.07480001449585],[1742392200000,12307.528,12320.224,12301.908,12311.271,3.348599910736084],[1742392260000,12313.833,12323.199,12305.738,12321.398,2.9618000984191895],[1742392320000,12322.13,12333.101,12318.866,12327.52,2.446500062942505],[1742392380000,12327.559,12334.005,12327.04,12331.444,2.0125999450683594],[1742392440000,12329.247,12334.647,12322.542,12322.542,2.988100051879883],[1742392500000,12321.309,12322.79,12308.006,12320.068,2.9321000576019287],[1742392560000,12318.603,12336.361,12318.603,12327.838,2.703000068664551],[1742392620000,12327.838,12330.642,12322.446,12329.543,2.0792999267578125],[1742392680000,12329.502,12340.467,12320.916,12335.195,3.601300001144409],[1742392740000,12337.392,12338.016,12323.784,12326.377,2.588099956512451],[1742392800000,12324.882,12326.18,12303.586,12303.586,2.802799940109253],[1742392860000,12301.755,12310.141,12290.635,12308.287,2.309000015258789],[1742392920000,12308.22,12311.284,12298.249,12300.981,2.0023999214172363],[1742392980000,12300.615,12305.743,12293.419,12297.538,1.7623000144958496],[1742393040000,12297.975,12305.054,12289.057,12289.824,2.256200075149536],[1742393100000,12289.092,12297.256,12283.511,12293.538,2.2897000312805176],[1742393160000,12293.242,12295.717,12285.554,12295.209,2.094099998474121],[1742393220000,12294.477,12294.477,12277.371,12279.568,2.1689000129699707],[1742393280000,12278.835,12284.497,12277.337,12278.345,2.2641000747680664],[1742393340000,12279.078,12279.078,12259.933,12272.207,3.072000026702881],[1742393400000,12272.941,12286.437,12269.673,12283.285,3.055500030517578],[1742393460000,12281.819,12289.119,12275.89,12288.019,2.611999988555908],[1742393520000,12288.053,12290.62,12277.44,12281.909,1.6813000440597534],[1742393580000,12282.842,12289.4,12266.247,12268.444,2.296299934387207],[1742393640000,12268.078,12279.084,12268.044,12277.108,3.4711999893188477],[1742393700000,12277.107,12288.075,12275.338,12282.441,3.6767001152038574],[1742393760000,12279.514,12283.738,12272.759,12275.021,2.850800037384033],[1742393820000,12275.088,12275.088,12266.311,12270.606,2.2725000381469727],[1742393880000,12270.606,12273.957,12260.088,12261.95,2.846299886703491],[1742393940000,12261.584,12267.637,12253.453,12255.817,3.5329999923706055],[1742394000000,12255.952,12270.826,12255.381,12259.243,3.8647000789642334],[1742394060000,12260.339,12264.605,12253.666,12259.867,2.9990999698638916],[1742394120000,12259.503,12263.891,12233.795,12241.284,2.7706000804901123],[1742394180000,12242.747,12265.485,12233.305,12264.387,3.4093000888824463],[1742394240000,12262.559,12268.988,12258.339,12268.988,2.051800012588501],[1742394300000,12268.623,12270.452,12254.599,12264.034,3.0051000118255615],[1742394360000,12263.302,12268.418,12254.044,12257.004,2.6280999183654785],[1742394420000,12258.101,12262.227,12253.312,12257.105,2.1923999786376953],[1742394480000,12258.202,12270.71,12257.138,12266.313,2.380199909210205],[1742394540000,12268.144,12279.264,12267.74,12278.727,2.908900022506714],[1742394600000,12280.559,12291.5,12276.996,12289.204,3.016700029373169],[1742394660000,12287.373,12296.34,12282.195,12287.686,3.452899932861328],[1742394720000,12288.418,12288.418,12273.289,12280.405,3.0927000045776367],[1742394780000,12280.305,12289.505,12274.784,12287.386,3.217099905014038],[1742394840000,12288.387,12294.274,12281.861,12287.806,2.636699914932251],[1742394900000,12291.069,12295.46,12283.325,12290.859,2.545599937438965],[1742394960000,12293.786,12296.468,12289.299,12291.586,2.240499973297119],[1742395020000,12293.781,12300.89,12287.866,12295.856,1.7826999425888062],[1742395080000,12296.588,12301.465,12290.332,12293.257,2.467400074005127],[1742395140000,12290.332,12294.691,12286.972,12286.972,2.197999954223633],[1742395200000,12287.174,12293.243,12283.336,12286.002,1.6689000129699707],[1742395260000,12286.367,12291.421,12279.692,12279.692,1.969499945640564],[1742395320000,12282.984,12287.009,12276.95,12286.277,2.436199903488159],[1742395380000,12285.912,12285.912,12270.179,12271.977,2.1445999145507812],[1742395440000,12271.976,12274.903,12265.089,12268.075,2.660599946975708],[1742395500000,12271.366,12274.328,12265.517,12271.071,1.9458999633789062],[1742395560000,12271.436,12275.85,12261.182,12273.053,2.1805999279022217],[1742395620000,12273.419,12276.618,12260.364,12268.894,2.8657000064849854],[1742395680000,12268.161,12272.964,12264.674,12265.409,2.7934000492095947],[1742395740000,12263.346,12269.559,12261.25,12263.905,2.4453999996185303],[1742395800000,12264.638,12265.869,12259.546,12262.442,1.669700026512146],[1742395860000,12263.539,12273.312,12262.106,12271.847,1.6575000286102295],[1742395920000,12272.579,12279.223,12265.997,12278.756,3.424099922180176],[1742395980000,12277.29,12280.59,12270.541,12273.105,2.351799964904785],[1742396040000,12273.837,12281.711,12269.079,12277.249,2.0690999031066895],[1742396100000,12276.151,12276.659,12266.128,12270.903,2.9570000171661377],[1742396160000,12273.101,12273.74,12266.876,12270.049,1.7908999919891357],[1742396220000,12269.579,12271.744,12261.805,12265.57,1.9229999780654907],[1742396280000,12267.035,12270.973,12262.766,12267.674,2.0676000118255615],[1742396340000,12267.943,12275.519,12265.917,12274.022,2.3169000148773193],[1742396400000,12274.388,12279.076,12265.615,12275.507,2.3548998832702637],[1742396460000,12270.379,12289.405,12270.379,12281.546,2.914799928665161],[1742396520000,12282.279,12287.137,12278.575,12286.038,2.2792999744415283],[1742396580000,12287.137,12294.115,12279.842,12291.914,2.1426498889923096],[1742396640000,12291.947,12292.314,12280.626,12282.96,1.6390000581741333],[1742396700000,12281.129,12290.536,12281.129,12287.919,2.355799913406372],[1742396760000,12282.793,12287.92,12279.762,12283.356,2.090399980545044],[1742396820000,12285.187,12298.191,12278.859,12291.899,2.6305999755859375],[1742396880000,12296.659,12300.625,12291.356,12295.382,2.8364500999450684],[1742396940000,12295.017,12301.176,12289.243,12294.509,3.8388500213623047],[1742397000000,12291.58,12294.933,12283.355,12285.185,3.111999988555908],[1742397060000,12286.65,12291.506,12280.591,12286.285,2.742300033569336],[1742397120000,12286.486,12292.043,12278.292,12282.221,3.648200035095215],[1742397180000,12285.515,12287.046,12277.165,12283.063,3.3594000339508057],[1742397240000,12278.304,12284.265,12277.467,12282.104,2.7774999141693115],[1742397300000,12281.005,12289.396,12278.835,12279.997,3.563999891281128],[1742397360000,12283.659,12285.581,12277.899,12282.652,3],[1742397420000,12284.483,12295.804,12282.652,12288.115,3.5053999423980713],[1742397480000,12287.383,12293.852,12285.018,12286.345,2.483599901199341],[1742397540000,12285.976,12288.375,12279.372,12286.93,2.2265501022338867],[1742397600000,12286.829,12293.581,12282.727,12288.34,2.3236000537872314],[1742397660000,12291.27,12297.125,12287.266,12287.667,1.8008999824523926],[1742397720000,12288.032,12292.826,12279.014,12280.845,3.624150037765503],[1742397780000,12284.618,12288.718,12280.222,12281.363,1.6895999908447266],[1742397840000,12283.194,12286.821,12277.702,12283.98,1.9529000520706177],[1742397900000,12281.419,12290.106,12278.023,12283.817,1.2874000072479248],[1742397960000,12283.85,12286.779,12275.349,12279.008,2.1879000663757324],[1742398020000,12279.374,12280.506,12272.544,12278.901,2.8276000022888184],[1742398080000,12278.169,12279.275,12270.191,12278.929,2.7964999675750732],[1742398140000,12276.002,12280.496,12271.259,12271.626,1.7568999528884888],[1742398200000,12271.593,12274.523,12262.377,12263.841,1.7339999675750732],[1742398260000,12264.573,12266.108,12259.419,12265.741,1.3150999546051025],[1742398320000,12264.279,12268.614,12261.77,12266.354,1.6711000204086304],[1742398380000,12265.256,12271.079,12262.26,12270.153,1.1239999532699585],[1742398440000,12266.861,12275.293,12266.643,12268.137,1.8797999620437622],[1742398500000,12268.504,12270.436,12263.427,12263.461,1.461899995803833],[1742398560000,12263.462,12268.912,12262.29,12268.181,0.8920000195503235],[1742398620000,12269.644,12271.242,12262.752,12262.894,1.5329999923706055],[1742398680000,12264.358,12273.849,12262.163,12268.644,2.4114999771118164],[1742398740000,12271.412,12272.39,12261.083,12262.986,1.5724999904632568],[1742398800000,12262.986,12268.705,12261.56,12265.049,1.181399941444397],[1742398860000,12263.95,12265.746,12258.431,12260.896,1.4063999652862549],[1742398920000,12260.896,12264.56,12254.582,12259.341,1.1657999753952026],[1742398980000,12258.975,12260.271,12252.774,12255.809,1.0015000104904175],[1742399040000,12257.64,12257.64,12250.004,12253.302,1.1517000198364258],[1742399100000,12254.4,12259.494,12248.451,12255.193,1.4801000356674194],[1742399160000,12253.365,12262.986,12253.365,12259.254,1.5268000364303589],[1742399220000,12261.085,12266.801,12254.748,12254.748,1.1770000457763672],[1742399280000,12255.479,12260.898,12254.647,12258.786,0.8461999893188477],[1742399340000,12257.322,12265.382,12257.322,12262.86,0.8626999855041504],[1742399400000,12262.494,12269.692,12260.244,12262.592,1.5625],[1742399460000,12260.764,12264.695,12256.083,12257.111,1.5450999736785889],[1742399520000,12257.145,12257.145,12241.465,12243.568,2.1034998893737793],[1742399580000,12243.232,12256.91,12242.364,12253.617,2.546999931335449],[1742399640000,12256.544,12257.608,12250.497,12255.822,1.8351999521255493],[1742399700000,12256.121,12256.487,12246.947,12252.747,1.3424999713897705],[1742399760000,12252.382,12254.061,12243.738,12253.692,2.063499927520752],[1742399820000,12253.357,12253.967,12243.806,12246.37,1.801300048828125],[1742399880000,12246.736,12255.443,12242.679,12254.08,2.041800022125244],[1742399940000,12253.979,12257.136,12248.186,12257.136,1.8078999519348145],[1742400000000,12256.668,12260.977,12249.504,12257.549,1.8665000200271606],[1742400060000,12254.986,12274.767,12253.487,12274.767,1.5953999757766724],[1742400120000,12273.669,12274.695,12264.969,12266.799,2.1867001056671143],[1742400180000,12266.8,12272.083,12263.706,12269.155,1.8258999586105347],[1742400240000,12268.057,12275.8,12265.605,12275.8,2.003700017929077],[1742400300000,12275.933,12276.743,12269.204,12275.866,0.8030999898910522],[1742400360000,12275.134,12282.156,12272.904,12280.296,0.782800018787384],[1742400420000,12281.393,12282.214,12271.015,12271.854,1.2187000513076782],[1742400480000,12271.488,12275.242,12270.256,12272.339,0.8528000116348267],[1742400540000,12272.373,12274.601,12267.811,12269.979,0.9340000152587891],[1742400600000,12271.808,12271.838,12264.779,12264.779,1],[1742400660000,12265.546,12269.411,12264.45,12265.979,0.7613999843597412],[1742400720000,12265.98,12276.08,12265.979,12270.368,1.3655999898910522],[1742400780000,12270.738,12271.865,12264.324,12267.649,1.0511000156402588],[1742400840000,12265.82,12269.113,12260.92,12263.808,0.9398000240325928],[1742400900000,12264.174,12266.857,12262.24,12264.848,0.953499972820282],[1742400960000,12264.847,12267.816,12261.654,12264.85,0.7037000060081482],[1742401020000,12265.948,12276.198,12263.405,12272.798,1.7655999660491943],[1742401080000,12272.432,12279.126,12272.432,12276.527,0.6525999903678894],[1742401140000,12277.624,12278.904,12274.15,12275.214,0.7803999781608582],[1742401200000,12274.481,12277.937,12271.523,12277.172,0.675599992275238],[1742401260000,12279,12287.485,12276.772,12283.632,0.7646999955177307],[1742401320000,12283.266,12287.869,12281.895,12283.81,1.0925999879837036],[1742401380000,12283.444,12290.664,12280.889,12288.605,1.1365000009536743],[1742401440000,12287.764,12289.227,12280.981,12283.099,1.2984999418258667],[1742401500000,12280.54,12285.137,12278.921,12280.548,1.311900019645691],[1742401560000,12280.582,12283.985,12276.892,12283.985,1.285099983215332],[1742401620000,12283.62,12289.352,12280.671,12282.134,1.051800012588501],[1742401680000,12283.962,12284.327,12279.204,12282.503,0.7196999788284302],[1742401740000,12282.869,12285.696,12279.91,12283.208,0.9071000218391418],[1742401800000,12282.451,12282.451,12276.194,12277.657,1.0240000486373901],[1742401860000,12276.925,12282.044,12275.127,12277.326,1.5842000246047974],[1742401920000,12276.228,12282.012,12275.691,12275.691,1.4056999683380127],[1742401980000,12277.154,12277.885,12270.074,12273.832,1.368399977684021],[1742402040000,12274.563,12278.668,12274.432,12277.41,0.9815999865531921],[1742402100000,12276.349,12282.115,12273.99,12276.226,0.7498999834060669],[1742402160000,12276.852,12277.726,12268.882,12272.174,0.8184999823570251],[1742402220000,12272.539,12275.306,12270.809,12272.97,0.8848000168800354],[1742402280000,12271.873,12271.873,12265.046,12267.728,0.6891000270843506],[1742402340000,12268.461,12274.771,12266.632,12269.483,0.9495000243186951],[1742402400000,12272.775,12274.209,12267.359,12269.788,0.8996999859809875],[1742402460000,12270.52,12277.637,12268.325,12272.375,1.8289999961853027],[1742402520000,12272.04,12276.761,12269.813,12274.322,0.9311000108718872],[1742402580000,12272.494,12276.446,12269.608,12271.071,0.8148000240325928],[1742402640000,12272.9,12273.161,12267.675,12272.198,0.6110000014305115],[1742402700000,12273.66,12276.896,12270.546,12273.874,0.7682999968528748],[1742402760000,12274.605,12276.105,12272.871,12274.001,0.5593000054359436],[1742402820000,12272.188,12275.843,12271.314,12272.046,0.6050999760627747],[1742402880000,12272.181,12274.216,12269.825,12269.826,0.5189999938011169],[1742402940000,12272.02,12272.191,12265.938,12267.4,0.7964000105857849],[1742403000000,12267.035,12275.445,12266.304,12269.712,1.419700026512146],[1742403060000,12270.443,12270.443,12257.895,12263.388,1.6297999620437622],[1742403120000,12262.985,12267.714,12261.895,12264.788,1.0097999572753906],[1742403180000,12267.713,12273.933,12265.119,12268.667,0.7954000234603882],[1742403240000,12269.033,12272.729,12266.838,12268.339,0.9908999800682068],[1742403300000,12267.936,12270.454,12263.139,12269.171,1.0132999420166016],[1742403360000,12268.073,12271.328,12265.512,12269.499,1.2457000017166138],[1742403420000,12269.866,12269.866,12261.745,12265.4,1.4629000425338745],[1742403480000,12265.031,12266.024,12260.538,12263.355,1.6331000328063965],[1742403540000,12264.817,12266.88,12262.622,12265.417,1.940999984741211],[1742403600000,12265.011,12265.011,12250.351,12251.753,2.043299913406372],[1742403660000,12251.752,12263.72,12251.752,12261.159,1.871899962425232],[1742403720000,12260.062,12263.071,12258.571,12262.671,1.2888000011444092],[1742403780000,12260.475,12267.881,12260.11,12267.148,0.8644999861717224],[1742403840000,12266.783,12274.563,12266.051,12271.269,1.2223999500274658],[1742403900000,12270.631,12275.388,12261.224,12262.261,2.1166999340057373],[1742403960000,12267.018,12268.62,12260.802,12268.018,2.2044999599456787],[1742404020000,12268.017,12268.493,12260.866,12263.1,1.3997000455856323],[1742404080000,12263.466,12269.996,12258.082,12267.272,1.6857999563217163],[1742404140000,12263.016,12274.169,12262.283,12273.071,2.513400077819824],[1742404200000,12273.24,12277.211,12268.389,12268.389,2.3882999420166016],[1742404260000,12268.39,12276.807,12268.389,12273.915,3.2021000385284424],[1742404320000,12273.915,12283.771,12269.344,12269.345,3.0791499614715576],[1742404380000,12269.35,12275.385,12268.549,12269.067,0.9958000183105469],[1742404440000,12271.63,12272.068,12263.048,12271.406,1.5707999467849731],[1742404500000,12271.041,12276.062,12266.145,12273.465,1.9909000396728516],[1742404560000,12273.099,12282.703,12272.87,12279.773,1.007599949836731],[1742404620000,12279.774,12284.713,12277.551,12282.72,1.3992999792099],[1742404680000,12282.719,12284.184,12275.824,12276.19,1.124400019645691],[1742404740000,12276.556,12282.477,12275.349,12280.45,0.7820000052452087],[1742404800000,12279.351,12283.321,12276.558,12282.555,1.0353000164031982],[1742404860000,12281.455,12286.941,12279.983,12281.618,0.8598999977111816],[1742404920000,12280.886,12281.285,12273.57,12277.597,1.0673999786376953],[1742404980000,12279.062,12284.894,12275.767,12282.697,1.2400000095367432],[1742405040000,12283.796,12291.331,12280.329,12288.856,2.204400062561035],[1742405100000,12288.825,12296.033,12287.38,12289.978,1.3351000547409058],[1742405160000,12289.977,12296.571,12287.95,12294.34,1.8594000339508057],[1742405220000,12294.508,12296.409,12292.44,12294.34,1.5153000354766846],[1742405280000,12294.34,12295.805,12287.313,12290.881,1.1729999780654907],[1742405340000,12286.117,12292.022,12285.148,12291.288,1.1353000402450562],[1742405400000,12290.922,12296.126,12290.829,12294.172,1.9246000051498413],[1742405460000,12295.636,12296.274,12289.467,12293.924,1.3442000150680542],[1742405520000,12292.458,12293.923,12287.269,12289.137,1.0917999744415283],[1742405580000,12286.704,12292.853,12285.709,12287.541,1.716599941253662],[1742405640000,12287.542,12291.171,12285.939,12288.057,1.664199948310852],[1742405700000,12288.392,12292.697,12287.439,12288.905,2.2588999271392822],[1742405760000,12288.539,12291.623,12284.355,12290.792,1.2691999673843384],[1742405820000,12290.059,12292.173,12284.38,12289.639,1.7246999740600586],[1742405880000,12289.272,12291.167,12280.233,12285.312,2.8241000175476074],[1742405940000,12281.878,12285.491,12280.37,12280.392,2.902600049972534],[1742406000000,12281.124,12285.371,12279.096,12285.272,2.297300100326538],[1742406060000,12285.037,12285.265,12280.119,12281.249,1.6959999799728394],[1742406120000,12281.418,12283.821,12276.884,12281.458,2.522200107574463],[1742406180000,12281.458,12282.425,12277.056,12279.39,1.8869999647140503],[1742406240000,12279.39,12280.122,12272.057,12274.352,2.038599967956543],[1742406300000,12274.485,12276.391,12271.015,12273.707,1.2138999700546265],[1742406360000,12273.942,12273.942,12262.934,12265.038,2.0078999996185303],[1742406420000,12265.038,12265.038,12260.711,12264.415,3.3434998989105225],[1742406480000,12264.782,12271.355,12262.751,12266.831,2.6089000701904297],[1742406540000,12266.495,12271.772,12264.966,12270.473,1.792099952697754],[1742406600000,12270.274,12274.577,12268.201,12272.043,2.7822999954223633],[1742406660000,12271.875,12275.613,12269.978,12274.879,2.2298998832702637],[1742406720000,12275.247,12279.726,12274.043,12277.401,1.2503000497817993],[1742406780000,12278.501,12281.677,12273.994,12279.843,1.402400016784668],[1742406840000,12280.209,12288.8,12278.337,12286.192,2.3977999687194824],[1742406900000,12286.897,12288.731,12273.478,12275.11,1.6693999767303467],[1742406960000,12274.944,12276.818,12266.618,12267.518,1.0068999528884888],[1742407020000,12270.448,12270.448,12260.192,12263.234,1.4931000471115112],[1742407080000,12261.663,12262.867,12256.167,12257.229,1.559499979019165],[1742407140000,12256.461,12264.659,12249.291,12249.291,2.4632999897003174],[1742407200000,12246.785,12280.901,12246.785,12276.477,4.068900108337402],[1742407260000,12275.839,12288.331,12275.839,12284.971,5.400199890136719],[1742407320000,12284.836,12303.69,12283.194,12302.344,4.44290018081665],[1742407380000,12301.979,12303.035,12294.139,12295.751,3.27810001373291],[1742407440000,12293.163,12295.219,12266.59,12273.009,4.064300060272217],[1742407500000,12272.975,12288.485,12271.644,12282.818,4.188499927520752],[1742407560000,12282.451,12290.524,12277.644,12278.94,4.603000164031982],[1742407620000,12279.507,12302.528,12277.94,12299.254,3.752000093460083],[1742407680000,12299.724,12302.63,12291.953,12297.007,2.9762001037597656],[1742407740000,12297.371,12298.898,12283.604,12287.081,2.6761999130249023],[1742407800000,12287.99,12300.375,12287.99,12292.447,2.5648999214172363],[1742407860000,12290.62,12294.914,12274.012,12274.012,4.292300224304199],[1742407920000,12275.837,12279.761,12269.53,12278.382,1.75600004196167],[1742407980000,12281.969,12298.057,12280.141,12287.749,2.013000011444092],[1742408040000,12287.75,12293.488,12286.581,12292.757,2.9328999519348145],[1742408100000,12291.659,12294.73,12286.252,12290.841,2.696000099182129],[1742408160000,12291.571,12298.78,12290.474,12296.952,2.1572999954223633],[1742408220000,12296.951,12302.22,12293.853,12298.749,1.4011000394821167],[1742408280000,12298.017,12302.451,12292.42,12298.78,1.4773999452590942],[1742408340000,12298.78,12307.031,12297.59,12302.62,2.4065001010894775],[1742408400000,12301.888,12304.374,12297.341,12299.216,1.72160005569458],[1742408460000,12299.949,12310.234,12299.09,12300.996,2.2258999347686768],[1742408520000,12300.369,12309.09,12296.78,12305.89,3.0931999683380127],[1742408580000,12305.352,12308.753,12300.23,12304.905,2.8406999111175537],[1742408640000,12305.272,12308.94,12299.861,12307.032,3.626800060272217],[1742408700000,12305.935,12306.364,12288.144,12290.648,3.941200017929077],[1742408760000,12289.552,12294.745,12285.869,12292.9,5.17710018157959],[1742408820000,12292.463,12296.981,12286.234,12288.923,3.657599925994873],[1742408880000,12289.425,12289.429,12281.865,12283.902,3.561000108718872],[1742408940000,12282.806,12290.609,12282.806,12288.117,2.4700000286102295],[1742409000000,12286.621,12296.427,12286.621,12291.875,3.4760000705718994],[1742409060000,12292.606,12299.059,12292.606,12296.039,4.154900074005127],[1742409120000,12296.408,12310.332,12296.408,12305.459,3.250200033187866],[1742409180000,12305.188,12308.837,12297.486,12302.857,2.4672999382019043],[1742409240000,12302.492,12307.256,12296.154,12306.78,3.436500072479248],[1742409300000,12304.223,12310.544,12296.578,12296.948,2.5708999633789062],[1742409360000,12296.577,12328.625,12296.577,12323.51,5.16349983215332],[1742409420000,12323.364,12330.143,12319.334,12322.931,4.738999843597412],[1742409480000,12323.297,12330.869,12310.388,12317.831,6.692299842834473],[1742409540000,12317.466,12328.296,12314.203,12318.377,5.548900127410889],[1742409600000,12320.936,12320.936,12308.999,12310.358,5.5142998695373535],[1742409660000,12313.648,12323.565,12308.317,12313.413,5.5233001708984375],[1742409720000,12313.047,12328.7,12309.914,12322.113,5.530900001525879],[1742409780000,12322.51,12327.011,12307.266,12314.287,3.2455999851226807],[1742409840000,12315.016,12326.261,12311.599,12325.53,1.4400999546051025],[1742409900000,12325.53,12329.18,12312.115,12313.514,0.9783999919891357],[1742409960000,12312.785,12315.407,12308.082,12312.374,1.1791000366210938],[1742410020000,12307.975,12323.006,12304.038,12318.45,1.2716000080108643],[1742410080000,12319.18,12322.761,12316.645,12318.152,0.9905999898910522],[1742410140000,12318.516,12320.493,12302.18,12305.41,1.063599944114685],[1742410200000,12305.774,12307.537,12299.77,12307.19,1.4153000116348267],[1742410260000,12308.033,12309.303,12291.116,12298.163,1.6718000173568726],[1742410320000,12298.527,12304.055,12294.793,12303.763,1.8766000270843506],[1742410380000,12304.129,12312.987,12298.45,12312.987,2.1719000339508057],[1742410440000,12314.084,12317.264,12307.43,12312.74,3.843600034713745],[1742410500000,12314.589,12319.652,12305.746,12318.914,2.9923999309539795],[1742410560000,12317.452,12325.325,12311.85,12320.389,2.258699893951416],[1742410620000,12320.625,12329.692,12318.334,12328.065,1.9155000448226929],[1742410680000,12328.065,12329.524,12320.322,12322.537,4.164000034332275],[1742410740000,12321.443,12327.664,12318.606,12325.065,3.9827001094818115],[1742410800000,12319.789,12332.943,12319.789,12331.119,4.0945000648498535],[1742410860000,12332.944,12336.215,12326.652,12326.652,3.8190500736236572],[1742410920000,12327.747,12330.348,12318.563,12323.956,3.0571000576019287],[1742410980000,12323.721,12329.382,12321.153,12322.288,3.868499994277954],[1742411040000,12322.287,12332.055,12322.254,12328.942,3.036099910736084],[1742411100000,12330.672,12338.579,12322.018,12333.545,3.6038999557495117],[1742411160000,12333.614,12338.208,12329.504,12333.24,3.6828999519348145],[1742411220000,12332.145,12344.902,12328.699,12341.495,4.301799774169922],[1742411280000,12341.996,12348.007,12338.058,12346.279,3.791300058364868],[1742411340000,12347.372,12359.165,12345.838,12352.863,3.6024999618530273],[1742411400000,12354.093,12364.734,12347.597,12362.819,2.800800085067749],[1742411460000,12363.912,12369.791,12355.319,12356.26,3.8499999046325684],[1742411520000,12356.989,12357.719,12344.357,12350.75,3.1324000358581543],[1742411580000,12351.642,12355.733,12346.872,12347.643,3.191499948501587],[1742411640000,12348.374,12357.198,12345.16,12355.738,3.1875998973846436],[1742411700000,12357.929,12362.852,12352.613,12362.852,2.423099994659424],[1742411760000,12361.757,12368.869,12361.603,12366.463,3.1767001152038574],[1742411820000,12365.604,12375.165,12348.755,12354.736,5.334000110626221],[1742411880000,12355.102,12356.631,12341.509,12347.801,4.4217000007629395],[1742411940000,12348.896,12348.896,12338.925,12346.606,2.8910999298095703],[1742412000000,12346.065,12347.091,12330.997,12331.144,2.94320011138916],[1742412060000,12332.607,12333.135,12323.448,12330.779,2.6631999015808105],[1742412120000,12331.218,12335.441,12313.453,12314.814,2.703700065612793],[1742412180000,12317.007,12317.947,12303.432,12315.075,3.287100076675415],[1742412240000,12315.44,12334.688,12314.396,12330.915,3.129699945449829],[1742412300000,12330.981,12332.179,12317.965,12319.975,3.7471001148223877],[1742412360000,12320.342,12324.653,12315.954,12323.825,2.5927000045776367],[1742412420000,12321.997,12323.095,12306.993,12310.995,2.639899969100952],[1742412480000,12310.794,12318.835,12305.912,12307.677,3.652899980545044],[1742412540000,12308.345,12309.442,12297.613,12302.679,3.0376501083374023],[1742412600000,12301.617,12320.207,12301.617,12315.483,3.609999895095825],[1742412660000,12315.416,12323.67,12313.276,12314.391,3.1335999965667725],[1742412720000,12313.228,12321.84,12312.338,12314.097,2.879699945449829],[1742412780000,12313.732,12319.31,12313.732,12315.827,3.1986000537872314],[1742412840000,12314.366,12317.388,12310.449,12317.35,2.495699882507324],[1742412900000,12317.714,12323.167,12314.207,12316.731,2.8351500034332275],[1742412960000,12317.462,12325.752,12313.965,12325.752,2.8577001094818115],[1742413020000,12324.285,12331.206,12324.285,12328.71,3.79010009765625],[1742413080000,12327.884,12333.661,12324.911,12330.273,3.1847000122070312],[1742413140000,12328.587,12334.898,12326.746,12330.533,3.450200080871582],[1742413200000,12330.06,12333.809,12327.804,12332.508,3.2170000076293945],[1742413260000,12332.474,12339.53,12331.265,12337.502,2.6047000885009766],[1742413320000,12338.233,12342.689,12334.241,12337.164,4.121300220489502],[1742413380000,12335.703,12344.467,12335.242,12344.467,3.174799919128418],[1742413440000,12344.096,12350.203,12341.79,12341.987,4.373799800872803],[1742413500000,12340.89,12343.764,12331.958,12332.864,3.3754000663757324],[1742413560000,12333.032,12338.092,12327.964,12336.995,2.378000020980835],[1742413620000,12337.725,12349.982,12336.764,12348.919,2.1061999797821045],[1742413680000,12348.716,12349.841,12342.897,12345.849,3.988300085067749],[1742413740000,12346.017,12347.872,12338.681,12340.962,2.61080002784729],[1742413800000,12341.063,12341.063,12328.358,12332.084,3.4560000896453857],[1742413860000,12332.185,12342.858,12330.972,12338.923,5.370299816131592],[1742413920000,12338.72,12343.955,12334.518,12342.864,3.2959001064300537],[1742413980000,12342.831,12349.101,12341.404,12346.509,3.852799892425537],[1742414040000,12346.144,12349.628,12343.9,12344.068,3.921299934387207],[1742414100000,12344.238,12349.116,12339.585,12342.745,3.1951000690460205],[1742414160000,12342.811,12351.687,12335.98,12348.684,3.8477001190185547],[1742414220000,12348.718,12350.794,12340.038,12340.222,3.710599899291992],[1742414280000,12343.291,12347.132,12340.302,12345.548,3.539799928665161],[1742414340000,12345.717,12346.849,12338.228,12340.972,3.540299892425537],[1742421600000,12310.067,12336.127,12310.067,12336.127,0.12105000019073486],[1742421660000,12328.888,12341.473,12319.929,12323.309,0.23475000262260437],[1742421720000,12326.787,12344.144,12323.798,12343.468,0.3518500030040741],[1742421780000,12335.662,12345.529,12335.662,12343.976,0.24705000221729279],[1742421840000,12343.942,12346.173,12338.636,12345.834,0.29954999685287476],[1742421900000,12343.84,12343.908,12332.85,12338.627,0.25369998812675476],[1742421960000,12338.389,12342.045,12333.053,12339.39,1.0535999536514282],[1742422020000,12339.025,12344.138,12336.988,12342.468,1.0706000328063965],[1742422080000,12343.562,12345.794,12341.738,12345.548,0.6308000087738037],[1742422140000,12346.158,12347.982,12342.111,12343.935,0.43560001254081726],[1742422200000,12343.969,12344.071,12333.901,12341.604,1.0647000074386597],[1742422260000,12343.16,12343.735,12336.123,12343.294,0.6830999851226807],[1742422320000,12343.261,12344.329,12338.077,12338.077,0.7427999973297119],[1742422380000,12338.044,12344.289,12336.22,12343.024,0.40720000863075256],[1742422440000,12342.99,12342.99,12340.598,12342.45,0.26980000734329224],[1742422500000,12342.449,12348.226,12340.273,12341.262,1.0082000494003296],[1742422560000,12341.296,12343.39,12339.537,12339.878,0.6812000274658203],[1742422620000,12339.945,12341.566,12337.442,12339.439,1.0096999406814575],[1742422680000,12341.16,12342.716,12338.964,12342.684,0.7479000091552734],[1742422740000,12344.508,12344.508,12335.682,12342.683,0.6947000026702881],[1742422800000,12342.717,12343.427,12336.728,12342.988,0.4778999984264374],[1742422860000,12342.887,12344.409,12336.931,12340.69,1.1744999885559082],[1742422920000,12340.385,12342.683,12336.393,12339.879,2.550100088119507],[1742422980000,12339.371,12341.063,12335.02,12340.723,1.9534000158309937],[1742423040000,12340.689,12345.086,12337.26,12341.77,0.8823999762535095],[1742423100000,12341.769,12346.3,12339.735,12345.015,1.1002000570297241],[1742423160000,12344.879,12348.63,12344.271,12346.873,1.0664000511169434],[1742423220000,12346.839,12351.706,12346.263,12350.928,0.9704999923706055],[1742423280000,12350.995,12357.918,12347.305,12347.94,1.5499000549316406],[1742423340000,12347.975,12349.822,12344.771,12348.704,1.673200011253357],[1742423400000,12348.602,12349.213,12338.387,12340.219,1.2375999689102173],[1742423460000,12340.253,12345.188,12336.461,12344.95,1.038100004196167],[1742423520000,12344.815,12345.424,12343.126,12344.883,1.0583000183105469],[1742423580000,12344.849,12347.417,12343.969,12347.012,0.977400004863739],[1742423640000,12346.605,12347.215,12345.455,12346.537,0.5238000154495239],[1742423700000,12346.504,12348.23,12345.794,12347.283,0.13500000536441803],[1742423760000,12347.316,12353.567,12346.165,12352.349,1.3907999992370605],[1742423820000,12352.349,12353.432,12350.416,12352.146,0.7962999939918518],[1742423880000,12352.112,12353.229,12342.406,12342.406,0.8888000249862671],[1742423940000,12342.608,12351.641,12342.575,12349.817,0.5655999779701233],[1742424000000,12343.015,12351.413,12342.345,12342.345,0.6060000061988831],[1742424060000,12349.419,12349.952,12341.066,12343.488,0.646399974822998],[1742424120000,12343.454,12349.512,12339.344,12341.841,0.7271999716758728],[1742424180000,12349.456,12349.523,12341.842,12342.315,0.44440001249313354],[1742424240000,12342.282,12348.406,12337.762,12343.411,0.5655999779701233],[1742424300000,12337.762,12346.975,12336.133,12337.991,0.8686000108718872],[1742424360000,12337.889,12346.583,12335.855,12335.855,0.7473999857902527],[1742424420000,12335.126,12344.38,12335.126,12335.634,0.646399974822998],[1742424480000,12335.565,12343.846,12335.22,12341.411,1.0504000186920166],[1742424540000,12341.545,12344.649,12337.796,12338.558,1.0706000328063965],[1742424600000,12337.829,12346.915,12337.795,12343.809,0.7271999716758728],[1742424660000,12345.566,12347.325,12340.086,12344.186,1.7977999448776245],[1742424720000,12344.153,12348.157,12343.747,12345.571,1.0302000045776367],[1742424780000,12344.842,12348.703,12344.198,12345.199,1.1109999418258667],[1742424840000,12345.131,12348.312,12344.691,12346.151,0.7271999716758728],[1742424900000,12347.609,12351.434,12341.515,12342.691,0.5857999920845032],[1742424960000,12348.851,12348.851,12342.327,12347.437,0.6060000061988831],[1742425020000,12346.706,12350.382,12345.266,12348.557,0.8335999846458435],[1742425080000,12347.462,12348.479,12345.463,12345.835,0.19169999659061432],[1742425140000,12346.071,12346.552,12339.853,12344.423,0.21060000360012054],[1742425200000,12344.592,12344.592,12329.823,12333.194,0.38609999418258667],[1742425260000,12333.559,12335.967,12333.06,12334.547,0.26190000772476196],[1742425320000,12334.182,12337.448,12332.017,12334.759,0.22679999470710754],[1742425380000,12334.861,12336.429,12334.861,12335.333,0.1080000028014183],[1742425440000,12336.064,12336.064,12331.719,12335.402,0.17550000548362732],[1742425500000,12333.943,12335.402,12329.509,12329.509,0.09719999879598618],[1742425560000,12329.576,12335.742,12329.51,12335.742,0.2160000056028366],[1742425620000,12336.471,12336.618,12331.507,12331.71,0.20520000159740448],[1742425680000,12332.691,12332.692,12331.88,12332.225,0.12690000236034393],[1742425740000,12332.36,12332.427,12330.434,12332.327,0.11339999735355377],[1742425800000,12332.191,12336.922,12332.191,12334.59,0.8794000148773193],[1742425860000,12336.082,12337.143,12334.233,12335.469,0.46459999680519104],[1742425920000,12335.104,12335.74,12334.57,12335.705,0.22220000624656677],[1742425980000,12334.977,12341.995,12334.977,12335.402,0.40400001406669617],[1742426040000,12335.436,12342.259,12333.611,12335.807,0.6665999889373779],[1742426100000,12335.774,12341.177,12335.326,12335.462,1.0504000186920166],[1742426160000,12335.429,12341.38,12334.435,12334.637,0.5857999920845032],[1742426220000,12333.178,12341.291,12331.353,12337.604,0.5454000234603882],[1742426280000,12337.239,12344.197,12334.715,12337.107,0.6868000030517578],[1742426340000,12337.472,12349.97,12337.438,12344.522,0.7070000171661377],[1742426400000,12349.971,12350.565,12342.401,12344.59,0.6370000243186951],[1742426460000,12344.589,12350.545,12341.8,12341.969,0.7271999716758728],[1742426520000,12341.867,12350.858,12339.43,12342.398,0.9291999936103821],[1742426580000,12342.763,12353.351,12339.845,12344.485,0.8686000108718872],[1742426640000,12344.45,12357.682,12344.45,12350.032,0.7070000171661377],[1742426700000,12349.828,12356.51,12348.237,12349.118,0.9089999794960022],[1742426760000,12352.402,12360.389,12349.539,12350.513,0.8080000281333923],[1742426820000,12350.344,12357.53,12348.351,12350.216,0.5454000234603882],[1742426880000,12349.352,12356.867,12348.742,12349.843,0.589900016784668],[1742426940000,12349.809,12358.057,12349.809,12351.894,0.6665999889373779],[1742427000000,12352.624,12358.881,12348.109,12348.414,0.8080000281333923],[1742427060000,12348.38,12353.542,12348.38,12349.463,0.5049999952316284],[1742427120000,12349.768,12352.082,12347.967,12347.982,1.2969000339508057],[1742427180000,12345.063,12354.354,12344.692,12351.273,0.7878000140190125],[1742427240000,12351.637,12354.151,12349.407,12352.725,0.44440001249313354],[1742427300000,12352.758,12352.894,12347.85,12347.883,0.323199987411499],[1742427360000,12350.389,12350.943,12346.106,12347.199,0.8335999846458435],[1742427420000,12347.945,12350.728,12347.312,12349.2,0.5857999920845032],[1742427480000,12348.387,12349.908,12345.383,12349.908,0.589900016784668],[1742427540000,12351.396,12353.33,12347.993,12352.966,0.8363999724388123],[1742427600000,12353.331,12353.331,12345.206,12347.258,1.0667999982833862],[1742427660000,12347.988,12354.292,12347.988,12353.927,0.7878000140190125],[1742427720000,12353.96,12355.353,12352.896,12354.123,0.5655999779701233],[1742427780000,12352.664,12354.311,12352.664,12353.58,0.3635999858379364],[1742427840000,12354.311,12354.311,12349.404,12350.972,0.42419999837875366],[1742427900000,12350.607,12353.354,12349.947,12353.354,0.7271999716758728],[1742427960000,12354.252,12354.252,12348.135,12349.99,0.876800000667572],[1742428020000,12350.023,12351.973,12348.057,12351.6,1.1311999559402466],[1742428080000,12351.567,12356.313,12351.567,12354.347,0.8281999826431274],[1742428140000,12354.381,12357.72,12354.052,12357.593,0.646399974822998],[1742428200000,12357.999,12358.067,12353.88,12354.863,0.6060000061988831],[1742428260000,12354.828,12360.621,12350.895,12354.211,1.1109999418258667],[1742428320000,12354.211,12360.85,12354.211,12357.967,0.5049999952316284],[1742428380000,12358.697,12359.79,12354.619,12354.652,0.48890000581741333],[1742428440000,12354.686,12359.56,12353.558,12356.433,0.7730000019073486],[1742428500000,12356.467,12356.467,12353.035,12354.655,0.949400007724762],[1742428560000,12355.384,12356.604,12352.519,12356.604,0.7271999716758728],[1742428620000,12356.638,12360.581,12356.241,12360.421,0.5857999920845032],[1742428680000,12360.055,12360.972,12355.631,12357.573,1.1366000175476074],[1742428740000,12360.691,12360.759,12355.885,12355.919,0.949400007724762]]