[[1742342400000,21917.104,21917.722,21910.983,21911.688,0.060350000858306885],[1742342460000,21912.339,21913.234,21908.006,21908.006,0.043529998511075974],[1742342520000,21908.512,21915.145,21907.487,21914.319,0.03139999881386757],[1742342580000,21914.319,21916.833,21913.759,21915.191,0.02711999975144863],[1742342640000,21915.118,21918.789,21912.756,21916.457,0.03203999996185303],[1742342700000,21916.818,21917.753,21913.929,21917.005,0.021309999749064445],[1742342760000,21916.787,21919.756,21914.994,21916.17,0.02864000014960766],[1742342820000,21916.17,21916.511,21914.167,21915.013,0.025520000606775284],[1742342880000,21914.547,21915.601,21913.435,21913.563,0.025599999353289604],[1742342940000,21913.924,21916.348,21913.67,21914.745,0.035270001739263535],[1742343000000,21914.715,21915.041,21911.547,21913.508,0.028189999982714653],[1742343060000,21913.538,21916.064,21913.322,21915.284,0.023749999701976776],[1742343120000,21915.139,21916.529,21915.044,21916.191,0.023479999974370003],[1742343180000,21916.099,21917.366,21914.992,21916.708,0.021870000287890434],[1742343240000,21916.708,21918.098,21914.677,21915.129,0.019370000809431076],[1742343300000,21915.068,21915.167,21911.535,21913.704,0.032990001142024994],[1742343360000,21913.653,21916.201,21912.827,21914.655,0.022789999842643738],[1742343420000,21914.655,21916.014,21912.528,21913.875,0.02256999909877777],[1742343480000,21913.752,21914.815,21911.133,21913.241,0.029510000720620155],[1742343540000,21913.209,21914.266,21912.415,21913.384,0.027400000020861626],[1742343600000,21913.355,21914.713,21910.556,21911.684,0.03238999843597412],[1742343660000,21911.467,21918.164,21911.262,21916.274,0.018880000337958336],[1742343720000,21916.396,21920.666,21915.932,21919.622,0.015270000323653221],[1742343780000,21919.591,21920.822,21916.52,21918.797,0.016499999910593033],[1742343840000,21918.798,21919.223,21918.092,21918.775,0.0074800001457333565],[1742343900000,21918.895,21920.062,21918.11,21920.032,0.010499999858438969],[1742343960000,21920.104,21922.016,21919.29,21921.624,0.009680000133812428],[1742344020000,21921.696,21925.559,21920.696,21925.072,0.018160000443458557],[1742344080000,21925.072,21930.228,21924.661,21927.296,0.014340000227093697],[1742344140000,21928.164,21932.359,21928.164,21929.528,0.0134699996560812],[1742344200000,21929.559,21933.04,21929.559,21930.336,0.03719000145792961],[1742344260000,21930.426,21930.616,21926.366,21926.875,0.04091000184416771],[1742344320000,21926.658,21926.76,21923.806,21923.806,0.027969999238848686],[1742344380000,21924.529,21924.855,21921.967,21923.894,0.027329999953508377],[1742344440000,21923.925,21928.156,21923.563,21928.065,0.017640000209212303],[1742344500000,21928.185,21928.608,21925.815,21927.811,0.014299999922513962],[1742344560000,21928.027,21931.261,21928.027,21931.261,0.01116000022739172],[1742344620000,21930.898,21931.673,21926.803,21927.032,0.01066999975591898],[1742344680000,21927.244,21928.205,21926.899,21927.755,0.011549999937415123],[1742344740000,21927.538,21929.616,21927.278,21928.688,0.010160000063478947],[1742344800000,21928.688,21930.267,21928.597,21930.122,0.014360000379383564],[1742344860000,21929.833,21931.415,21929.418,21930.464,0.009499999694526196],[1742344920000,21930.321,21930.821,21929.707,21929.707,0.006909999996423721],[1742344980000,21929.707,21929.707,21926.127,21926.838,0.0261400006711483],[1742345040000,21927.202,21931.874,21926.605,21931.399,0.04521999880671501],[1742345100000,21931.459,21932.66,21929.34,21930.006,0.03034999966621399],[1742345160000,21930.006,21930.006,21925.105,21926.423,0.016860000789165497],[1742345220000,21926.301,21926.355,21922.258,21922.258,0.03516000136733055],[1742345280000,21922.077,21925.477,21922.023,21923.928,0.011620000004768372],[1742345340000,21923.897,21924.916,21922.485,21923.902,0.01001999992877245],[1742345400000,21923.903,21924.385,21922.702,21924.222,0.03398999944329262],[1742345460000,21924.283,21924.403,21920.924,21921.668,0.020740000531077385],[1742345520000,21921.607,21926.293,21920.417,21921.596,0.06061000004410744],[1742345580000,21921.505,21923.719,21921.475,21923.339,0.034609999507665634],[1742345640000,21923.339,21923.555,21920.792,21921.024,0.10868000239133835],[1742345700000,21920.783,21922.665,21920.54,21921.175,0.10990999639034271],[1742345760000,21921.205,21924.381,21921.205,21924.381,0.05423999950289726],[1742345820000,21924.351,21924.351,21921.503,21921.503,0.062460001558065414],[1742345880000,21921.594,21922.637,21920.253,21920.768,0.058329999446868896],[1742345940000,21920.646,21921.388,21920.157,21921.062,0.08660999685525894],[1742346000000,21921.001,21929.598,21915.43,21928.419,0.08980999886989594],[1742346060000,21928.418,21928.834,21922.095,21923.194,0.15008999407291412],[1742346120000,21923.339,21923.642,21918.422,21918.574,0.12479999661445618],[1742346180000,21918.635,21919.047,21912.585,21913.153,0.12212000042200089],[1742346240000,21913.08,21913.622,21909.976,21911.327,0.09098999947309494],[1742346300000,21911.357,21913.242,21909.05,21913.212,0.04448999837040901],[1742346360000,21913.151,21917.166,21906.854,21916.189,0.03977999836206436],[1742346420000,21916.22,21919.151,21913.97,21916.58,0.061969999223947525],[1742346480000,21916.61,21920.432,21916.208,21916.208,0.07947999984025955],[1742346540000,21916.237,21918.657,21913.484,21917.097,0.05014000087976456],[1742346600000,21917.127,21918.854,21914.885,21917.974,0.053449999541044235],[1742346660000,21917.779,21918.426,21915.086,21915.838,0.039820000529289246],[1742346720000,21915.625,21915.747,21907.767,21908.416,0.0792199969291687],[1742346780000,21908.266,21908.824,21905.742,21906.526,0.09025000035762787],[1742346840000,21906.527,21909.298,21904.016,21904.016,0.046149998903274536],[1742346900000,21903.986,21904.507,21901.89,21903.86,0.13590000569820404],[1742346960000,21903.77,21905.642,21901.819,21902.909,0.11800000071525574],[1742347020000,21902.909,21905.053,21900.755,21900.768,0.08355999737977982],[1742347080000,21900.737,21901.089,21896.093,21900.693,0.09728000313043594],[1742347140000,21900.621,21901.859,21896.397,21896.397,0.06966999918222427],[1742347200000,21896.459,21899.383,21896.127,21897.365,0.0753600001335144],[1742347260000,21897.821,21899.075,21894.516,21898.87,0.06604000180959702],[1742347320000,21899.015,21902.272,21898.919,21901.889,0.08611000329256058],[1742347380000,21901.889,21905.633,21901.355,21903.411,0.06545999646186829],[1742347440000,21903.319,21903.534,21901.674,21901.75,0.027240000665187836],[1742347500000,21901.78,21904.467,21900.176,21904.219,0.04050999879837036],[1742347560000,21904.25,21904.34,21901.182,21901.182,0.04594000056385994],[1742347620000,21901.515,21904.069,21901.182,21903.358,0.03336000069975853],[1742347680000,21903.237,21907.233,21902.514,21906.083,0.03235999867320061],[1742347740000,21906.082,21908.545,21905.375,21905.467,0.02384999953210354],[1742347800000,21905.861,21906.732,21903.382,21905.066,0.12143000215291977],[1742347860000,21905.187,21908.803,21904.742,21906.563,0.11582999676465988],[1742347920000,21906.593,21906.919,21903.559,21905.582,0.088919997215271],[1742347980000,21905.582,21906.852,21903.484,21903.936,0.06763000041246414],[1742348040000,21903.876,21906.532,21903.198,21905.446,0.07865999639034271],[1742348100000,21905.447,21912.251,21905.206,21908.707,0.07648000121116638],[1742348160000,21908.828,21912.457,21908.418,21912.161,0.08636000007390976],[1742348220000,21912.161,21912.373,21909.242,21909.936,0.0740400031208992],[1742348280000,21909.813,21910.296,21907.043,21909.666,0.03485000133514404],[1742348340000,21909.696,21910.913,21906.515,21906.724,0.08162999898195267],[1742348400000,21906.572,21907.093,21900.044,21903.578,0.054409999400377274],[1742348460000,21903.518,21904.597,21901.099,21903.306,0.0362900011241436],[1742348520000,21903.275,21905.664,21901.41,21903.551,0.025609999895095825],[1742348580000,21903.581,21904.187,21899.827,21900.303,0.03517000004649162],[1742348640000,21900.332,21905.862,21900.213,21902.014,0.0458500012755394],[1742348700000,21902.014,21904.251,21900.459,21900.459,0.05869000032544136],[1742348760000,21900.399,21900.399,21895.378,21896.809,0.07171999663114548],[1742348820000,21896.688,21904.891,21896.537,21902.565,0.08837000280618668],[1742348880000,21902.686,21906.11,21900.535,21904.854,0.05982999876141548],[1742348940000,21904.793,21906.411,21901.723,21901.98,0.061149999499320984],[1742349000000,21901.738,21904.823,21900.971,21903.484,0.050859998911619186],[1742349060000,21903.484,21904.123,21898.952,21899.467,0.08918000012636185],[1742349120000,21899.558,21902.155,21899.557,21901.215,0.06212000176310539],[1742349180000,21901.671,21904.193,21901.428,21902.618,0.04018000140786171],[1742349240000,21902.559,21903.702,21901.494,21902.409,0.045170001685619354],[1742349300000,21902.335,21903.919,21899.92,21903.919,0.03361000120639801],[1742349360000,21904.101,21906.058,21902.283,21904.034,0.027729999274015427],[1742349420000,21904.095,21907.713,21903.074,21907.345,0.026149999350309372],[1742349480000,21907.128,21908.394,21905.265,21908.249,0.033900000154972076],[1742349540000,21908.466,21912.435,21908.032,21911.862,0.029090000316500664],[1742349600000,21911.182,21912.419,21908.411,21911.661,0.03620000183582306],[1742349660000,21911.812,21915.699,21910.515,21915.699,0.0348999984562397],[1742349720000,21915.626,21917.445,21913.605,21917.445,0.036990001797676086],[1742349780000,21917.415,21917.488,21913.568,21914.509,0.026149999350309372],[1742349840000,21914.357,21918.02,21914.357,21918.02,0.021560000255703926],[1742349900000,21917.96,21924.208,21917.717,21922.964,0.02816000021994114],[1742349960000,21922.892,21927.087,21922.157,21922.157,0.050209999084472656],[1742350020000,21922.83,21923.162,21919.872,21920.489,0.07062000036239624],[1742350080000,21920.489,21920.817,21916.498,21920.39,0.08066000044345856],[1742350140000,21920.05,21920.948,21916.573,21918.168,0.06606999784708023],[1742350200000,21918.229,21927.423,21918.083,21926.661,0.07639999687671661],[1742350260000,21925.971,21931.474,21925.72,21930.469,0.04757000133395195],[1742350320000,21930.318,21935.779,21930.317,21932.724,0.09275999665260315],[1742350380000,21932.992,21933.361,21928.149,21930.481,0.08856000006198883],[1742350440000,21930.318,21931.398,21926.374,21928.708,0.08516000211238861],[1742350500000,21928.739,21930.339,21923.941,21925.507,0.04264000058174133],[1742350560000,21925.416,21932.842,21924.928,21932.842,0.030220000073313713],[1742350620000,21932.985,21933.026,21928.606,21930.076,0.01962999999523163],[1742350680000,21929.787,21932.217,21926.881,21928.183,0.018969999626278877],[1742350740000,21928.183,21930.747,21927.219,21928.243,0.022989999502897263],[1742350800000,21928.346,21928.376,21924.831,21927.053,0.03387000039219856],[1742350860000,21926.91,21927.845,21922.249,21924.382,0.044190000742673874],[1742350920000,21924.49,21924.49,21918.885,21920.593,0.023590000346302986],[1742350980000,21920.653,21920.707,21916.533,21918.273,0.03384000062942505],[1742351040000,21918.334,21919.429,21917.58,21918.125,0.03144000098109245],[1742351100000,21917.836,21919.731,21916.909,21918.973,0.04134000092744827],[1742351160000,21919.128,21920.693,21917.496,21917.525,0.02232999913394451],[1742351220000,21917.496,21918.286,21915.71,21917.469,0.027489999309182167],[1742351280000,21917.438,21919.682,21917.105,21918.62,0.01792999915778637],[1742351340000,21918.62,21920.338,21918.18,21918.889,0.039069999009370804],[1742351400000,21918.918,21926.092,21918.092,21924.986,0.07479999959468842],[1742351460000,21924.993,21931.196,21922.116,21930.314,0.02858000062406063],[1742351520000,21930.893,21937.793,21929.799,21936.43,0.03946999832987785],[1742351580000,21936.399,21936.748,21931.383,21932.047,0.04148000106215477],[1742351640000,21932.047,21933.19,21926.377,21927.998,0.043529998511075974],[1742351700000,21927.585,21928.339,21921.617,21924.873,0.06913000345230103],[1742351760000,21924.873,21927.066,21923.838,21926.02,0.051180001348257065],[1742351820000,21925.746,21928.258,21923.381,21926.333,0.07999999821186066],[1742351880000,21926.363,21928.783,21925.899,21928.566,0.04529000073671341],[1742351940000,21928.565,21933.053,21927.534,21931.593,0.054919999092817307],[1742352000000,21931.534,21932.082,21929.29,21929.568,0.05948000028729439],[1742352060000,21929.539,21933.556,21928.966,21931.346,0.035360001027584076],[1742352120000,21931.377,21935.879,21930.901,21934.83,0.024739999324083328],[1742352180000,21934.366,21936.631,21933.239,21935.843,0.021330000832676888],[1742352240000,21936.06,21937.637,21932.887,21933.442,0.02418000064790249],[1742352300000,21933.948,21939.964,21933.743,21939.298,0.0327799990773201],[1742352360000,21939.297,21940.196,21934.123,21934.412,0.02882000058889389],[1742352420000,21934.442,21935.04,21931.171,21934.35,0.02727999910712242],[1742352480000,21934.567,21936.09,21933.834,21934.872,0.024960000067949295],[1742352540000,21935.18,21935.506,21933.461,21934.305,0.01489999983459711],[1742352600000,21934.161,21937.723,21932.946,21936.981,0.01915000006556511],[1742352660000,21937.071,21937.071,21931.601,21933.161,0.04092999920248985],[1742352720000,21933.162,21936.097,21932.949,21935.087,0.013260000385344028],[1742352780000,21935.086,21937.305,21934.83,21936.417,0.018149999901652336],[1742352840000,21936.417,21936.531,21933.468,21934.218,0.014299999922513962],[1742352900000,21934.218,21935.882,21932.289,21932.392,0.0157299991697073],[1742352960000,21932.579,21935.376,21932.579,21934.525,0.02078999951481819],[1742353020000,21933.801,21935.983,21933.801,21934.912,0.013419999741017818],[1742353080000,21934.941,21935.721,21933.061,21933.903,0.02607000060379505],[1742353140000,21933.843,21938.552,21933.783,21938.157,0.03514000028371811],[1742353200000,21938.156,21939.825,21936.386,21938.328,0.025769999250769615],[1742353260000,21938.327,21939.118,21935.415,21936.361,0.02573000080883503],[1742353320000,21936.795,21937.548,21932.784,21932.784,0.02522999979555607],[1742353380000,21932.929,21935.935,21930.707,21934.628,0.020800000056624413],[1742353440000,21934.774,21935.99,21930.467,21935.202,0.0221599992364645],[1742353500000,21935.253,21936.613,21933.641,21935.596,0.025869999080896378],[1742353560000,21935.566,21940.252,21935.566,21938.633,0.02670999988913536],[1742353620000,21939.067,21944.9,21938.862,21944.351,0.02824999950826168],[1742353680000,21944.423,21945.24,21941.247,21941.351,0.022110000252723694],[1742353740000,21940.773,21943.136,21939.844,21942.495,0.02078999951481819],[1742353800000,21942.445,21943.705,21941.021,21943.56,0.01209999993443489],[1742353860000,21943.126,21945.329,21941.264,21943.902,0.014410000294446945],[1742353920000,21943.902,21950.349,21943.748,21949.585,0.022840000689029694],[1742353980000,21949.512,21954.492,21948.709,21951.222,0.029910000041127205],[1742354040000,21950.428,21952.776,21950.066,21950.865,0.02628999948501587],[1742354100000,21950.648,21950.648,21947.577,21948.044,0.026909999549388885],[1742354160000,21948.189,21948.424,21946.676,21947.426,0.01056000031530857],[1742354220000,21947.425,21959.038,21947.251,21957.993,0.024979999288916588],[1742354280000,21957.992,21960.818,21956.358,21956.576,0.028589999303221703],[1742354340000,21957.082,21958.62,21957.082,21958.529,0.017710000276565552],[1742354400000,21958.674,21958.963,21955.77,21957.587,0.02250000089406967],[1742354460000,21957.804,21959.572,21956.778,21957.807,0.025949999690055847],[1742354520000,21957.776,21960.304,21956.752,21960.001,0.023760000243782997],[1742354580000,21960.073,21961.403,21957.913,21961.252,0.02937999926507473],[1742354640000,21961.252,21961.252,21958.949,21959.424,0.01621999964118004],[1742354700000,21959.568,21959.949,21958.009,21958.747,0.019940000027418137],[1742354760000,21958.934,21958.934,21953.874,21953.874,0.017980000004172325],[1742354820000,21954.049,21957.307,21954.049,21955.936,0.024089999496936798],[1742354880000,21955.907,21956.353,21953.314,21954.754,0.03075999952852726],[1742354940000,21954.541,21957.259,21953.686,21955.193,0.029650000855326653],[1742355000000,21955.223,21956.098,21953.613,21954.632,0.01826000027358532],[1742355060000,21954.602,21957.086,21951.654,21956.782,0.021390000358223915],[1742355120000,21956.812,21960.01,21955.71,21959.88,0.01561999972909689],[1742355180000,21960.169,21960.256,21957.154,21957.154,0.014790000393986702],[1742355240000,21957.154,21960.409,21956.655,21959.994,0.011110000312328339],[1742355300000,21960.139,21961.504,21957.983,21960.779,0.018050000071525574],[1742355360000,21960.707,21963.159,21959.72,21961.343,0.020579999312758446],[1742355420000,21961.486,21961.674,21957.883,21959.835,0.02425999939441681],[1742355480000,21959.774,21959.774,21955.368,21958.423,0.048700001090765],[1742355540000,21958.816,21959.055,21956.205,21959.055,0.042149998247623444],[1742355600000,21959.2,21959.724,21956.108,21957.282,0.029680000618100166],[1742355660000,21957.57,21961.06,21957.449,21960.897,0.016839999705553055],[1742355720000,21960.733,21964.762,21960.449,21964.473,0.025289999321103096],[1742355780000,21964.256,21964.634,21962.048,21962.752,0.022059999406337738],[1742355840000,21962.752,21966.424,21961.278,21961.962,0.01923000067472458],[1742355900000,21961.455,21965.761,21961.237,21965.291,0.017260000109672546],[1742355960000,21965.437,21969.353,21965.437,21969.136,0.01802000030875206],[1742356020000,21968.919,21971.088,21964.803,21970.87,0.013949999585747719],[1742356080000,21970.84,21973.857,21969.582,21973.235,0.022140000015497208],[1742356140000,21973.477,21974.974,21970.316,21970.908,0.026729999110102654],[1742356200000,21971.09,21976.833,21970.963,21974.945,0.012919999659061432],[1742356260000,21974.944,21979.627,21974.709,21978.571,0.020840000361204147],[1742356320000,21978.571,21981.479,21978.329,21981.117,0.023479999974370003],[1742356380000,21981.624,21983.818,21980.107,21983.29,0.024229999631643295],[1742356440000,21983.26,21985.736,21980.899,21981.771,0.030249999836087227],[1742356500000,21981.862,21987.933,21980.891,21987.698,0.015169999562203884],[1742356560000,21988.287,21991.765,21986.457,21987.307,0.02711999975144863],[1742356620000,21987.162,21989.086,21980.959,21981.08,0.03313000127673149],[1742356680000,21981.05,21981.938,21976.54,21979.987,0.08375000208616257],[1742356740000,21979.926,21979.926,21970.891,21971.429,0.05826999992132187],[1742356800000,21971.429,21974.283,21968.44,21974.162,0.035280000418424606],[1742356860000,21974.162,21974.162,21966.984,21970.44,0.030700000002980232],[1742356920000,21970.379,21971.602,21967.479,21971.017,0.09798000007867813],[1742356980000,21971.017,21971.291,21967.992,21968.808,0.0638199970126152],[1742357040000,21968.737,21970.576,21968.707,21970.019,0.062210001051425934],[1742357100000,21970.701,21970.701,21968.152,21969.933,0.06616000086069107],[1742357160000,21969.933,21970.498,21966.122,21969.496,0.06530000269412994],[1742357220000,21969.496,21970.558,21967.631,21968.427,0.04343999922275543],[1742357280000,21968.583,21968.887,21963.292,21964.466,0.04478999972343445],[1742357340000,21964.466,21970.08,21961.991,21969.296,0.03733000159263611],[1742357400000,21969.296,21969.417,21966.669,21968.391,0.018929999321699142],[1742357460000,21968.464,21970.05,21967.304,21970.05,0.022929999977350235],[1742357520000,21970.05,21973.185,21968.602,21971.693,0.054999999701976776],[1742357580000,21971.754,21974.615,21971.356,21973.546,0.040460001677274704],[1742357640000,21972.388,21973.254,21969.655,21970.259,0.032189998775720596],[1742357700000,21970.319,21972.489,21969.102,21971.273,0.024639999493956566],[1742357760000,21971.2,21976.322,21969.421,21975.693,0.03311999887228012],[1742357820000,21975.693,21981.335,21975.542,21978.269,0.02792000025510788],[1742357880000,21978.207,21980.688,21977.58,21980.366,0.016489999368786812],[1742357940000,21980.076,21984.004,21980.076,21982.087,0.023080000653862953],[1742358000000,21982.087,21982.554,21977.256,21979.191,0.012539999559521675],[1742358060000,21979.131,21983.468,21978.815,21979.425,0.018780000507831573],[1742358120000,21979.424,21981.821,21978.323,21981.543,0.017309999093413353],[1742358180000,21981.542,21982.129,21979.411,21980.545,0.015780000016093254],[1742358240000,21980.908,21980.908,21975.605,21978.93,0.027809999883174896],[1742358300000,21978.93,21980.16,21978.381,21979.033,0.00977999996393919],[1742358360000,21979.054,21987.479,21978.982,21985.693,0.013779999688267708],[1742358420000,21985.766,21985.767,21981.858,21984.175,0.011989999562501907],[1742358480000,21984.196,21984.247,21981.408,21981.408,0.013089999556541443],[1742358540000,21981.438,21984.189,21981.437,21982.36,0.010409999638795853],[1742358600000,21982.288,21982.288,21980.985,21981.708,0.005609999876469374],[1742358660000,21982.288,21982.288,21980.448,21980.539,0.007400000002235174],[1742358720000,21980.478,21983.257,21978.979,21982.968,0.013899999670684338],[1742358780000,21982.937,21983.318,21981.897,21982.641,0.0059899999760091305],[1742358840000,21982.61,21983.038,21977.79,21977.863,0.013260000385344028],[1742358900000,21977.801,21979.24,21976.49,21977.361,0.04763000085949898],[1742358960000,21977.36,21980.413,21976.533,21979.668,0.021530000492930412],[1742359020000,21979.637,21982.258,21976.448,21981.968,0.049309998750686646],[1742359080000,21981.937,21983.647,21980.259,21980.983,0.03618000075221062],[1742359140000,21981.226,21982.475,21977.71,21978.057,0.04986000061035156],[1742359200000,21978.056,21978.39,21974.328,21974.741,0.04293999820947647],[1742359260000,21975.074,21980.079,21974.801,21977.618,0.023749999701976776],[1742359320000,21977.69,21980.219,21977.16,21979.982,0.026270000264048576],[1742359380000,21979.332,21979.661,21977.989,21978.618,0.030659999698400497],[1742359440000,21978.679,21978.97,21976.954,21977.776,0.01090999972075224],[1742359500000,21978.572,21979.284,21973.624,21976.52,0.03180000185966492],[1742359560000,21976.519,21977.632,21974.808,21975.707,0.02824999950826168],[1742359620000,21975.677,21977.643,21975.605,21976.291,0.053199999034404755],[1742359680000,21976.385,21977.956,21976.13,21976.999,0.010320000350475311],[1742359740000,21977.028,21979.446,21975.794,21977.954,0.015399999916553497],[1742359800000,21977.809,21982.34,21977.641,21982.092,0.011549999937415123],[1742359860000,21982.032,21982.676,21979.829,21982.39,0.012980000115931034],[1742359920000,21982.391,21983.608,21980.852,21982.575,0.012590000405907631],[1742359980000,21981.345,21982.129,21980.265,21981.403,0.016100000590085983],[1742360040000,21981.367,21982.557,21979.659,21982.382,0.034699998795986176],[1742360100000,21982.889,21982.889,21973.841,21974.814,0.02071000076830387],[1742360160000,21974.814,21976.693,21969.677,21969.956,0.028680000454187393],[1742360220000,21969.738,21974.962,21969.137,21972.148,0.021069999784231186],[1742360280000,21971.859,21981.009,21971.641,21980.7,0.01638999953866005],[1742360340000,21980.73,21982.193,21979.575,21981.391,0.019579999148845673],[1742360400000,21982.188,21986.754,21981.135,21986.135,0.023320000618696213],[1742360460000,21986.135,21987.07,21983.18,21986.388,0.022110000252723694],[1742360520000,21986.387,21988.75,21984.868,21984.868,0.018139999359846115],[1742360580000,21984.929,21987.327,21984.929,21985.831,0.018869999796152115],[1742360640000,21985.614,21985.951,21983.13,21985.156,0.019360000267624855],[1742360700000,21984.518,21986.097,21982.612,21985.173,0.014240000396966934],[1742360760000,21985.205,21986.779,21984.348,21986.097,0.007809999864548445],[1742360820000,21985.952,21986.614,21984.299,21985.873,0.016349999234080315],[1742360880000,21986.055,21989.183,21984.592,21986.245,0.022549999877810478],[1742360940000,21986.123,21986.227,21981.872,21982.689,0.020899999886751175],[1742361000000,21982.834,21983.974,21981.353,21982.885,0.013969999738037586],[1742361060000,21982.741,21992.549,21982.132,21988.128,0.03313999995589256],[1742361120000,21987.941,21988.978,21985.695,21986.961,0.033969998359680176],[1742361180000,21987.157,21988.796,21982.192,21988.229,0.025049999356269836],[1742361240000,21988.394,21990.029,21986.916,21987.597,0.020169999450445175],[1742361300000,21987.597,21988.893,21985.426,21986.225,0.022770000621676445],[1742361360000,21986.226,21992.787,21986.042,21987.409,0.02686999924480915],[1742361420000,21986.715,21987.671,21983.506,21983.941,0.02160000056028366],[1742361480000,21984.304,21989.129,21984.015,21988.813,0.010610000230371952],[1742361540000,21989.03,21989.03,21986.834,21988.335,0.020880000665783882],[1742361600000,21988.457,21991.326,21986.471,21990.335,0.049240000545978546],[1742361660000,21990.917,21990.982,21984.363,21984.846,0.03235999867320061],[1742361720000,21984.997,21986.489,21982.624,21985.47,0.06375999748706818],[1742361780000,21985.469,21986.152,21981.535,21984.287,0.05527999997138977],[1742361840000,21983.845,21990.166,21983.814,21989.622,0.03505000099539757],[1742361900000,21989.653,21990.535,21986.342,21987.274,0.026110000908374786],[1742361960000,21987.666,21989.418,21985.754,21986.485,0.024049999192357063],[1742362020000,21986.515,21988.647,21986.417,21988.126,0.018470000475645065],[1742362080000,21987.765,21988.126,21980.403,21983.656,0.035440001636743546],[1742362140000,21983.655,21985.918,21981.974,21982.895,0.02539999969303608],[1742362200000,21982.896,21985.383,21980.319,21983.519,0.05050000175833702],[1742362260000,21983.489,21985.724,21981.41,21983.381,0.031209999695420265],[1742362320000,21983.505,21988.871,21982.62,21988.346,0.03976000100374222],[1742362380000,21988.274,21991.921,21987.694,21990.829,0.03581999987363815],[1742362440000,21991.119,22003.164,21991.119,22002.066,0.027079999446868896],[1742362500000,22002.065,22014.126,22001.209,22012.968,0.056060001254081726],[1742362560000,22012.816,22014.848,22007.38,22012.869,0.05087999999523163],[1742362620000,22012.808,22023.38,22012.762,22022.222,0.04600999876856804],[1742362680000,22022.251,22024.722,22013.481,22013.501,0.07788000255823135],[1742362740000,22012.995,22015.442,22007.097,22011.391,0.11376000195741653],[1742362800000,22012.961,22014.088,22008.307,22009.718,0.04225999861955643],[1742362860000,22009.719,22011.644,22007.603,22009.668,0.04910999909043312],[1742362920000,22009.699,22017.078,22008.247,22015.365,0.027249999344348907],[1742362980000,22015.366,22021.853,22013.106,22013.106,0.042830001562833786],[1742363040000,22013.106,22013.83,22009.286,22012.93,0.02338000014424324],[1742363100000,22013.22,22019.048,22013.098,22016.874,0.041749998927116394],[1742363160000,22016.842,22020.089,22014.766,22019.334,0.046229999512434006],[1742363220000,22019.334,22019.334,22011.608,22012.26,0.04991000145673752],[1742363280000,22012.26,22016.647,22010.344,22014.49,0.03954999893903732],[1742363340000,22014.338,22014.929,22008.095,22013.072,0.0705299973487854],[1742363400000,22012.782,22015.679,22012.276,22014.124,0.04713999852538109],[1742363460000,22013.98,22017.052,22008.532,22016.568,0.0385500006377697],[1742363520000,22016.279,22017.978,22013.878,22017.3,0.01621999964118004],[1742363580000,22017.227,22018.309,22014.919,22016.119,0.019349999725818634],[1742363640000,22016.263,22021.818,22014.784,22021.288,0.04960000142455101],[1742363700000,22021.379,22030.331,22021.348,22028.831,0.026019999757409096],[1742363760000,22028.862,22036.011,22028.426,22034.148,0.03333999961614609],[1742363820000,22034.438,22041.758,22033.588,22039.835,0.05014000087976456],[1742363880000,22039.866,22040.525,22032.77,22034.036,0.03398999944329262],[1742363940000,22034.086,22035.744,22030.868,22034.747,0.04741999879479408],[1742364000000,22034.777,22035.109,22025.63,22027.836,0.03400000184774399],[1742364060000,22028.053,22031.868,22027.182,22030.721,0.05803000181913376],[1742364120000,22030.813,22032.942,22026.509,22030.398,0.052710000425577164],[1742364180000,22030.181,22032.516,22027.605,22027.648,0.03214000165462494],[1742364240000,22027.679,22034.252,22025.491,22029.783,0.04989999905228615],[1742364300000,22029.783,22036.263,22026.233,22034.65,0.05113000050187111],[1742364360000,22034.682,22035.691,22029.89,22030.624,0.07423000037670135],[1742364420000,22030.624,22033.529,22028.911,22031.502,0.09026999771595001],[1742364480000,22031.503,22032.314,22023.683,22024.453,0.04678000137209892],[1742364540000,22024.741,22026.479,22021.515,22022.293,0.049139998853206635],[1742364600000,22022.293,22022.293,22011.738,22013.773,0.05979999899864197],[1742364660000,22013.411,22013.636,22004.138,22005.607,0.05076000094413757],[1742364720000,22006.331,22006.392,21993.809,21993.839,0.058389998972415924],[1742364780000,21994.49,21994.49,21978.03,21983.374,0.06086999922990799],[1742364840000,21984.047,21991.091,21983.953,21988.006,0.0391400009393692],[1742364900000,21988.626,22002.47,21983.282,22002.051,0.04187000170350075],[1742364960000,22001.907,22006.467,21991.279,21991.279,0.03482000157237053],[1742365020000,21991.308,21991.309,21981.93,21985.688,0.06939999759197235],[1742365080000,21985.977,21989.16,21983.092,21986.847,0.04376000165939331],[1742365140000,21986.725,21990.053,21981.011,21983.939,0.03288000077009201],[1742365200000,21983.939,21989.484,21964.576,21964.801,0.041919998824596405],[1742365260000,21963.064,21980.104,21962.935,21978.72,0.049959998577833176],[1742365320000,21978.688,21982.262,21974.656,21981.177,0.04583999887108803],[1742365380000,21981.673,21991.659,21981.673,21989.676,0.029160000383853912],[1742365440000,21989.646,21991.855,21980.893,21983.298,0.0342399999499321],[1742365500000,21983.226,21983.48,21976.359,21982.817,0.04558999836444855],[1742365560000,21982.907,21986.825,21979.74,21985.348,0.021709999069571495],[1742365620000,21985.378,21990.835,21983.633,21983.686,0.03327000141143799],[1742365680000,21983.831,21984.079,21976.072,21978.17,0.03246000036597252],[1742365740000,21978.171,21979.162,21973.31,21976.722,0.06165999919176102],[1742365800000,21976.693,21978.046,21967.677,21971.362,0.04526999965310097],[1742365860000,21971.32,21971.443,21961.452,21964.442,0.061230000108480453],[1742365920000,21964.514,21972.272,21960.536,21972.271,0.04681999981403351],[1742365980000,21972.188,21974.943,21969.799,21971.733,0.0318400003015995],[1742366040000,21971.733,21974.198,21968.53,21969.537,0.04224000126123428],[1742366100000,21968.813,21981.421,21968.5,21981.421,0.045239999890327454],[1742366160000,21981.854,21984.659,21978.359,21978.359,0.035009998828172684],[1742366220000,21977.998,21977.998,21970.3,21971.175,0.028540000319480896],[1742366280000,21971.145,21977.294,21968.322,21976.727,0.03141999989748001],[1742366340000,21977.088,21981.059,21976.829,21978.913,0.030649999156594276],[1742366400000,21979.065,21986.804,21978.913,21981.977,0.02452000044286251],[1742366460000,21982.144,21982.503,21976.51,21976.872,0.029759999364614487],[1742366520000,21976.998,21983.347,21975.14,21982.688,0.042330000549554825],[1742366580000,21982.906,21990.036,21981.499,21990.036,0.031039999797940254],[1742366640000,21989.819,21998.346,21989.615,21995.769,0.038440000265836716],[1742366700000,21995.79,22011.37,21993.805,22010.004,0.10548000037670135],[1742366760000,22009.882,22011.021,22004.454,22006.817,0.10515999794006348],[1742366820000,22006.961,22011.295,22006.835,22007.989,0.0724399983882904],[1742366880000,22008.06,22008.827,22005.33,22007.443,0.054499998688697815],[1742366940000,22007.731,22008.577,22004.763,22006.961,0.07062999904155731],[1742367000000,22006.454,22009.155,22004.452,22007.327,0.04489000141620636],[1742367060000,22007.472,22011.165,22007.472,22010.533,0.044780001044273376],[1742367120000,22010.563,22011.77,22007.524,22009.396,0.043310001492500305],[1742367180000,22009.179,22021.333,22009.179,22018.718,0.10335999727249146],[1742367240000,22018.573,22020.896,22015.835,22019.891,0.11196000128984451],[1742367300000,22019.92,22020.499,22014.515,22015.701,0.08421999961137772],[1742367360000,22015.641,22023.426,22013.88,22022.376,0.09932000190019608],[1742367420000,22022.882,22023.874,22017.077,22017.782,0.08625999838113785],[1742367480000,22017.843,22017.916,22008.409,22009.327,0.0611100010573864],[1742367540000,22009.266,22014.952,22001.189,22012.12,0.043790001422166824],[1742367600000,22012.247,22012.392,22004.85,22008.665,0.034370001405477524],[1742367660000,22008.726,22014.683,22007.827,22012.75,0.03728000074625015],[1742367720000,22012.782,22016.377,22009.065,22015.295,0.03451000154018402],[1742367780000,22015.584,22015.968,22006.227,22008.769,0.0430000014603138],[1742367840000,22008.739,22009.219,22000.651,22001.028,0.03903000056743622],[1742367900000,22001.058,22003.168,21999.836,22000.018,0.03012000024318695],[1742367960000,21999.958,22004.454,21998.449,22003.204,0.03217000141739845],[1742368020000,22003.204,22003.769,21999.443,21999.992,0.033799998462200165],[1742368080000,21999.931,22009.902,21999.085,22008.028,0.03085000067949295],[1742368140000,22008.149,22011.276,22008.004,22010.913,0.02969999983906746],[1742368200000,22009.9,22014.483,22005.373,22011.741,0.032010000199079514],[1742368260000,22011.679,22011.68,22008.048,22008.33,0.03311000019311905],[1742368320000,22008.33,22009.169,22004.525,22005.104,0.02469000034034252],[1742368380000,22005.135,22007.514,21994.527,21995.032,0.027809999883174896],[1742368440000,21994.971,21997.825,21992.724,21996.259,0.04548000171780586],[1742368500000,21995.898,21999.782,21992.739,21992.739,0.027960000559687614],[1742368560000,21992.709,21995.41,21990.638,21994.816,0.03776000067591667],[1742368620000,21994.786,21995.734,21989.553,21992.389,0.03302000090479851],[1742368680000,21992.389,22000.736,21992.389,22000.127,0.032249998301267624],[1742368740000,21999.982,22001.166,21997.477,21998.887,0.03392000123858452],[1742368800000,21998.091,22003.186,21991.721,21993.07,0.04868000000715256],[1742368860000,21994.127,21997.119,21987.724,21996.01,0.041039999574422836],[1742368920000,21996.227,21996.432,21988.758,21990.579,0.029759999364614487],[1742368980000,21990.609,21992.742,21987.229,21988.116,0.02517000027000904],[1742369040000,21988.261,21998.703,21988.261,21998.052,0.024129999801516533],[1742369100000,21997.712,22003.258,21996.988,22002.345,0.02873999997973442],[1742369160000,22003.742,22005.479,22001.259,22001.623,0.030069999396800995],[1742369220000,22001.54,22004.218,22000.846,22004.196,0.020749999210238457],[1742369280000,22004.256,22006.44,22002.811,22004.235,0.028540000319480896],[1742369340000,22004.451,22006.101,22000.324,22001.493,0.03237000107765198],[1742369400000,22001.585,22007.559,22001.53,22005.308,0.032990001142024994],[1742369460000,22005.132,22009.946,22005.132,22007.153,0.02741999924182892],[1742369520000,22007.493,22012.138,22007.129,22011.702,0.030060000717639923],[1742369580000,22011.641,22012.222,22008.571,22011.587,0.018309999257326126],[1742369640000,22012.055,22015.698,22012.055,22014.899,0.023019999265670776],[1742369700000,22014.958,22017.68,22011.616,22013.161,0.02539999969303608],[1742369760000,22012.914,22014.819,22010.144,22010.563,0.025200000032782555],[1742369820000,22010.255,22013.647,22005.877,22008.505,0.08525999635457993],[1742369880000,22008.505,22008.505,21998.703,21998.855,0.08199000358581543],[1742369940000,21998.673,22001.026,21994.786,22000.273,0.05349000170826912],[1742370000000,22000.201,22007.173,21999.175,22006.94,0.04831999912858009],[1742370060000,22006.722,22008.276,21999.989,22004.17,0.0627100020647049],[1742370120000,22004.315,22007.411,22000.561,22006.86,0.05076000094413757],[1742370180000,22006.708,22008.187,22001.75,22006.864,0.05632999911904335],[1742370240000,22006.925,22006.996,22002.426,22004.544,0.04461999982595444],[1742370300000,22003.385,22003.491,21992.917,21994.588,0.05243000015616417],[1742370360000,21994.515,21998.949,21992.239,21992.91,0.034869998693466187],[1742370420000,21993.127,21993.974,21983.281,21984.077,0.032249998301267624],[1742370480000,21983.818,21984.275,21976.231,21981.422,0.04207000136375427],[1742370540000,21981.422,21983.592,21979.486,21982.258,0.044509999454021454],[1742370600000,21982.227,21983.722,21976.629,21983.402,0.09643000364303589],[1742370660000,21982.967,21986.371,21981.926,21983.294,0.05973999947309494],[1742370720000,21983.51,21991.097,21980.314,21990.043,0.061569999903440475],[1742370780000,21990.122,21990.152,21981.222,21982.424,0.09854000061750412],[1742370840000,21982.393,21986.849,21979.43,21984.798,0.04822999984025955],[1742370900000,21984.684,21984.93,21979.657,21981.045,0.033629998564720154],[1742370960000,21980.985,21981.624,21976.716,21981.307,0.06941000372171402],[1742371020000,21981.277,21984.857,21979.362,21984.145,0.05860000103712082],[1742371080000,21984.847,21985.147,21976.406,21978.826,0.12557999789714813],[1742371140000,21978.887,21980.225,21975.581,21976.065,0.10294999927282333],[1742371200000,21976.24,21980.209,21969.984,21980.209,0.0734499990940094],[1742371260000,21980.544,21983.626,21976.773,21977.241,0.1043199971318245],[1742371320000,21977.272,21978.935,21972.546,21977.421,0.09519000351428986],[1742371380000,21977.451,21979.346,21976.323,21976.794,0.08357000350952148],[1742371440000,21976.672,21979.263,21969.282,21972.224,0.1001100018620491],[1742371500000,21971.647,21973.185,21967.835,21970.704,0.08389999717473984],[1742371560000,21971.15,21973.524,21965.216,21965.546,0.052710000425577164],[1742371620000,21964.895,21972.03,21962.833,21967.638,0.028049999848008156],[1742371680000,21967.578,21967.657,21957.281,21957.31,0.05277999863028526],[1742371740000,21957.311,21961.568,21953.941,21954.705,0.048190001398324966],[1742371800000,21954.704,21955.573,21943.686,21944.875,0.04837999865412712],[1742371860000,21944.742,21953.73,21943.311,21949.575,0.05025999993085861],[1742371920000,21949.879,21952.79,21946.782,21951.356,0.07035999745130539],[1742371980000,21951.284,21952.981,21948.584,21951.353,0.05355999991297722],[1742372040000,21951.413,21954.178,21949.285,21951.519,0.049320001155138016],[1742372100000,21951.386,21953.533,21948.045,21952.164,0.045049998909235],[1742372160000,21952.092,21956.415,21948.476,21950.569,0.048590000718832016],[1742372220000,21950.51,21956.679,21948.796,21955.233,0.03660000115633011],[1742372280000,21955.22,21962.545,21955.22,21960.589,0.045099999755620956],[1742372340000,21961.024,21964.68,21960.517,21963.864,0.04075000062584877],[1742372400000,21963.575,21965.979,21960.649,21961.655,0.04870999976992607],[1742372460000,21961.583,21965.363,21960.382,21963.488,0.04698999971151352],[1742372520000,21963.778,21967.387,21961.789,21961.929,0.05414000153541565],[1742372580000,21961.878,21967.939,21961.549,21965.426,0.052239999175071716],[1742372640000,21965.28,21965.28,21957.746,21957.84,0.08750999718904495],[1742372700000,21957.892,21964.219,21957.344,21962.187,0.07807999849319458],[1742372760000,21962.156,21962.88,21955.243,21956.782,0.09091000258922577],[1742372820000,21956.782,21960.583,21948.966,21953.07,0.08952999860048294],[1742372880000,21952.418,21959.785,21951.644,21959.242,0.059870000928640366],[1742372940000,21959.212,21962.755,21954.038,21956.209,0.06007999926805496],[1742373000000,21956.793,21959.103,21950.73,21951.637,0.07987000048160553],[1742373060000,21951.545,21955.778,21949.893,21953.668,0.0931600034236908],[1742373120000,21953.958,21956.603,21950.85,21951.025,0.11567000299692154],[1742373180000,21951.025,21952.995,21944.458,21944.676,0.06038999930024147],[1742373240000,21944.464,21945.127,21941.495,21944.483,0.04847000166773796],[1742373300000,21944.483,21948.876,21942.126,21943.039,0.05751999840140343],[1742373360000,21943.161,21943.348,21935.884,21936.195,0.03942999988794327],[1742373420000,21936.285,21938.169,21933.85,21934.608,0.04317000135779381],[1742373480000,21934.578,21937.851,21923.427,21925.765,0.04295000061392784],[1742373540000,21925.735,21925.766,21915.764,21924.19,0.059130001813173294],[1742373600000,21924.913,21931.277,21924.913,21930.104,0.035280000418424606],[1742373660000,21930.105,21931.401,21921.695,21923.052,0.03238999843597412],[1742373720000,21922.991,21930.472,21921.978,21922.292,0.033580001443624496],[1742373780000,21922.292,21925.105,21916.815,21916.876,0.03009999915957451],[1742373840000,21916.152,21920.848,21910.06,21917.417,0.032180000096559525],[1742373900000,21917.476,21924.194,21917.238,21924.049,0.028790000826120377],[1742373960000,21923.729,21925.213,21920.445,21924.318,0.04433999955654144],[1742374020000,21924.246,21927.006,21922.09,21922.329,0.04019000008702278],[1742374080000,21922.185,21925.827,21919.431,21919.998,0.047029998153448105],[1742374140000,21919.997,21924.777,21918.099,21922.344,0.04944999888539314],[1742374200000,21922.284,21922.532,21916.35,21918.282,0.06345999985933304],[1742374260000,21918.192,21919.083,21908.371,21909.223,0.04422999918460846],[1742374320000,21908.498,21914.442,21908.498,21912.781,0.03821000084280968],[1742374380000,21912.722,21915.528,21909.748,21913.494,0.0272000003606081],[1742374440000,21913.205,21916.342,21909.402,21914.23,0.021469999104738235],[1742374500000,21913.505,21917.723,21912.781,21916.529,0.03511999920010567],[1742374560000,21916.668,21917.67,21909.463,21911.274,0.05590000003576279],[1742374620000,21911.201,21915.549,21909.613,21915.254,0.04735000059008598],[1742374680000,21915.284,21916.43,21905.001,21906.494,0.03313999995589256],[1742374740000,21906.432,21909.034,21893.999,21897.091,0.035829998552799225],[1742374800000,21896.534,21910.537,21892.904,21910.121,0.03593999892473221],[1742374860000,21910.049,21911.972,21901.111,21904.521,0.041669998317956924],[1742374920000,21904.459,21913.37,21901.179,21906.981,0.03426999971270561],[1742374980000,21906.952,21913.94,21906.361,21909.996,0.03956000134348869],[1742375040000,21909.851,21913.204,21892.272,21892.603,0.05528999865055084],[1742375100000,21892.386,21894.087,21878.934,21892.843,0.042399998754262924],[1742375160000,21893.496,21901.863,21893.001,21897.743,0.035190001130104065],[1742375220000,21896.998,21904.571,21894.932,21900.673,0.030379999428987503],[1742375280000,21900.672,21911.354,21900.672,21909.936,0.028119999915361404],[1742375340000,21909.935,21910.088,21903.401,21905.03,0.023089999333024025],[1742375400000,21904.399,21905.941,21899.104,21899.963,0.03172000125050545],[1742375460000,21899.933,21907.623,21899.789,21905.598,0.04202999919652939],[1742375520000,21905.382,21908.216,21902.445,21902.766,0.035989999771118164],[1742375580000,21902.446,21906.449,21901.668,21904.526,0.035100001841783524],[1742375640000,21904.436,21904.978,21900.31,21901.358,0.0342399999499321],[1742375700000,21901.647,21905.085,21900.988,21901.814,0.03675999864935875],[1742375760000,21901.814,21905.522,21899.02,21901.079,0.03554999828338623],[1742375820000,21901.441,21904.407,21899.456,21903.512,0.03133000060915947],[1742375880000,21903.602,21904.22,21898.788,21902.314,0.02483999915421009],[1742375940000,21901.879,21906.212,21901.185,21905.769,0.03570999950170517],[1742376000000,21905.892,21911.969,21903.96,21911.637,0.034630000591278076],[1742376060000,21911.71,21911.768,21903.595,21903.647,0.04245999827980995],[1742376120000,21903.647,21909.899,21903.43,21909.386,0.023770000785589218],[1742376180000,21909.459,21916.229,21909.459,21913.248,0.049970000982284546],[1742376240000,21913.176,21914.809,21907.722,21912.746,0.03826000168919563],[1742376300000,21912.673,21917.464,21912.343,21916.074,0.03661999851465225],[1742376360000,21914.627,21915.893,21912.145,21913.161,0.036329999566078186],[1742376420000,21913.45,21916.676,21910.628,21912.962,0.03976000100374222],[1742376480000,21912.732,21913.674,21910.362,21911.509,0.027659999206662178],[1742376540000,21911.54,21915.133,21911.176,21913.272,0.024229999631643295],[1742376600000,21913.272,21917.01,21911.702,21914.252,0.025550000369548798],[1742376660000,21914.252,21915.832,21913.176,21915.24,0.028939999639987946],[1742376720000,21915.179,21918.388,21914.65,21916.794,0.038339998573064804],[1742376780000,21916.856,21916.856,21910.358,21911.987,0.04800000041723251],[1742376840000,21911.955,21913.95,21910.804,21913.592,0.05736999958753586],[1742376900000,21913.591,21913.84,21909.179,21912.544,0.03954999893903732],[1742376960000,21912.503,21915.676,21912.249,21914.807,0.04284000024199486],[1742377020000,21914.807,21917.238,21912.689,21916.629,0.032030001282691956],[1742377080000,21917.208,21919.236,21915.398,21918.366,0.04391000047326088],[1742377140000,21918.307,21921.87,21917.395,21920.588,0.03548000007867813],[1742377200000,21920.619,21923.795,21920.618,21922.423,0.024299999698996544],[1742377260000,21922.392,21925.118,21921.271,21922.104,0.031870000064373016],[1742377320000,21922.248,21924.795,21922.247,21924.247,0.026809999719262123],[1742377380000,21924.248,21924.551,21921.612,21923.354,0.037370000034570694],[1742377440000,21923.354,21928.619,21923.354,21928.17,0.03117999993264675],[1742377500000,21927.447,21928.503,21925.236,21926.99,0.02810000069439411],[1742377560000,21927.715,21927.715,21921.642,21925.488,0.021810000762343407],[1742377620000,21924.764,21925.783,21922.767,21924.934,0.031190000474452972],[1742377680000,21925.223,21925.223,21922.234,21924.84,0.030799999833106995],[1742377740000,21924.839,21927.131,21923.081,21923.231,0.033479999750852585],[1742377800000,21923.261,21929.619,21923.014,21925.809,0.024460000917315483],[1742377860000,21925.81,21931.67,21925.81,21931.639,0.021940000355243683],[1742377920000,21931.701,21936.487,21930.326,21935.469,0.018570000305771828],[1742377980000,21935.222,21935.695,21929.822,21934.987,0.044759999960660934],[1742378040000,21935.108,21937.187,21932.297,21936.84,0.04315999895334244],[1742378100000,21937.227,21937.227,21925.369,21927.587,0.04659000039100647],[1742378160000,21927.727,21929.898,21924.672,21924.853,0.036729998886585236],[1742378220000,21924.854,21932.134,21922.923,21931.592,0.016909999772906303],[1742378280000,21931.683,21933.874,21930.622,21933.693,0.015399999916553497],[1742378340000,21933.479,21933.559,21931.79,21932.674,0.014739999547600746],[1742378400000,21932.856,21933.066,21925.088,21925.933,0.014519999735057354],[1742378460000,21925.571,21930.759,21924.613,21925.256,0.009840000420808792],[1742378520000,21925.111,21925.125,21921.676,21921.808,0.011219999752938747],[1742378580000,21921.736,21925.426,21918.241,21918.673,0.02677999995648861],[1742378640000,21917.876,21923.585,21916.329,21920.978,0.021619999781250954],[1742378700000,21920.979,21922.891,21917.811,21920.927,0.022040000185370445],[1742378760000,21920.897,21924.261,21919.208,21923.265,0.019579999148845673],[1742378820000,21923.235,21923.356,21921.266,21922.371,0.021059999242424965],[1742378880000,21922.371,21924.097,21920.254,21923.226,0.020919999107718468],[1742378940000,21922.119,21922.183,21919.896,21920.432,0.03474999964237213],[1742379000000,21920.475,21923.176,21920.154,21921.671,0.02971000038087368],[1742379060000,21921.961,21922.681,21920.411,21921.86,0.027950000017881393],[1742379120000,21921.86,21922.192,21914.564,21915.949,0.025869999080896378],[1742379180000,21915.949,21918.912,21915.948,21917.403,0.03152000159025192],[1742379240000,21917.33,21921.538,21917.046,21920.737,0.032590001821517944],[1742379300000,21920.736,21926.059,21920.276,21925.365,0.025599999353289604],[1742379360000,21925.582,21934.33,21924.19,21932.633,0.03626000136137009],[1742379420000,21933.381,21937.242,21933.285,21936.459,0.025690000504255295],[1742379480000,21936.459,21942.467,21936.459,21942.321,0.02223999984562397],[1742379540000,21947.327,21950.176,21945.409,21949.631,0.02336999960243702],[1742379600000,21950.282,21951.234,21945.406,21950.932,0.023150000721216202],[1742379660000,21950.841,21950.841,21946.563,21946.852,0.02532999962568283],[1742379720000,21946.78,21952.268,21945.074,21952.124,0.02556000091135502],[1742379780000,21952.051,21958.108,21949.213,21956.442,0.04952000081539154],[1742379840000,21956.442,21960.56,21953.518,21955.612,0.025790000334382057],[1742379900000,21955.528,21961.949,21953.222,21958.732,0.019530000165104866],[1742379960000,21958.671,21958.671,21952.515,21955.283,0.03297000005841255],[1742380020000,21955.313,21965.448,21954.986,21965.315,0.02232999913394451],[1742380080000,21965.843,21966.281,21959.543,21961.532,0.024010000750422478],[1742380140000,21961.563,21962.655,21956.601,21959.963,0.03826000168919563],[1742380200000,21960.014,21966.273,21957.821,21960.461,0.03500000014901161],[1742380260000,21960.902,21961.294,21952.575,21955.758,0.041510000824928284],[1742380320000,21955.776,21963.802,21955.776,21962.253,0.0487699992954731],[1742380380000,21962.202,21962.575,21958.648,21958.907,0.04967999830842018],[1742380440000,21958.967,21961.083,21956.913,21960.986,0.06041000038385391],[1742380500000,21961.275,21963.28,21959.87,21962.031,0.03815999999642372],[1742380560000,21962.206,21965.805,21961.981,21965.423,0.01785000041127205],[1742380620000,21964.865,21971.333,21964.844,21968.549,0.026429999619722366],[1742380680000,21968.043,21973.985,21967.185,21970.206,0.028710000216960907],[1742380740000,21970.64,21972.805,21967.015,21972.744,0.02954999916255474],[1742380800000,21972.835,21976.835,21968.004,21968.004,0.04777999967336655],[1742380860000,21967.932,21972.282,21964.912,21969.563,0.03369000181555748],[1742380920000,21969.502,21970.492,21964.326,21964.688,0.03579000011086464],[1742380980000,21964.78,21966.11,21962.93,21963.654,0.02346000075340271],[1742381040000,21963.871,21968.928,21962.768,21968.335,0.032590001821517944],[1742381100000,21968.264,21969.216,21957.187,21959.286,0.02776000089943409],[1742381160000,21959.792,21959.792,21952.806,21955.313,0.029249999672174454],[1742381220000,21955.242,21960.88,21954.55,21959.973,0.028689999133348465],[1742381280000,21959.725,21960.796,21955.623,21958.077,0.027879999950528145],[1742381340000,21958.221,21961.593,21956.054,21961.435,0.03313999995589256],[1742381400000,21961.725,21962.695,21957.626,21961.063,0.02865999937057495],[1742381460000,21961.216,21961.633,21956.142,21957.086,0.02718999981880188],[1742381520000,21957.303,21957.996,21953.718,21956.008,0.02143999934196472],[1742381580000,21955.284,21955.284,21952.523,21953.544,0.03003999963402748],[1742381640000,21953.834,21953.834,21950.395,21950.813,0.02428000047802925],[1742381700000,21951.03,21951.793,21945.686,21946.264,0.0284000001847744],[1742381760000,21945.758,21953.254,21945.758,21948.74,0.02809000015258789],[1742381820000,21948.861,21955.904,21947.909,21954.705,0.022760000079870224],[1742381880000,21954.643,21954.674,21950.345,21954.434,0.008580000139772892],[1742381940000,21954.434,21954.891,21951.266,21951.266,0.012020000256597996],[1742382000000,21951.266,21954.556,21948.669,21953.33,0.01066999975591898],[1742382060000,21953.361,21955.799,21951.099,21952.235,0.006850000005215406],[1742382120000,21952.236,21955.309,21946.65,21954.918,0.017629999667406082],[1742382180000,21954.888,21957.17,21954.122,21956.136,0.026930000633001328],[1742382240000,21955.94,21958.442,21954.421,21958.316,0.029789999127388],[1742382300000,21957.447,21959.645,21957.447,21958.354,0.016170000657439232],[1742382360000,21958.323,21958.557,21955.536,21956.304,0.02175999991595745],[1742382420000,21956.335,21956.335,21952.27,21953.517,0.029179999604821205],[1742382480000,21953.845,21956.181,21953.426,21955.161,0.021959999576210976],[1742382540000,21955.161,21957.187,21955.161,21956.494,0.01735999993979931],[1742382600000,21956.463,21958.268,21955.336,21958.02,0.020509999245405197],[1742382660000,21958.067,21958.349,21953.844,21954.111,0.023320000618696213],[1742382720000,21954.111,21958.132,21954.038,21957.282,0.018799999728798866],[1742382780000,21957.209,21964.959,21957.158,21961.982,0.02930000051856041],[1742382840000,21962.119,21966.555,21960.253,21965.897,0.028270000591874123],[1742382900000,21966.041,21967.636,21963.154,21963.33,0.02490999922156334],[1742382960000,21963.052,21968.635,21961.128,21967.426,0.02735999971628189],[1742383020000,21970.827,21972.666,21969.865,21972.22,0.02118000015616417],[1742383080000,21972.148,21974.207,21970.529,21973.647,0.023310000076889992],[1742383140000,21973.647,21976.527,21971.606,21976.225,0.018950000405311584],[1742383200000,21976.056,21976.404,21973.503,21974.558,0.016750000417232513],[1742383260000,21974.528,21974.838,21971.226,21974.154,0.011370000429451466],[1742383320000,21974.154,21974.95,21970.033,21970.895,0.014340000227093697],[1742383380000,21971.413,21975.063,21970.03,21973.68,0.017720000818371773],[1742383440000,21974.02,21979.529,21972.993,21979.347,0.016189999878406525],[1742383500000,21979.244,21980.651,21975.725,21975.725,0.014179999940097332],[1742383560000,21976.022,21976.938,21974.17,21976.683,0.022509999573230743],[1742383620000,21976.683,21978.126,21974.335,21977.747,0.024660000577569008],[1742383680000,21977.746,21984,21977.746,21983.481,0.01638999953866005],[1742383740000,21983.555,21985.82,21981.586,21985.676,0.015939999371767044],[1742383800000,21985.531,21986.395,21978.447,21982.307,0.0193099994212389],[1742383860000,21982.306,21984.051,21980.502,21983.906,0.013860000297427177],[1742383920000,21983.762,21984.702,21982.184,21984.702,0.010599999688565731],[1742383980000,21984.702,21989.054,21984.267,21986.668,0.03548000007867813],[1742384040000,21986.638,21987.681,21985.828,21987.094,0.03815999999642372],[1742384100000,21987.033,21987.679,21975.428,21975.428,0.04543000087141991],[1742384160000,21975.336,21984.267,21975.336,21984.194,0.018530000001192093],[1742384220000,21983.905,21986.25,21983.211,21984.39,0.01638999953866005],[1742384280000,21984.39,21986.573,21981.979,21986.44,0.019139999523758888],[1742384340000,21986.469,21987.868,21984.845,21984.845,0.017489999532699585],[1742384400000,21985.058,21990.884,21984.491,21988.253,0.014890000224113464],[1742384460000,21987.89,21988.645,21984.476,21986.708,0.010739999823272228],[1742384520000,21986.676,21990.111,21984.498,21988.496,0.016380000859498978],[1742384580000,21988.526,21988.704,21981.344,21984.064,0.017909999936819077],[1742384640000,21984.126,21987.652,21984.126,21987.5,0.014519999735057354],[1742384700000,21987.853,21988.546,21981.222,21981.283,0.015180000104010105],[1742384760000,21980.59,21984.081,21979.787,21984,0.014460000209510326],[1742384820000,21984.144,21985.519,21980.924,21981.879,0.010830000042915344],[1742384880000,21981.59,21986.738,21981.214,21986.522,0.012079999782145023],[1742384940000,21986.552,21989.031,21984.569,21984.87,0.010759999975562096],[1742385000000,21984.725,21987.184,21979.79,21980.162,0.01413000002503395],[1742385060000,21979.391,21980.85,21976.805,21977.755,0.01269999984651804],[1742385120000,21977.682,21980.245,21975.964,21976.037,0.011260000057518482],[1742385180000,21977.465,21980.955,21977.465,21978.789,0.016659999266266823],[1742385240000,21978.696,21983.896,21978.696,21982.882,0.011909999884665012],[1742385300000,21983.026,21986.304,21980.239,21980.675,0.011699999682605267],[1742385360000,21980.82,21989.464,21980.505,21982.636,0.023019999265670776],[1742385420000,21982.491,21983.939,21978.755,21979.558,0.046459998935461044],[1742385480000,21979.703,21983.905,21979.642,21982.452,0.02449999935925007],[1742385540000,21982.452,21982.471,21978.45,21981.803,0.014630000106990337],[1742385600000,21981.403,21982.746,21977.401,21980.493,0.05152000114321709],[1742385660000,21980.347,21987.695,21980.347,21985.994,0.03861000016331673],[1742385720000,21985.995,21987.308,21981.624,21983.65,0.03294999897480011],[1742385780000,21983.619,21985.778,21982.024,21983.927,0.024890000000596046],[1742385840000,21983.649,21984.711,21982.187,21983.456,0.026089999824762344],[1742385900000,21983.6,21984.888,21981.224,21982.907,0.023970000445842743],[1742385960000,21983.992,21988.522,21981.899,21987.032,0.018139999359846115],[1742386020000,21987.092,21988.006,21980.636,21980.636,0.02247999981045723],[1742386080000,21980.782,21982.46,21975.985,21976.763,0.037209998816251755],[1742386140000,21976.618,21979.92,21973.411,21973.458,0.053700000047683716],[1742386200000,21973.696,21979.26,21973.696,21977.671,0.037629999220371246],[1742386260000,21977.858,21983.315,21976.544,21979.95,0.024150000885128975],[1742386320000,21980.208,21984.756,21974.842,21983.662,0.041510000824928284],[1742386380000,21983.631,21985.944,21983.631,21985.555,0.021640000864863396],[1742386440000,21985.524,21985.555,21979.408,21981.001,0.034170001745224],[1742386500000,21980.742,21982.753,21973.191,21981.147,0.02996000088751316],[1742386560000,21981.074,21983.18,21979.286,21983.107,0.02841000072658062],[1742386620000,21982.746,21984.174,21981.985,21982.1,0.05274000018835068],[1742386680000,21982.534,21984.077,21981.428,21983.281,0.03539000079035759],[1742386740000,21983.281,21983.791,21976.112,21978.174,0.04328000172972679],[1742386800000,21980.344,21982.206,21967.67,21968.018,0.05000000074505806],[1742386860000,21968.7,21970.412,21960.765,21970.412,0.06720999628305435],[1742386920000,21970.412,21971.727,21966.792,21969.455,0.055410001426935196],[1742386980000,21969.384,21971.655,21966.244,21971.511,0.026119999587535858],[1742387040000,21971.149,21976.734,21965.356,21965.98,0.04357000067830086],[1742387100000,21966.254,21969.899,21962.265,21969.239,0.028139999136328697],[1742387160000,21968.94,21975.42,21965.311,21969.472,0.04958000034093857],[1742387220000,21969.38,21972.894,21963.996,21967.714,0.05132000148296356],[1742387280000,21967.835,21970.268,21964.257,21964.673,0.05917999893426895],[1742387340000,21964.673,21965.988,21961.975,21963.107,0.045889999717473984],[1742387400000,21963.253,21972.43,21957.272,21961.57,0.06182999908924103],[1742387460000,21961.57,21966.016,21961.135,21965.146,0.03099999949336052],[1742387520000,21965.176,21969.694,21962.746,21963.347,0.02377999946475029],[1742387580000,21963.999,21965.849,21960.281,21961.726,0.027459999546408653],[1742387640000,21962.45,21974.302,21962.45,21974.302,0.036320000886917114],[1742387700000,21974.301,21976.351,21970.176,21975.27,0.04089000076055527],[1742387760000,21975.27,21978.934,21974.226,21978.032,0.02339000068604946],[1742387820000,21978.064,21981.523,21978.032,21980.985,0.03085000067949295],[1742387880000,21981.253,21982.012,21980.121,21980.751,0.03531000018119812],[1742387940000,21980.721,21981.836,21980.128,21980.201,0.03686999902129173],[1742388000000,21980.201,21981.221,21974.559,21980.049,0.03130999952554703],[1742388060000,21979.471,21980.765,21977.468,21977.71,0.03125999867916107],[1742388120000,21977.711,21977.715,21973.971,21976.718,0.04743000119924545],[1742388180000,21976.748,21976.748,21972.821,21974.923,0.03959999978542328],[1742388240000,21974.923,21977.845,21970.698,21976.716,0.05319000035524368],[1742388300000,21976.644,21984.546,21974.877,21983.078,0.040300000458955765],[1742388360000,21983.121,21989.245,21983.121,21987.101,0.03709999844431877],[1742388420000,21987.246,21990.134,21982.181,21982.362,0.05431000143289566],[1742388480000,21982.302,21982.592,21976.733,21977.413,0.04603999853134155],[1742388540000,21977.414,21981.251,21977.414,21978.619,0.03474999964237213],[1742388600000,21978.741,21978.759,21972.379,21974.273,0.05194000154733658],[1742388660000,21974.231,21975.077,21969.988,21973.04,0.028060000389814377],[1742388720000,21972.525,21976.924,21971.791,21975.772,0.029529999941587448],[1742388780000,21976.019,21977.175,21971.911,21972.066,0.022210000082850456],[1742388840000,21972.157,21972.713,21963.771,21963.893,0.0406000018119812],[1742388900000,21963.74,21967.708,21963.587,21967.231,0.043049998581409454],[1742388960000,21967.572,21969.667,21963.653,21969.583,0.05412999913096428],[1742389020000,21969.656,21971.101,21967.135,21967.135,0.04915999993681908],[1742389080000,21967.106,21969.592,21965.318,21966.957,0.034949999302625656],[1742389140000,21966.934,21969.384,21963.18,21963.821,0.04247000068426132],[1742389200000,21963.759,21964.93,21955.011,21958.489,0.0812700018286705],[1742389260000,21958.489,21961.229,21955.208,21961.172,0.06832999736070633],[1742389320000,21963.231,21964.466,21957.617,21959.836,0.037379998713731766],[1742389380000,21959.885,21966.216,21959.264,21965.214,0.04498999938368797],[1742389440000,21965.366,21968.258,21962.007,21963.3,0.03116000071167946],[1742389500000,21963.331,21965.046,21959.466,21964.648,0.0364300012588501],[1742389560000,21964.617,21965.116,21960.952,21962.963,0.045260000973939896],[1742389620000,21962.457,21963.743,21957.479,21957.479,0.04152999818325043],[1742389680000,21957.51,21959.15,21954.421,21956.201,0.0635799989104271],[1742389740000,21956.129,21956.346,21948.133,21952.188,0.07101999968290329],[1742389800000,21952.383,21952.661,21944.805,21946.02,0.0749099999666214],[1742389860000,21946.744,21955.456,21946.216,21948.949,0.02565000019967556],[1742389920000,21948.225,21952.42,21944.382,21947.489,0.034449998289346695],[1742389980000,21947.562,21949.712,21944.891,21944.891,0.04544999822974205],[1742390040000,21944.922,21944.984,21937.753,21938.266,0.07774999737739563],[1742390100000,21937.669,21940.727,21927.943,21938.225,0.06280999630689621],[1742390160000,21939.641,21947.509,21939.641,21943.499,0.024329999461770058],[1742390220000,21943.528,21950.296,21942.565,21944.777,0.021709999069571495],[1742390280000,21944.748,21946.927,21938.969,21944.686,0.02339000068604946],[1742390340000,21944.52,21952.352,21944.52,21952.352,0.023579999804496765],[1742390400000,21952.568,21954.209,21946.236,21947.207,0.02542000077664852],[1742390460000,21947.238,21951.478,21942.602,21943.092,0.029650000855326653],[1742390520000,21943.092,21944.946,21934.301,21942.207,0.027720000594854355],[1742390580000,21942.35,21948.766,21939.687,21943.312,0.02435999922454357],[1742390640000,21943.272,21945.02,21937.819,21943.265,0.022450000047683716],[1742390700000,21942.905,21945.489,21940.892,21942.555,0.01776999980211258],[1742390760000,21942.338,21944.425,21940.049,21941.205,0.020239999517798424],[1742390820000,21941.568,21941.67,21935.778,21939.629,0.02143999934196472],[1742390880000,21939.485,21941.748,21937.638,21938.493,0.02101000025868416],[1742390940000,21938.276,21942.156,21934.492,21936.924,0.028669999912381172],[1742391000000,21936.501,21940.929,21934.927,21938.387,0.048170000314712524],[1742391060000,21938.821,21939.939,21926.992,21930.234,0.05332000181078911],[1742391120000,21930.863,21930.934,21915.828,21921.742,0.04732999950647354],[1742391180000,21920.368,21924.856,21905.001,21906.89,0.04041000083088875],[1742391240000,21905.082,21914.507,21902.093,21905.926,0.040539998561143875],[1742391300000,21905.276,21916.581,21904.32,21913.352,0.031150000169873238],[1742391360000,21913.28,21913.28,21894.674,21896.148,0.039340000599622726],[1742391420000,21896.076,21905.272,21892.208,21895.797,0.04642999917268753],[1742391480000,21895.506,21902.002,21892.773,21897.369,0.04515000060200691],[1742391540000,21897.327,21902.702,21893.265,21900.509,0.03799999877810478],[1742391600000,21899.713,21915.453,21899.713,21907.035,0.04535000026226044],[1742391660000,21906.89,21907.149,21896.246,21902.877,0.050280001014471054],[1742391720000,21902.877,21916.852,21902.587,21912.752,0.06722000241279602],[1742391780000,21912.751,21915.651,21905.017,21905.719,0.05268999934196472],[1742391840000,21905.575,21908.339,21902.579,21905.361,0.05138000100851059],[1742391900000,21907.036,21911.207,21900.228,21900.639,0.06978999823331833],[1742391960000,21900.391,21904.439,21898.379,21898.895,0.07487999647855759],[1742392020000,21899.111,21910.071,21899.111,21906.569,0.04196000099182129],[1742392080000,21906.762,21912.422,21903.886,21904.459,0.05113999918103218],[1742392140000,21904.47,21917.576,21904.411,21916.36,0.03200000151991844],[1742392200000,21916.663,21922.172,21912.773,21916.996,0.05590999871492386],[1742392260000,21916.966,21924.532,21915.591,21923.326,0.039319999516010284],[1742392320000,21923.386,21927.759,21922.195,21925.497,0.050370000302791595],[1742392380000,21925.468,21928.675,21923.791,21926.555,0.08117999881505966],[1742392440000,21926.277,21931.727,21925.698,21928.733,0.07669000327587128],[1742392500000,21927.937,21931.426,21922.95,21928.918,0.039650000631809235],[1742392560000,21928.495,21935.31,21928.243,21934.513,0.0362900011241436],[1742392620000,21934.44,21940.6,21932.644,21939.858,0.03271999955177307],[1742392680000,21939.767,21946.862,21934.58,21945.958,0.03641999885439873],[1742392740000,21945.7,21947.106,21936.517,21938.281,0.032829999923706055],[1742392800000,21938.22,21938.22,21922.525,21926.732,0.05483999848365784],[1742392860000,21926.876,21927.847,21916.749,21927.691,0.05277999863028526],[1742392920000,21927.328,21931.319,21922.855,21924.764,0.030060000717639923],[1742392980000,21924.837,21927.784,21917.578,21919.244,0.031029999256134033],[1742393040000,21919.461,21919.747,21907.261,21910.35,0.06407999992370605],[1742393100000,21910.35,21913.764,21901.62,21905.142,0.04828000068664551],[1742393160000,21904.925,21908.508,21898.168,21908.491,0.033879999071359634],[1742393220000,21908.491,21909.717,21896.211,21898.009,0.027809999883174896],[1742393280000,21898.804,21903.302,21895.967,21900.559,0.027990000322461128],[1742393340000,21900.806,21902.323,21895.201,21898.77,0.04498999938368797],[1742393400000,21898.831,21904.757,21896.907,21899.714,0.036559998989105225],[1742393460000,21900.148,21902.468,21896.354,21900.815,0.03443999961018562],[1742393520000,21900.599,21902.5,21898.545,21901.921,0.028519999235868454],[1742393580000,21902.428,21903.803,21892.905,21894.571,0.03784000128507614],[1742393640000,21894.715,21902.737,21894.715,21901.057,0.0421300008893013],[1742393700000,21901.348,21909.61,21900.84,21903.859,0.03641999885439873],[1742393760000,21903.952,21909.839,21902.964,21907.275,0.0326399989426136],[1742393820000,21907.329,21910.952,21903.627,21910.041,0.023180000483989716],[1742393880000,21910.042,21910.982,21901.995,21901.995,0.023269999772310257],[1742393940000,21901.551,21903.199,21894.399,21895.353,0.03465000167489052],[1742394000000,21895.353,21908.425,21895.353,21902.405,0.03342000022530556],[1742394060000,21902.177,21907.241,21898.54,21903.791,0.03162999823689461],[1742394120000,21903.791,21907.361,21891.113,21891.424,0.02962999977171421],[1742394180000,21891.351,21901.877,21883.727,21901.104,0.03781000152230263],[1742394240000,21901.03,21905.935,21900.623,21903.82,0.025450000539422035],[1742394300000,21903.819,21906.002,21896.644,21902.073,0.02549000084400177],[1742394360000,21902.29,21908.689,21899.87,21902.015,0.021779999136924744],[1742394420000,21902.088,21907.609,21901.689,21903.839,0.02474999986588955],[1742394480000,21903.953,21908.671,21901.715,21907.909,0.026159999892115593],[1742394540000,21907.818,21913.126,21907.818,21912.542,0.025110000744462013],[1742394600000,21912.325,21920.359,21911.472,21920.023,0.05345999822020531],[1742394660000,21919.993,21924.559,21909.192,21909.192,0.04165000095963478],[1742394720000,21909.265,21911.138,21901.484,21904.777,0.05059000104665756],[1742394780000,21904.837,21905.803,21897.696,21901.712,0.03953000158071518],[1742394840000,21901.639,21908.229,21896.04,21907.396,0.042149998247623444],[1742394900000,21907.613,21911.342,21907.312,21910.06,0.024809999391436577],[1742394960000,21911.178,21916.7,21911.178,21913.783,0.025469999760389328],[1742395020000,21913.566,21913.928,21908.016,21908.732,0.019869999960064888],[1742395080000,21908.443,21917.575,21907.698,21914.642,0.019670000299811363],[1742395140000,21914.136,21919.818,21912.617,21919.408,0.0185100007802248],[1742395200000,21919.282,21920.899,21916.139,21916.872,0.020190000534057617],[1742395260000,21915.643,21918.854,21911.16,21911.16,0.01882000081241131],[1742395320000,21911.665,21917.66,21909.962,21917.496,0.02556999959051609],[1742395380000,21917.496,21917.496,21909.184,21911.944,0.027890000492334366],[1742395440000,21912.088,21913.997,21908.055,21909.121,0.035750001668930054],[1742395500000,21908.976,21913.608,21907.477,21908.871,0.03629999980330467],[1742395560000,21908.726,21914.837,21908.396,21911.275,0.030460000038146973],[1742395620000,21910.769,21913.694,21902.218,21904.633,0.04010000079870224],[1742395680000,21903.404,21907.167,21902.183,21903.281,0.052710000425577164],[1742395740000,21903.065,21904.349,21899.87,21901.859,0.02741999924182892],[1742395800000,21901.354,21903.753,21897.903,21899.223,0.017559999600052834],[1742395860000,21899.368,21901.973,21897.989,21901.322,0.026760000735521317],[1742395920000,21901.321,21902.045,21897.19,21899.296,0.02637000009417534],[1742395980000,21899.296,21899.814,21892.552,21892.552,0.031690001487731934],[1742396040000,21892.583,21895.595,21891.299,21893.941,0.03959000110626221],[1742396100000,21893.994,21900.379,21889.333,21896.487,0.05908999964594841],[1742396160000,21896.547,21897.838,21894.846,21895.397,0.04047999903559685],[1742396220000,21895.306,21895.999,21891.331,21895.343,0.051430001854896545],[1742396280000,21895.054,21898.841,21894.868,21897.583,0.0722699984908104],[1742396340000,21897.438,21900.608,21896.934,21897.907,0.06013999879360199],[1742396400000,21897.329,21901.203,21891.788,21896.025,0.03694000095129013],[1742396460000,21896.302,21910.788,21896.302,21907.852,0.03020000085234642],[1742396520000,21907.731,21909.19,21903.499,21908.151,0.023469999432563782],[1742396580000,21908.151,21913.079,21904.224,21911.339,0.018769999966025352],[1742396640000,21911.46,21911.804,21905.83,21906.963,0.015890000388026237],[1742396700000,21906.428,21911.752,21905.807,21909.969,0.01899000070989132],[1742396760000,21909.607,21910.09,21904.44,21907.973,0.04820000007748604],[1742396820000,21907.942,21921.856,21907.365,21920.604,0.038669999688863754],[1742396880000,21920.512,21929.667,21920.18,21928.041,0.028230000287294388],[1742396940000,21928.041,21930.813,21921.097,21925.386,0.057100001722574234],[1742397000000,21925.458,21928.361,21922.509,21925.826,0.05040000006556511],[1742397060000,21925.682,21928.967,21919.221,21922.324,0.09369999915361404],[1742397120000,21922.396,21924.235,21921.013,21922.479,0.09503000229597092],[1742397180000,21922.479,21925.562,21921.263,21922.439,0.09375999867916107],[1742397240000,21922.469,21926.851,21922.469,21926.778,0.08246000111103058],[1742397300000,21927.648,21934.433,21919.662,21921.496,0.08191999793052673],[1742397360000,21921.351,21921.9,21915.507,21919.499,0.08594000339508057],[1742397420000,21919.347,21925.814,21917.756,21918.854,0.05806000158190727],[1742397480000,21918.276,21924.403,21918.153,21922.294,0.030339999124407768],[1742397540000,21922.583,21924.666,21919.229,21924.491,0.04994000121951103],[1742397600000,21924.49,21928.839,21920.462,21928.536,0.048330001533031464],[1742397660000,21928.247,21931.74,21927.598,21931.07,0.04780999943614006],[1742397720000,21931.07,21934.68,21928.454,21928.816,0.04715999960899353],[1742397780000,21929.033,21932.578,21926.784,21932.578,0.03409000113606453],[1742397840000,21932.432,21936.15,21931.701,21932.896,0.04363999888300896],[1742397900000,21933.042,21938.36,21932.657,21935.658,0.04918000102043152],[1742397960000,21936.163,21937.648,21931.112,21931.287,0.05773000046610832],[1742398020000,21931.359,21931.966,21926.961,21927.125,0.03133000060915947],[1742398080000,21927.341,21930.646,21925.292,21930.646,0.050200000405311584],[1742398140000,21930.936,21933.739,21929.018,21930.777,0.020490000024437904],[1742398200000,21930.704,21931.651,21926.291,21926.869,0.03061000071465969],[1742398260000,21926.87,21927.951,21925.535,21927.526,0.020069999620318413],[1742398320000,21928.103,21929.373,21923.987,21925.288,0.026429999619722366],[1742398380000,21925.318,21927.974,21925.249,21927.699,0.028599999845027924],[1742398440000,21927.113,21932.431,21926.752,21929.287,0.018689999356865883],[1742398500000,21929.504,21935.094,21927.959,21931.45,0.023409999907016754],[1742398560000,21931.638,21933.796,21931.177,21932.874,0.01720999926328659],[1742398620000,21933.814,21936.597,21928.916,21928.938,0.03454999998211861],[1742398680000,21928.844,21936.63,21928.12,21936.148,0.020959999412298203],[1742398740000,21936.426,21936.482,21930.32,21931.997,0.02613000012934208],[1742398800000,21931.854,21934.357,21930.78,21933.459,0.018319999799132347],[1742398860000,21933.025,21933.157,21929.256,21930.456,0.017890000715851784],[1742398920000,21930.457,21930.807,21920.909,21923.698,0.022770000621676445],[1742398980000,21923.789,21924.745,21917.451,21924.069,0.026590000838041306],[1742399040000,21924.286,21924.286,21918.124,21920.531,0.01745999976992607],[1742399100000,21920.531,21925.657,21920.17,21925.657,0.021199999377131462],[1742399160000,21925.656,21934.299,21925.656,21932.843,0.020349999889731407],[1742399220000,21933.205,21936.924,21932.091,21932.955,0.021549999713897705],[1742399280000,21933.606,21934.864,21929.791,21932.397,0.03198999911546707],[1742399340000,21932.337,21937.711,21932.337,21935.741,0.02338000014424324],[1742399400000,21935.669,21940.357,21933.825,21938.432,0.021229999139904976],[1742399460000,21938.402,21940.778,21936.982,21937.558,0.019610000774264336],[1742399520000,21937.589,21937.806,21934.284,21935.691,0.019610000774264336],[1742399580000,21935.908,21938.992,21934.441,21937.877,0.018139999359846115],[1742399640000,21937.877,21938.486,21935.085,21936.949,0.018039999529719353],[1742399700000,21936.829,21938.455,21935.217,21936.325,0.013199999928474426],[1742399760000,21936.399,21938.697,21933.113,21938.697,0.023669999092817307],[1742399820000,21938.637,21939.061,21934.822,21935.676,0.022840000689029694],[1742399880000,21935.616,21937.46,21932.629,21937.231,0.0189800001680851],[1742399940000,21937.087,21937.976,21935.558,21937.682,0.025860000401735306],[1742400000000,21938.032,21942.91,21937.231,21942.548,0.024399999529123306],[1742400060000,21942.982,21956.235,21942.922,21955.818,0.033309999853372574],[1742400120000,21956.281,21957.368,21951.323,21954.426,0.03805999830365181],[1742400180000,21954.427,21958.96,21951.306,21957.067,0.023110000416636467],[1742400240000,21956.168,21957.739,21954.317,21957.291,0.027400000020861626],[1742400300000,21957.507,21962.917,21956.851,21961.313,0.02921999990940094],[1742400360000,21961.313,21962.282,21956.855,21958.485,0.021250000223517418],[1742400420000,21959.149,21961.528,21955.877,21956.618,0.022630000486969948],[1742400480000,21956.04,21959.756,21955.576,21957.909,0.02669999934732914],[1742400540000,21957.909,21958.541,21954.647,21955.586,0.028200000524520874],[1742400600000,21955.557,21958.618,21954.031,21956.882,0.025550000369548798],[1742400660000,21955.508,21961.194,21954.826,21960.501,0.023070000112056732],[1742400720000,21960.645,21963.509,21959.298,21959.95,0.026809999719262123],[1742400780000,21959.763,21963.628,21959.244,21961.314,0.02418999932706356],[1742400840000,21961.43,21962.224,21953.018,21954.472,0.0251499991863966],[1742400900000,21954.441,21957.383,21953.957,21956.104,0.018400000408291817],[1742400960000,21956.25,21962.623,21953.194,21961.9,0.01915000006556511],[1742401020000,21962.045,21970.188,21961.063,21969.104,0.0648299977183342],[1742401080000,21968.959,21971.202,21968.017,21971.202,0.05285000056028366],[1742401140000,21971.636,21972.91,21967.688,21969.76,0.06594999879598618],[1742401200000,21969.761,21971.841,21967.073,21967.851,0.05674000084400177],[1742401260000,21968.142,21975.223,21967.959,21971.609,0.054269999265670776],[1742401320000,21971.381,21971.887,21968.849,21970.855,0.02127999998629093],[1742401380000,21970.928,21974.818,21970.046,21974.568,0.025769999250769615],[1742401440000,21974.495,21979.983,21973.001,21977.013,0.02833000011742115],[1742401500000,21976.291,21979.142,21974.936,21977.81,0.019840000197291374],[1742401560000,21977.737,21978.478,21971.286,21972.662,0.019279999658465385],[1742401620000,21972.445,21978.248,21970.869,21971.085,0.025049999356269836],[1742401680000,21972.119,21972.12,21966.294,21966.975,0.0193099994212389],[1742401740000,21966.975,21967.461,21964.992,21965.038,0.01720000058412552],[1742401800000,21964.779,21968.578,21963.796,21967.981,0.01116000022739172],[1742401860000,21968.632,21970.354,21966.067,21966.067,0.013089999556541443],[1742401920000,21965.633,21967.623,21961.103,21961.248,0.01448999997228384],[1742401980000,21960.669,21961.218,21957.731,21960.273,0.011989999562501907],[1742402040000,21960.201,21964.283,21960.056,21963.163,0.013089999556541443],[1742402100000,21963.333,21963.333,21957.309,21959.767,0.014739999547600746],[1742402160000,21959.983,21960.521,21953.921,21954.096,0.012480000033974648],[1742402220000,21953.734,21957.305,21953.111,21954.847,0.011660000309348106],[1742402280000,21954.774,21954.987,21949.447,21950.726,0.015110000036656857],[1742402340000,21951.202,21955.326,21951.14,21954.956,0.010010000318288803],[1742402400000,21955.174,21955.845,21953.603,21955.748,0.01600000075995922],[1742402460000,21955.779,21958.222,21954.765,21957.177,0.01128000020980835],[1742402520000,21957.538,21958.045,21951.582,21953.188,0.01408000010997057],[1742402580000,21953.55,21955.876,21951.741,21954.289,0.011110000312328339],[1742402640000,21954.229,21954.362,21950.487,21951.971,0.014680000022053719],[1742402700000,21952.985,21954.879,21952.194,21953.753,0.0157299991697073],[1742402760000,21953.898,21958.637,21953.846,21956.971,0.025539999827742577],[1742402820000,21956.971,21957.619,21952.904,21952.954,0.020069999620318413],[1742402880000,21953.098,21955.594,21952.662,21954.687,0.017160000279545784],[1742402940000,21954.778,21955.465,21949.636,21949.84,0.01947000063955784],[1742403000000,21949.913,21951.078,21946.397,21946.901,0.022830000147223473],[1742403060000,21946.961,21947.685,21936.957,21938.235,0.02687999978661537],[1742403120000,21937.711,21939.435,21933.342,21936.156,0.017500000074505806],[1742403180000,21936.187,21941.125,21931.834,21933.456,0.01638999953866005],[1742403240000,21933.427,21939.205,21932.993,21937.716,0.010400000028312206],[1742403300000,21938.109,21944.539,21934.121,21941.529,0.011669999919831753],[1742403360000,21941.603,21944.154,21940.874,21943.358,0.012919999659061432],[1742403420000,21942.718,21942.907,21939.847,21942.84,0.012760000303387642],[1742403480000,21943.183,21944.754,21941.913,21941.913,0.01513999979943037],[1742403540000,21942.058,21942.999,21939.202,21940.908,0.018570000305771828],[1742403600000,21941.414,21941.81,21928.579,21928.639,0.019139999523758888],[1742403660000,21928.807,21939.123,21928.807,21932.175,0.021290000528097153],[1742403720000,21932.265,21933.928,21930.101,21933.856,0.02223999984562397],[1742403780000,21933.205,21940.46,21933.205,21940.428,0.010999999940395355],[1742403840000,21941.309,21945.391,21940.676,21944.749,0.015049999579787254],[1742403900000,21944.966,21947.86,21942.289,21944.417,0.01510000042617321],[1742403960000,21943.911,21945.694,21940.29,21940.56,0.016829999163746834],[1742404020000,21940.56,21941.812,21938.177,21938.6,0.012539999559521675],[1742404080000,21938.744,21941.171,21934.55,21937.157,0.011839999817311764],[1742404140000,21937.301,21939.783,21935.948,21939.524,0.010700000450015068],[1742404200000,21939.668,21941.379,21938.633,21938.704,0.01460999995470047],[1742404260000,21938.917,21942.087,21937.372,21940.989,0.014519999735057354],[1742404320000,21940.989,21944.633,21940.565,21941.805,0.011110000312328339],[1742404380000,21941.805,21943.575,21939.567,21940.286,0.010889999568462372],[1742404440000,21940.213,21940.213,21936.533,21939.429,0.013860000297427177],[1742404500000,21939.182,21940.45,21933.797,21935.461,0.013749999925494194],[1742404560000,21935.624,21938.763,21934.679,21936.569,0.016109999269247055],[1742404620000,21936.568,21937.238,21931.012,21932.1,0.02068999968469143],[1742404680000,21932.027,21933.836,21927.083,21927.548,0.023180000483989716],[1742404740000,21927.426,21931.787,21926.775,21931.051,0.022379999980330467],[1742404800000,21930.834,21933.355,21928.442,21930.854,0.016610000282526016],[1742404860000,21932.157,21935.316,21932.157,21933.958,0.01561999972909689],[1742404920000,21934.236,21935.435,21930.572,21935.435,0.016349999234080315],[1742404980000,21935.869,21938.436,21934.072,21938.266,0.01754000037908554],[1742405040000,21938.205,21940.494,21935.606,21938.445,0.017489999532699585],[1742405100000,21938.517,21941.376,21936.732,21939.759,0.02865999937057495],[1742405160000,21939.759,21950.56,21939.581,21948.984,0.02676999941468239],[1742405220000,21948.711,21950.782,21945.409,21946.904,0.022779999300837517],[1742405280000,21946.844,21949.673,21938.653,21941.387,0.02703000046312809],[1742405340000,21941.538,21945.047,21941.291,21944.208,0.02078999951481819],[1742405400000,21944.209,21949.248,21942.681,21944.775,0.019029999151825905],[1742405460000,21945.137,21946.763,21940.473,21945.925,0.020679999142885208],[1742405520000,21945.925,21946.446,21942.203,21944.955,0.013969999738037586],[1742405580000,21944.159,21945.636,21941.48,21943.654,0.017270000651478767],[1742405640000,21943.685,21944.06,21941.297,21943.185,0.014739999547600746],[1742405700000,21943.215,21943.584,21937.619,21937.711,0.016769999638199806],[1742405760000,21937.639,21938.453,21934.865,21936.972,0.020309999585151672],[1742405820000,21936.682,21940.32,21933.913,21938.118,0.020409999415278435],[1742405880000,21938.045,21939.059,21935.822,21936.832,0.02459000051021576],[1742405940000,21936.71,21939.398,21935.929,21937.154,0.015250000171363354],[1742406000000,21937.733,21937.878,21932.276,21933.195,0.019910000264644623],[1742406060000,21933.195,21933.507,21930.189,21931.003,0.04197999835014343],[1742406120000,21930.973,21931.552,21924.366,21929.706,0.04258999973535538],[1742406180000,21930.284,21933.612,21928.793,21932.603,0.021609999239444733],[1742406240000,21932.572,21933.091,21927.718,21928.659,0.01583999954164028],[1742406300000,21929.093,21930.148,21927.393,21927.718,0.008799999952316284],[1742406360000,21927.901,21927.901,21922.017,21922.873,0.014630000106990337],[1742406420000,21922.873,21923.296,21920.347,21920.946,0.014999999664723873],[1742406480000,21920.801,21926.37,21919.826,21922.937,0.01860000006854534],[1742406540000,21921.997,21926.78,21921.744,21925.603,0.013269999995827675],[1742406600000,21925.536,21928.461,21924.322,21927.271,0.019139999523758888],[1742406660000,21927.242,21930.041,21925.441,21928.555,0.017820000648498535],[1742406720000,21928.412,21929.931,21925.306,21925.529,0.02046000026166439],[1742406780000,21925.601,21926.06,21924.16,21925.148,0.018370000645518303],[1742406840000,21925.179,21926.491,21922.322,21923.893,0.02419999986886978],[1742406900000,21923.923,21929.64,21923.368,21929.36,0.023649999871850014],[1742406960000,21929.361,21932.415,21928.989,21931.558,0.016170000657439232],[1742407020000,21931.558,21931.558,21926.561,21928.773,0.019360000267624855],[1742407080000,21928.773,21929.026,21923.657,21925.272,0.02442000061273575],[1742407140000,21925.236,21925.924,21918.79,21918.79,0.02864000014960766],[1742407200000,21920.311,21960.643,21912.96,21959.065,0.0326710008084774],[1742407260000,21957.144,21966.351,21944.605,21948.938,0.03733000159263611],[1742407320000,21948.88,21965.739,21947.404,21962.548,0.03285999968647957],[1742407380000,21962.91,21968.815,21959.84,21962.786,0.02628999948501587],[1742407440000,21964.233,21968.496,21950.854,21957.208,0.023760000243782997],[1742407500000,21957.147,21960.937,21954.085,21958.164,0.028599999845027924],[1742407560000,21960.033,21961.489,21942.925,21945.232,0.028599999845027924],[1742407620000,21944.352,21967.535,21942.823,21967.382,0.02662000060081482],[1742407680000,21967.17,21974.239,21961.424,21964.08,0.026729999110102654],[1742407740000,21963.604,21966.808,21960.321,21965.557,0.02287999913096428],[1742407800000,21965.701,21972.582,21962.543,21971.022,0.023099999874830246],[1742407860000,21970.556,21974,21955.641,21955.641,0.02402999997138977],[1742407920000,21955.519,21960.424,21951.669,21960.424,0.024569999426603317],[1742407980000,21962.521,21978.067,21962.447,21971.289,0.024529999122023582],[1742408040000,21971.289,21974.667,21970.154,21972.658,0.021779999136924744],[1742408100000,21970.56,21974.385,21967.716,21972.45,0.024310000240802765],[1742408160000,21972.511,21979.818,21972.268,21975.07,0.022770000621676445],[1742408220000,21974.926,21983.123,21973.818,21980.621,0.0257399994879961],[1742408280000,21980.477,21985.218,21977.964,21982.28,0.024210000410676003],[1742408340000,21982.219,21982.855,21976.246,21977.951,0.02263999916613102],[1742408400000,21977.699,21977.699,21973.234,21975.254,0.02116999961435795],[1742408460000,21975.254,21982.401,21974.224,21978.516,0.018370000645518303],[1742408520000,21978.638,21986.181,21974.643,21984.539,0.021779999136924744],[1742408580000,21984.509,21984.782,21975.489,21981.875,0.019279999658465385],[1742408640000,21981.731,21989.183,21980.46,21984.952,0.024660000577569008],[1742408700000,21984.012,21986.102,21969.236,21970.798,0.026760000735521317],[1742408760000,21970.655,21974.655,21969.436,21971.701,0.022110000252723694],[1742408820000,21971.339,21972.369,21965.377,21967.275,0.022549999877810478],[1742408880000,21967.492,21970.409,21961.848,21962.898,0.02419999986886978],[1742408940000,21963.115,21971.617,21962.784,21968.11,0.023429999127984047],[1742409000000,21967.316,21973.902,21967.316,21973.525,0.022439999505877495],[1742409060000,21973.465,21980.31,21971.234,21976.207,0.021229999139904976],[1742409120000,21976.556,21985.247,21975.949,21981.85,0.01947000063955784],[1742409180000,21981.56,21982.7,21974.058,21981.645,0.022110000252723694],[1742409240000,21981.862,21985.299,21978.75,21984.381,0.02474999986588955],[1742409300000,21984.29,21991.809,21982.633,21987.488,0.023760000243782997],[1742409360000,21987.851,22017.813,21987.851,22015.895,0.028599999845027924],[1742409420000,22015.088,22018.784,22004.268,22014.665,0.028599999845027924],[1742409480000,22014.087,22017.71,21999.906,22002.982,0.026179999113082886],[1742409540000,22003.272,22009.85,22000.111,22009.85,0.02419999986886978],[1742409600000,22009.85,22011.246,22001.206,22002.625,0.027939999476075172],[1742409660000,22004.204,22018.011,22004.01,22014.516,0.026340000331401825],[1742409720000,22014.642,22036.054,22011.69,22035.952,0.027389999479055405],[1742409780000,22035.807,22039.543,22027.329,22030.685,0.027720000594854355],[1742409840000,22031.191,22033.47,22025.304,22031.721,0.02199999988079071],[1742409900000,22031.782,22035.079,22019.226,22021.388,0.025960000231862068],[1742409960000,22021.541,22024.593,22014.295,22015.814,0.026839999482035637],[1742410020000,22015.67,22019.953,22008.57,22019.55,0.023099999874830246],[1742410080000,22019.733,22024.52,22018.114,22020.244,0.022220000624656677],[1742410140000,22020.533,22022.584,22011.165,22011.165,0.020239999517798424],[1742410200000,22011.02,22014.852,22007.724,22012.215,0.02199999988079071],[1742410260000,22012.214,22013.041,21993.095,22000.979,0.02287999913096428],[1742410320000,22001.009,22003.36,21998.036,22001.358,0.02112000063061714],[1742410380000,22000.75,22009.904,22000.172,22009.072,0.02474999986588955],[1742410440000,22009.072,22015.563,22009.072,22014.729,0.021560000255703926],[1742410500000,22014.456,22021.148,22010.982,22021.148,0.020020000636577606],[1742410560000,22020.601,22027.938,22018.125,22023.009,0.02410000003874302],[1742410620000,22023.516,22031.153,22020.62,22029.123,0.020349999889731407],[1742410680000,22028.906,22033.035,22028.605,22032.574,0.02483999915421009],[1742410740000,22032.574,22032.574,22019.973,22024.242,0.01907999999821186],[1742410800000,22024.211,22030.28,22019.052,22024.173,0.07868999987840652],[1742410860000,22024.245,22029.466,22021.685,22028.382,0.08490999788045883],[1742410920000,22028.382,22034.68,22025.056,22028.46,0.07242000102996826],[1742410980000,22028.73,22035.127,22028.729,22030.914,0.04148000106215477],[1742411040000,22030.884,22033.782,22027.865,22029.931,0.03438999876379967],[1742411100000,22029.944,22031.668,22022.311,22025.456,0.06717000156641006],[1742411160000,22025.528,22028.682,22018.929,22024.191,0.07231999933719635],[1742411220000,22024.191,22031.676,22021.019,22028.898,0.06663999706506729],[1742411280000,22029.404,22032.02,22025.857,22027.335,0.0552700012922287],[1742411340000,22028.058,22038.486,22027.54,22037.568,0.07374999672174454],[1742411400000,22036.556,22059.304,22035.893,22054.76,0.03979000076651573],[1742411460000,22054.832,22055.58,22028.946,22029.598,0.028909999877214432],[1742411520000,22029.929,22033.452,22025.329,22028.1,0.027499999850988388],[1742411580000,22028.223,22035.125,22027.314,22027.665,0.027939999476075172],[1742411640000,22027.695,22031.369,22021.774,22031.369,0.03666999936103821],[1742411700000,22031.399,22034.42,22025.98,22034.158,0.056710001081228256],[1742411760000,22034.809,22040.396,22034.135,22038.236,0.06537999957799911],[1742411820000,22037.916,22041.058,22029.715,22033.742,0.06818000227212906],[1742411880000,22033.597,22033.597,22025.905,22029.38,0.09707999974489212],[1742411940000,22029.235,22029.722,22016.645,22018.11,0.0574599988758564],[1742412000000,22019.153,22019.308,22006.151,22006.238,0.02435999922454357],[1742412060000,22006.698,22008.174,21999.415,22007.931,0.023840000852942467],[1742412120000,22007.84,22011.269,21995.709,21996.88,0.025550000369548798],[1742412180000,21996.88,22001.192,21991.334,22000.431,0.027140000835061073],[1742412240000,22000.504,22016.805,22000.381,22014.955,0.023150000721216202],[1742412300000,22015.148,22015.419,22003.615,22008.585,0.02474999986588955],[1742412360000,22008.73,22012.643,22006.163,22011.642,0.02710999920964241],[1742412420000,22011.49,22011.642,21997.211,22003.63,0.025210000574588776],[1742412480000,22003.66,22010.259,22001.976,22005.38,0.033900000154972076],[1742412540000,22005.349,22006.887,21999.902,22000.559,0.02669999934732914],[1742412600000,21998.68,22018.406,21998.68,22016.609,0.03798000141978264],[1742412660000,22016.898,22018.885,22012.444,22013.837,0.0333000011742115],[1742412720000,22013.113,22019.654,22013.112,22015.131,0.025340000167489052],[1742412780000,22014.408,22026.94,22014.408,22026.477,0.025750000029802322],[1742412840000,22026.507,22026.507,22022.746,22024.128,0.01759999990463257],[1742412900000,22024.127,22028.01,22023.377,22026.327,0.024329999461770058],[1742412960000,22026.235,22027.428,22023.499,22024.946,0.02174999937415123],[1742413020000,22025.475,22029.707,22024.336,22028.695,0.01947000063955784],[1742413080000,22028.839,22033.576,22027.111,22029.953,0.02078999951481819],[1742413140000,22028.653,22036.439,22028.484,22033.68,0.021560000255703926],[1742413200000,22033.824,22035.131,22031.484,22032.524,0.01979999989271164],[1742413260000,22032.433,22035.584,22029.928,22035.009,0.017820000648498535],[1742413320000,22036.6,22036.6,22030.107,22031.234,0.02133999951183796],[1742413380000,22031.017,22032.269,22028.048,22031.207,0.02046000026166439],[1742413440000,22030.989,22034.415,22028.664,22032.307,0.02240999974310398],[1742413500000,22032.452,22033.867,22031.579,22032.117,0.03790999948978424],[1742413560000,22032.044,22032.611,22024.774,22025.125,0.025750000029802322],[1742413620000,22025.794,22033.457,22025.175,22033.21,0.03514000028371811],[1742413680000,22033.21,22033.975,22027.735,22030.422,0.032990001142024994],[1742413740000,22030.698,22033.269,22027.16,22029.329,0.037859998643398285],[1742413800000,22028.969,22030.939,22025.158,22030.395,0.04258999973535538],[1742413860000,22030.54,22032.807,22030.034,22032.111,0.0814099982380867],[1742413920000,22031.46,22032.428,22027.195,22030.95,0.06898999959230423],[1742413980000,22030.89,22039.208,22030.59,22038.699,0.0487699992954731],[1742414040000,22038.698,22039.179,22035.48,22038.514,0.045419998466968536],[1742414100000,22037.627,22041.518,22036.844,22037.253,0.061080001294612885],[1742414160000,22037.831,22040.129,22036.663,22038.081,0.031029999256134033],[1742414220000,22038.08,22038.659,22032.122,22032.876,0.042149998247623444],[1742414280000,22032.815,22038.09,22031.922,22037.367,0.03743999823927879],[1742414340000,22036.522,22039.353,22035.044,22037.402,0.0428600013256073],[1742414400000,22037.527,22039.087,22033.538,22036.032,0.016130000352859497],[1742414460000,22035.91,22035.941,22030.195,22030.195,0.008139999583363533],[1742414520000,22030.257,22034.08,22030.095,22033.264,0.019220000132918358],[1742414580000,22033.627,22035.381,22032.39,22032.967,0.011869999580085278],[1742414640000,22032.823,22033.364,22029.505,22030.609,0.020740000531077385],[1742414700000,22030.464,22030.464,22018.94,22019.061,0.022129999473690987],[1742414760000,22019.062,22021.037,22016.462,22017.886,0.032590001821517944],[1742414820000,22017.874,22018.712,22015.756,22016.366,0.01810000091791153],[1742414880000,22016.365,22016.762,22013.836,22014.988,0.01522000040858984],[1742414940000,22015.018,22017.466,22014.174,22017.127,0.008200000040233135],[1742415000000,22017.127,22023.2,22017.126,22023.14,0.012280000373721123],[1742415060000,22023.14,22026.725,22022.265,22025.818,0.009639999829232693],[1742415120000,22025.85,22026.634,22024.19,22025.606,0.007149999961256981],[1742415180000,22025.667,22027.957,22023.772,22023.895,0.009159999899566174],[1742415240000,22023.772,22027.113,22023.275,22024.697,0.012550000101327896],[1742415300000,22024.666,22024.727,22019.504,22021.153,0.012129999697208405],[1742415360000,22020.684,22023.308,22020.407,22021.61,0.011189999990165234],[1742415420000,22021.972,22023.375,22020.362,22022.219,0.014109999872744083],[1742415480000,22022.402,22023.098,22017.904,22019.152,0.011839999817311764],[1742415540000,22019.369,22023.466,22015.495,22022.978,0.014960000291466713],[1742415600000,22022.948,22023.853,22018.853,22021.837,0.006930000148713589],[1742415660000,22021.806,22022.333,22020.103,22021.967,0.007149999961256981],[1742415720000,22022.04,22022.957,22020.163,22020.164,0.009840000420808792],[1742415780000,22020.164,22021.411,22017.133,22021.411,0.011210000142455101],[1742415840000,22021.411,22021.898,22018.067,22018.402,0.013919999822974205],[1742415900000,22018.128,22019.051,22017.096,22019.051,0.008969999849796295],[1742415960000,22018.512,22020.571,22018.283,22019.84,0.009940000250935555],[1742416020000,22019.748,22020.422,22017.572,22018.546,0.01971999928355217],[1742416080000,22018.401,22020.688,22018.401,22019.348,0.008290000259876251],[1742416140000,22019.44,22020.143,22016.654,22019.17,0.011260000057518482],[1742416200000,22019.315,22020.095,22015.034,22015.703,0.007120000198483467],[1742416260000,22015.92,22017.119,22011.64,22012.165,0.010370000265538692],[1742416320000,22011.739,22012.302,22006.05,22008.562,0.010230000130832195],[1742416380000,22009.201,22011.83,22009.201,22011.104,0.006909999996423721],[1742416440000,22011.012,22011.91,22006.046,22007.276,0.009390000253915787],[1742416500000,22007.493,22011.701,22006.336,22011.701,0.005940000060945749],[1742416560000,22011.845,22015.407,22010.159,22011.822,0.005169999785721302],[1742416620000,22011.822,22014.52,22011.605,22014.29,0.007699999958276749],[1742416680000,22014.29,22014.291,22009.383,22009.384,0.010119999758899212],[1742416740000,22009.456,22011.677,22006.42,22011.305,0.010780000127851963],[1742416800000,22011.305,22014.246,22011.164,22013.207,0.009460000321269035],[1742416860000,22012.7,22013.835,22011.296,22011.982,0.006490000057965517],[1742416920000,22012.042,22012.926,22010.65,22012.431,0.00791999977082014],[1742416980000,22012.521,22013.462,22010.506,22010.506,0.007590000052005053],[1742417040000,22010.577,22011.269,22009.653,22010.608,0.00791999977082014],[1742417100000,22010.639,22012.94,22009.637,22009.786,0.016610000282526016],[1742417160000,22010,22018.572,22009.325,22017.81,0.0170499999076128],[1742417220000,22018.541,22020.162,22017.164,22019.37,0.018479999154806137],[1742417280000,22019.37,22022.551,22017.244,22022.519,0.0083600003272295],[1742417340000,22023.822,22024.643,22022.14,22023.479,0.018699999898672104],[1742417400000,22023.479,22029.301,22023.448,22028.082,0.020570000633597374],[1742417460000,22028.112,22030.94,22028.112,22029.56,0.017270000651478767],[1742417520000,22028.676,22030.427,22026.72,22027.116,0.014739999547600746],[1742417580000,22027.086,22028.02,22024.366,22024.438,0.015180000104010105],[1742417640000,22024.438,22025.881,22023.219,22023.767,0.0173799991607666],[1742417700000,22025.043,22027.068,22022.447,22026.489,0.019139999523758888],[1742417760000,22025.85,22029.031,22025.818,22029.03,0.007590000052005053],[1742417820000,22027.946,22027.946,22020.617,22025.043,0.023760000243782997],[1742417880000,22025.042,22025.682,22022.792,22023.584,0.019579999148845673],[1742417940000,22025.134,22029.213,22018.05,22019.367,0.006694000214338303],[1742421600000,22029.707,22034.147,22029.707,22033.848,0.0008099999977275729],[1742421660000,22039.28,22039.28,22033.755,22033.755,0.0003239999932702631],[1742421780000,22029.01,22031.231,22028.919,22030.508,0.0005239999736659229],[1742421840000,22030.581,22034.857,22029.714,22034.857,0.007387000136077404],[1742421900000,22035.58,22039.202,22032.046,22038.479,0.006029999814927578],[1742421960000,22038.479,22038.479,22026.506,22034.506,0.006490000057965517],[1742422020000,22034.361,22045.027,22031.933,22045.027,0.004730000160634518],[1742422080000,22044.087,22046.514,22041.72,22046.514,0.006049999967217445],[1742422140000,22044.273,22047.597,22041.975,22044.888,0.004360000137239695],[1742422200000,22044.888,22044.888,22032.665,22041.426,0.003389999968931079],[1742422260000,22040.703,22042.332,22039.164,22042.332,0.002529999939724803],[1742422320000,22042.332,22043.543,22041.28,22041.858,0.00418000016361475],[1742422380000,22041.858,22043.375,22036.354,22042.509,0.0035200000274926424],[1742422440000,22042.509,22042.623,22041.351,22042.189,0.0031900000758469105],[1742422500000,22043.057,22046.404,22036.931,22036.961,0.007149999961256981],[1742422560000,22037.394,22038.045,22034.254,22034.254,0.005830000154674053],[1742422620000,22034.543,22034.801,22030.872,22030.872,0.006909999996423721],[1742422680000,22031.655,22032.179,22030.198,22030.738,0.014809999614953995],[1742422740000,22032.833,22038.065,22031.417,22033.944,0.009549999609589577],[1742422800000,22034.017,22034.74,22030.155,22030.949,0.014059999957680702],[1742422860000,22030.95,22032.396,22024.915,22031.384,0.011719999834895134],[1742422920000,22031.528,22031.673,22021.378,22021.378,0.008740000426769257],[1742422980000,22021.378,22022.513,22018.56,22022.513,0.012090000323951244],[1742423040000,22022.439,22026.87,22022.151,22026.87,0.0049600000493228436],[1742423100000,22026.148,22027.933,22026.148,22027.138,0.0037899999879300594],[1742423160000,22033.6,22034.22,22033.28,22033.425,0.002529999939724803],[1742423220000,22033.063,22033.931,22032.454,22033.828,0.002529999939724803],[1742423280000,22033.9,22040.448,22033.717,22038.477,0.00494999997317791],[1742423340000,22038.62,22041.801,22034.519,22035.243,0.004840000066906214],[1742423400000,22035.098,22040.058,22035.026,22037.404,0.006599999964237213],[1742423460000,22038.054,22038.955,22037.437,22038.087,0.002529999939724803],[1742423520000,22038.231,22038.955,22032.302,22035.278,0.002529999939724803],[1742423580000,22035.35,22039.542,22035.35,22036.36,0.002859999891370535],[1742423640000,22036.847,22038.438,22036.734,22036.806,0.002199999988079071],[1742423700000,22036.59,22037.137,22036.487,22036.993,0.0015399999683722854],[1742423760000,22036.632,22042.175,22036.517,22042.175,0.0026400000788271427],[1742423820000,22041.9,22041.901,22040.6,22041.634,0.0030799999367445707],[1742423880000,22039.316,22041.329,22038.324,22038.633,0.002749999985098839],[1742423940000,22038.922,22039.572,22031.489,22032.212,0.0030799999367445707],[1742424000000,22032.356,22036.593,22032.14,22035.365,0.00395999988541007],[1742424060000,22038.81,22038.81,22036.424,22037.943,0.0026400000788271427],[1742424120000,22038.086,22040.1,22034.946,22037.22,0.0031900000758469105],[1742424180000,22036.352,22036.93,22031.747,22031.851,0.002420000033453107],[1742424240000,22032.357,22032.501,22031.273,22032.284,0.002859999891370535],[1742424300000,22033.151,22038.431,22032.935,22035.975,0.0037400000728666782],[1742424360000,22036.047,22039.822,22036.047,22039.677,0.0026400000788271427],[1742424420000,22039.678,22039.822,22033.977,22034.123,0.002420000033453107],[1742424480000,22034.195,22034.772,22034.05,22034.05,0.0010999999940395355],[1742424540000,22033.906,22040.905,22033.906,22040.042,0.002090000081807375],[1742424600000,22040.286,22041.37,22040.286,22041.199,0.002309999894350767],[1742424660000,22041.633,22043.406,22040.875,22042.683,0.002859999891370535],[1742424720000,22042.537,22044.521,22042.537,22043.983,0.0015399999683722854],[1742424780000,22044.439,22045.161,22040.109,22040.109,0.0012100000167265534],[1742424840000,22039.581,22040.892,22039.508,22040.892,0.0014299999456852674],[1742424900000,22043.783,22048.054,22042.337,22048.054,0.0014299999456852674],[1742424960000,22046.874,22048.054,22042.938,22042.939,0.0017399999778717756],[1742425020000,22042.939,22042.939,22040.966,22042.216,0.0022899999748915434],[1742425080000,22042.215,22046.404,22040.047,22046.282,0.0026199999265372753],[1742425140000,22046.282,22046.312,22045.192,22046.312,0.0038499999791383743],[1742425200000,22046.251,22046.251,22041.914,22043.699,0.010850000195205212],[1742425260000,22044.06,22044.711,22043.374,22043.854,0.008670000359416008],[1742425320000,22043.914,22043.988,22041.312,22041.312,0.0066999997943639755],[1742425380000,22041.241,22042.036,22037.328,22040.054,0.006819999776780605],[1742425440000,22039.837,22040.515,22037.667,22040.299,0.0077599999494850636],[1742425500000,22040.299,22041.889,22033.175,22033.175,0.008750000037252903],[1742425560000,22033.102,22034.638,22031.152,22034.588,0.010879999957978725],[1742425620000,22034.544,22036.767,22034.363,22035.405,0.012509999796748161],[1742425680000,22035.355,22042.456,22035.206,22042.022,0.005919999908655882],[1742425740000,22041.95,22043.8,22041.589,22043.8,0.003949999809265137],[1742425800000,22044.234,22045.757,22043.545,22044.593,0.003869999898597598],[1742425860000,22044.593,22046.039,22044.54,22044.631,0.0038499999791383743],[1742425920000,22044.631,22045.106,22044.528,22044.673,0.0010999999940395355],[1742425980000,22044.961,22045.179,22044.643,22044.932,0.0013200000394135714],[1742426040000,22045.437,22045.51,22043.268,22044.592,0.001979999942705035],[1742426100000,22044.593,22045.358,22043.851,22045.242,0.004619999788701534],[1742426160000,22044.737,22044.737,22043.196,22044.064,0.002309999894350767],[1742426220000,22043.846,22044.177,22042.949,22043.961,0.0035200000274926424],[1742426280000,22044.178,22046.495,22044.033,22046.495,0.002859999891370535],[1742426340000,22046.567,22048.294,22046.486,22047.716,0.002420000033453107],[1742426400000,22048.367,22048.55,22047.507,22048.085,0.002090000081807375],[1742426460000,22047.868,22048.591,22043.313,22043.602,0.0015399999683722854],[1742426520000,22044.18,22048.346,22043.201,22047.288,0.004509999882429838],[1742426580000,22047.867,22049.371,22046.74,22047.745,0.011110000312328339],[1742426640000,22047.716,22049.846,22047.327,22049.701,0.00494999997317791],[1742426700000,22049.488,22051.015,22047.464,22048.126,0.009569999761879444],[1742426760000,22048.271,22050.461,22047.609,22049.973,0.01056000031530857],[1742426820000,22049.973,22050.392,22048.011,22048.336,0.004619999788701534],[1742426880000,22048.336,22049.059,22046.885,22047.795,0.006599999964237213],[1742426940000,22047.794,22049.557,22047.361,22048.294,0.0061599998734891415],[1742427000000,22048.386,22050.543,22046.826,22046.94,0.01056000031530857],[1742427060000,22047.012,22048.733,22047.012,22047.093,0.014410000294446945],[1742427120000,22047.153,22047.252,22044.809,22044.881,0.01143999956548214],[1742427180000,22045.027,22045.027,22042.656,22042.922,0.008030000142753124],[1742427240000,22042.983,22043.893,22042.084,22043.893,0.01066999975591898],[1742427300000,22044.037,22044.273,22042.508,22042.652,0.006599999964237213],[1742427360000,22042.508,22043.323,22040.694,22041.672,0.012539999559521675],[1742427420000,22041.702,22042.706,22041.131,22041.131,0.0035200000274926424],[1742427480000,22041.203,22041.531,22040.166,22040.837,0.011590000241994858],[1742427540000,22040.898,22044.173,22040.296,22040.73,0.013910000212490559],[1742427600000,22040.729,22041.827,22039.332,22040.326,0.006969999987632036],[1742427660000,22040.356,22043.44,22040.139,22043.089,0.0040699997916817665],[1742427720000,22043.058,22044.7,22043.058,22043.957,0.007590000052005053],[1742427780000,22043.957,22045.217,22043.399,22044.879,0.012760000303387642],[1742427840000,22044.878,22045.814,22044.554,22044.844,0.0134699996560812],[1742427900000,22044.844,22045.338,22041.26,22041.678,0.00851999968290329],[1742427960000,22041.822,22042.136,22039.972,22041.171,0.007699999958276749],[1742428020000,22041.274,22042.378,22040.572,22042.103,0.012210000306367874],[1742428080000,22042.195,22044.83,22041.447,22044.83,0.014430000446736813],[1742428140000,22044.613,22045.265,22042.72,22043.854,0.01056000031530857],[1742428200000,22043.731,22046.37,22043.508,22045.555,0.008139999583363533],[1742428260000,22045.586,22046.447,22045.026,22045.436,0.009569999761879444],[1742428320000,22045.498,22052.478,22045.407,22048.047,0.010080000385642052],[1742428380000,22048.078,22048.336,22046.396,22046.754,0.006839999929070473],[1742428440000,22046.61,22046.61,22043.379,22044.216,0.007369999773800373],[1742428500000,22044.277,22044.44,22042.633,22043.304,0.007149999961256981],[1742428560000,22043.14,22044.913,22042.664,22044.48,0.006380000151693821],[1742428620000,22044.449,22045.541,22042.734,22044.788,0.00571999978274107],[1742428680000,22044.209,22046.433,22044.209,22045.207,0.0062699997797608376],[1742428740000,22045.787,22046.939,22044.903,22045.052,0.004730000160634518]]