[[1742342400000,20670.026,20670.167,20663.774,20666.524,0.03027999959886074],[1742342460000,20667.138,20667.888,20664.016,20664.16,0.025690000504255295],[1742342520000,20664.13,20670.099,20662.97,20669.592,0.02404000051319599],[1742342580000,20669.593,20672.556,20669.269,20670.457,0.013570000417530537],[1742342640000,20670.388,20672.639,20668.941,20671.827,0.017869999632239342],[1742342700000,20672.168,20673.033,20670.645,20672.283,0.015390000306069851],[1742342760000,20672.078,20675.504,20671.45,20672.979,0.023280000314116478],[1742342820000,20673.223,20674.048,20672.312,20672.776,0.01727999933063984],[1742342880000,20672.706,20673.071,20671.6,20672.662,0.018719999119639397],[1742342940000,20672.662,20675.086,20672.662,20673.245,0.01800999976694584],[1742343000000,20673.176,20673.859,20671.274,20672.024,0.01803000085055828],[1742343060000,20671.819,20674.603,20671.819,20673.767,0.01575000025331974],[1742343120000,20673.632,20675.072,20673.564,20674.935,0.014519999735057354],[1742343180000,20674.966,20675.019,20673.517,20674.291,0.014349999837577343],[1742343240000,20674.291,20675.61,20672.452,20672.95,0.013620000332593918],[1742343300000,20672.881,20673.207,20669.913,20670.632,0.023150000721216202],[1742343360000,20670.584,20671.3,20669.441,20670.707,0.015239999629557133],[1742343420000,20669.819,20670.989,20666.614,20667.291,0.015690000727772713],[1742343480000,20667.176,20668.706,20665.235,20668.297,0.01899999938905239],[1742343540000,20668.266,20669.16,20667.728,20668.222,0.01672999933362007],[1742343600000,20668.222,20669.224,20664.678,20665.42,0.020269999280571938],[1742343660000,20665.216,20672.202,20665.216,20670.618,0.01375999953597784],[1742343720000,20670.618,20673.452,20670.118,20672.837,0.010209999978542328],[1742343780000,20672.633,20673.626,20669.201,20671.785,0.010820000432431698],[1742343840000,20671.785,20671.792,20670.89,20671.193,0.00418000016361475],[1742343900000,20671.33,20676.468,20671.185,20676.467,0.007699999958276749],[1742343960000,20676.535,20678.119,20675.786,20677.777,0.006490000057965517],[1742344020000,20677.846,20681.157,20676.96,20680.612,0.016680000349879265],[1742344080000,20680.612,20685.771,20680.36,20683.476,0.012140000239014626],[1742344140000,20684.158,20688.196,20684.158,20684.794,0.01116000022739172],[1742344200000,20684.999,20687.742,20684.999,20685.491,0.024970000609755516],[1742344260000,20685.218,20685.552,20682.165,20683.051,0.034359999001026154],[1742344320000,20682.848,20682.916,20680.007,20680.007,0.022059999406337738],[1742344380000,20680.688,20680.825,20678.332,20680.053,0.016780000180006027],[1742344440000,20680.053,20684.085,20679.984,20684.085,0.015809999778866768],[1742344500000,20683.841,20684.183,20680.195,20682.499,0.01623000018298626],[1742344560000,20682.5,20685.455,20682.5,20685.251,0.007369999773800373],[1742344620000,20685.319,20687.267,20682.992,20682.992,0.00989999994635582],[1742344680000,20683.175,20684.032,20682.568,20683.57,0.008799999952316284],[1742344740000,20683.365,20685.464,20683.084,20684.956,0.010579999536275864],[1742344800000,20684.957,20688.383,20684.957,20688.314,0.0101500004529953],[1742344860000,20688.497,20690.142,20687.36,20688.815,0.006920000072568655],[1742344920000,20688.678,20689.301,20688.11,20688.11,0.005239999853074551],[1742344980000,20688.11,20689.612,20686.822,20688.096,0.02119000069797039],[1742345040000,20687.823,20691.606,20687.55,20690.642,0.03381999954581261],[1742345100000,20690.37,20692.5,20689.225,20689.596,0.015869999304413795],[1742345160000,20689.597,20689.597,20684.844,20685.358,0.008410000242292881],[1742345220000,20685.426,20685.579,20681.773,20681.773,0.022609999403357506],[1742345280000,20681.704,20683.796,20681.675,20682.432,0.00788000039756298],[1742345340000,20682.432,20683.115,20681.173,20681.674,0.006209999788552523],[1742345400000,20681.538,20682.448,20681.235,20682.303,0.019449999555945396],[1742345460000,20682.303,20682.303,20677.901,20679.356,0.015720000490546227],[1742345520000,20679.356,20683.813,20674.347,20675.308,0.04859999939799309],[1742345580000,20675.491,20678.43,20674.308,20677.916,0.01875000074505806],[1742345640000,20678.121,20678.303,20674.65,20674.936,0.058479998260736465],[1742345700000,20674.695,20676.537,20672.852,20675.127,0.05516999959945679],[1742345760000,20675.195,20677.673,20675.195,20677.369,0.04162999987602234],[1742345820000,20677.37,20677.37,20675.241,20675.241,0.03880000114440918],[1742345880000,20675.308,20676.196,20673.973,20674.459,0.03857000172138214],[1742345940000,20674.938,20676.021,20673.43,20675.899,0.04448999837040901],[1742346000000,20675.899,20684.464,20670.928,20682.895,0.07366999983787537],[1742346060000,20682.865,20683.373,20677.832,20678.871,0.07652000337839127],[1742346120000,20678.901,20679.038,20674.39,20675.24,0.0778999999165535],[1742346180000,20675.239,20675.239,20668.222,20668.73,0.08671999722719193],[1742346240000,20668.662,20669.344,20665.555,20666.033,0.05741000175476074],[1742346300000,20666.442,20668.071,20664.335,20668.071,0.03919000178575516],[1742346360000,20668.276,20671.594,20661.962,20670.01,0.03206999972462654],[1742346420000,20670.761,20672.178,20667.916,20670.686,0.05039000138640404],[1742346480000,20670.617,20675.255,20670.617,20671.057,0.05293000116944313],[1742346540000,20671.058,20672.369,20668.776,20671.808,0.043480001389980316],[1742346600000,20671.497,20673.897,20670.153,20673.43,0.03734999895095825],[1742346660000,20673.245,20674.65,20671.693,20672.32,0.03053000010550022],[1742346720000,20672.32,20672.98,20664.681,20665.122,0.07021000236272812],[1742346780000,20665.122,20665.893,20662.141,20663.316,0.07455000281333923],[1742346840000,20663.316,20665.802,20661.581,20661.582,0.03277000039815903],[1742346900000,20661.719,20662.083,20660.052,20661.204,0.09713999927043915],[1742346960000,20661.203,20661.826,20657.08,20657.856,0.08212000131607056],[1742347020000,20657.856,20660.333,20656.9,20657.846,0.046509999781847],[1742347080000,20657.847,20657.847,20652.655,20655.756,0.06651999801397324],[1742347140000,20656.664,20657.907,20654.908,20656.163,0.05178999900817871],[1742347200000,20656.133,20658.278,20655.381,20656.202,0.035360001027584076],[1742347260000,20656.563,20657.317,20652.954,20657.18,0.04075999930500984],[1742347320000,20657.18,20661.909,20657.111,20661.909,0.05428000167012215],[1742347380000,20661.878,20664.197,20661.112,20661.891,0.04207000136375427],[1742347440000,20661.891,20662.643,20659.574,20660.104,0.017829999327659607],[1742347500000,20660.056,20662.864,20659.102,20662.537,0.02159000001847744],[1742347560000,20662.537,20662.538,20659.582,20659.583,0.021789999678730965],[1742347620000,20659.582,20661.856,20659.553,20661.855,0.021619999781250954],[1742347680000,20661.855,20664.22,20661.143,20663.22,0.01735999993979931],[1742347740000,20663.221,20665.623,20662.356,20662.388,0.016659999266266823],[1742347800000,20662.524,20662.661,20658.773,20659.03,0.07596000283956528],[1742347860000,20659.415,20660.871,20657.232,20657.756,0.058389998972415924],[1742347920000,20657.892,20657.892,20655.855,20656.906,0.04380999878048897],[1742347980000,20656.906,20658.012,20655.27,20655.612,0.03585999831557274],[1742348040000,20655.521,20658.257,20654.549,20657.143,0.05170999839901924],[1742348100000,20657.142,20663.251,20656.77,20661.325,0.05299999937415123],[1742348160000,20661.325,20664.626,20660.839,20664.44,0.04052000120282173],[1742348220000,20664.408,20664.408,20660.135,20660.613,0.04205000028014183],[1742348280000,20660.497,20660.769,20657.284,20659.308,0.020269999280571938],[1742348340000,20659.595,20660.434,20656.89,20657.145,0.03815000131726265],[1742348400000,20657.077,20657.418,20651.35,20653.433,0.02790999971330166],[1742348460000,20653.433,20654.601,20651.583,20652.979,0.0142000000923872],[1742348520000,20652.229,20654.342,20651.431,20653.478,0.011869999580085278],[1742348580000,20653.477,20653.478,20649.469,20650.288,0.022099999710917473],[1742348640000,20650.268,20653.738,20649.947,20649.997,0.032260000705718994],[1742348700000,20649.967,20652.617,20648.875,20648.875,0.03787999972701073],[1742348760000,20648.125,20648.301,20645.641,20646.422,0.04623999819159508],[1742348820000,20646.663,20654.203,20646.663,20652.316,0.06560999900102615],[1742348880000,20652.315,20656.134,20651.472,20654.845,0.042319998145103455],[1742348940000,20654.572,20656.272,20653.241,20654.815,0.03711000084877014],[1742349000000,20654.973,20658.18,20653.801,20656.63,0.029340000823140144],[1742349060000,20656.63,20657.081,20651.916,20651.948,0.05940999835729599],[1742349120000,20651.947,20653.494,20651.055,20651.338,0.029200000688433647],[1742349180000,20651.767,20653.596,20651.572,20651.708,0.030859999358654022],[1742349240000,20651.648,20652.171,20649.776,20649.776,0.030339999124407768],[1742349300000,20649.709,20650.876,20646.784,20649.187,0.01843000017106533],[1742349360000,20649.527,20652.348,20648.596,20651.325,0.012690000236034393],[1742349420000,20651.529,20655.985,20650.574,20655.599,0.018699999898672104],[1742349480000,20655.394,20657.312,20654.044,20656.508,0.019430000334978104],[1742349540000,20656.509,20659.956,20656.304,20659.039,0.018200000748038292],[1742349600000,20658.221,20659.071,20655.964,20658.328,0.02281999960541725],[1742349660000,20658.601,20660.738,20656.229,20660.738,0.024639999493956566],[1742349720000,20660.67,20662.965,20659.834,20662.965,0.026110000908374786],[1742349780000,20662.934,20663.062,20659.532,20659.554,0.015469999983906746],[1742349840000,20659.895,20663.214,20659.895,20662.646,0.01056000031530857],[1742349900000,20663.123,20667.617,20663.122,20666.866,0.015949999913573265],[1742349960000,20666.799,20670.753,20664.183,20664.183,0.032499998807907104],[1742350020000,20664.818,20664.849,20661.267,20661.889,0.04933999851346016],[1742350080000,20661.889,20661.889,20656.222,20660.851,0.05868000164628029],[1742350140000,20660.821,20661.743,20657.669,20659.79,0.03994999825954437],[1742350200000,20659.653,20665.918,20658.594,20664.39,0.040219999849796295],[1742350260000,20664.614,20669.974,20664.018,20669.312,0.03691000118851662],[1742350320000,20669.311,20674.921,20669.311,20671.208,0.07332000136375427],[1742350380000,20671.207,20671.456,20666.631,20667.743,0.052560001611709595],[1742350440000,20667.675,20668.554,20663.902,20666.75,0.05511999875307083],[1742350500000,20666.682,20668.371,20661.175,20662.213,0.030079999938607216],[1742350560000,20662.213,20668.51,20661.041,20668.51,0.01745999976992607],[1742350620000,20668.509,20668.509,20665.1,20666.548,0.012040000408887863],[1742350680000,20666.276,20668.593,20663.585,20664.813,0.013030000030994415],[1742350740000,20664.783,20666.585,20664.033,20665.238,0.012430000118911266],[1742350800000,20665.306,20665.488,20662.624,20664.767,0.01508999988436699],[1742350860000,20664.631,20665.168,20660.886,20663.335,0.023910000920295715],[1742350920000,20663.472,20663.472,20658.381,20659.647,0.014019999653100967],[1742350980000,20659.677,20659.814,20655.334,20657.533,0.0185100007802248],[1742351040000,20657.67,20658.707,20657.168,20657.488,0.017009999603033066],[1742351100000,20657.216,20660.602,20656.086,20659.268,0.026410000398755074],[1742351160000,20659.357,20660.632,20658.731,20659.298,0.012230000458657742],[1742351220000,20659.329,20659.708,20657.761,20658.375,0.020160000771284103],[1742351280000,20658.473,20659.511,20657.738,20658.056,0.007369999773800373],[1742351340000,20658.397,20658.496,20656.411,20656.549,0.01711999997496605],[1742351400000,20656.549,20663.89,20655.343,20663.419,0.05090999975800514],[1742351460000,20663.283,20669.116,20661.222,20668.645,0.023479999974370003],[1742351520000,20669.191,20673.789,20666.241,20672.174,0.029990000650286674],[1742351580000,20671.901,20673.129,20667.931,20668.612,0.032280001789331436],[1742351640000,20668.613,20669.09,20661.255,20662.75,0.02961999922990799],[1742351700000,20662.361,20663.044,20657.363,20659.938,0.053199999034404755],[1742351760000,20659.939,20661.847,20659.044,20660.999,0.039329998195171356],[1742351820000,20660.97,20662.977,20658.311,20661.44,0.05829999968409538],[1742351880000,20661.03,20663.453,20661.03,20663.249,0.03477000072598457],[1742351940000,20663.15,20667.01,20662.975,20665.792,0.04157999902963638],[1742352000000,20665.792,20666.535,20663.24,20664.703,0.039570000022649765],[1742352060000,20664.885,20668.125,20664.203,20667.825,0.024769999086856842],[1742352120000,20667.825,20674.355,20667.347,20673.294,0.017480000853538513],[1742352180000,20672.885,20673.431,20671.522,20672.439,0.013020000420510769],[1742352240000,20672.644,20674.726,20670.394,20670.894,0.01955999992787838],[1742352300000,20670.924,20676.876,20670.924,20676.428,0.025849999859929085],[1742352360000,20676.428,20677.338,20672.575,20672.879,0.02387000061571598],[1742352420000,20672.879,20673.363,20669.379,20672.514,0.023499999195337296],[1742352480000,20672.719,20674.863,20672.242,20673.818,0.01754000037908554],[1742352540000,20673.068,20674.756,20673.067,20674.037,0.00851999968290329],[1742352600000,20673.901,20677.501,20672.899,20676.857,0.014600000344216824],[1742352660000,20676.243,20676.243,20671.182,20672.818,0.022749999538064003],[1742352720000,20672.819,20675.614,20672.584,20673.772,0.008700000122189522],[1742352780000,20673.773,20675.129,20672.741,20675.129,0.012430000118911266],[1742352840000,20675.129,20675.265,20672.394,20673.531,0.010780000127851963],[1742352900000,20673.562,20675.797,20670.827,20670.894,0.009239999577403069],[1742352960000,20670.894,20674.113,20670.894,20673.204,0.010889999568462372],[1742353020000,20672.727,20674.491,20672.437,20673.826,0.010010000318288803],[1742353080000,20673.962,20674.303,20671.711,20672.068,0.016680000349879265],[1742353140000,20672.098,20678.304,20672.068,20678.274,0.017000000923871994],[1742353200000,20678.274,20680.066,20677.228,20678.789,0.01891000010073185],[1742353260000,20678.789,20679.128,20675.029,20675.485,0.018719999119639397],[1742353320000,20675.893,20676.606,20671.485,20671.485,0.020560000091791153],[1742353380000,20671.484,20673.507,20669.529,20672.076,0.01899000070989132],[1742353440000,20672.076,20672.825,20667.422,20672.398,0.018929999321699142],[1742353500000,20672.446,20674.014,20670.899,20672.465,0.016769999638199806],[1742353560000,20672.989,20676.798,20672.24,20675.33,0.02116999961435795],[1742353620000,20675.739,20679.358,20674.814,20678.843,0.01785999909043312],[1742353680000,20679.115,20680.539,20676.404,20676.404,0.016170000657439232],[1742353740000,20676.745,20678.328,20675.586,20677.912,0.01583999954164028],[1742353800000,20677.979,20679.563,20676.571,20679.427,0.01143999956548214],[1742353860000,20679.018,20680.722,20677.178,20678.805,0.014410000294446945],[1742353920000,20678.804,20685.243,20678.745,20684.492,0.0177800003439188],[1742353980000,20684.425,20689.06,20683.803,20685.864,0.024630000814795494],[1742354040000,20685.114,20687.707,20684.804,20686.177,0.021689999848604202],[1742354100000,20685.974,20685.974,20683.143,20684.06,0.01868000067770481],[1742354160000,20684.195,20684.583,20683.553,20683.888,0.0086899995803833],[1742354220000,20683.888,20695.39,20683.752,20694.276,0.020800000056624413],[1742354280000,20693.882,20697.581,20693.882,20694.923,0.020230000838637352],[1742354340000,20695.4,20696.914,20695.119,20696.369,0.01331000030040741],[1742354400000,20696.505,20696.778,20693.55,20696.145,0.01583999954164028],[1742354460000,20696.349,20699.884,20696.007,20698.406,0.01522000040858984],[1742354520000,20698.414,20700.869,20697.496,20699.884,0.017839999869465828],[1742354580000,20699.951,20701.642,20697.709,20701.642,0.02019999921321869],[1742354640000,20701.641,20701.642,20700.134,20701.007,0.009630000218749046],[1742354700000,20701.143,20702.175,20699.696,20700.743,0.010409999638795853],[1742354760000,20700.948,20700.994,20697.713,20697.713,0.01193000003695488],[1742354820000,20697.849,20701.427,20697.849,20700.798,0.01606000028550625],[1742354880000,20700.866,20701.139,20698.319,20699.564,0.015390000306069851],[1742354940000,20699.496,20700.724,20698.229,20698.501,0.019099999219179153],[1742355000000,20698.472,20699.116,20697.258,20697.978,0.00791999977082014],[1742355060000,20697.979,20698.697,20695.175,20698.462,0.011380000039935112],[1742355120000,20698.53,20701.418,20697.803,20700.514,0.010230000130832195],[1742355180000,20700.788,20701.069,20698.97,20698.97,0.013799999840557575],[1742355240000,20698.902,20700.552,20698.796,20700.043,0.0086899995803833],[1742355300000,20700.074,20700.211,20697.334,20699.45,0.011739999987185001],[1742355360000,20699.383,20701.45,20698.183,20699.882,0.013220000080764294],[1742355420000,20700.018,20700.86,20697.344,20699.397,0.022140000015497208],[1742355480000,20699.853,20699.853,20695.851,20698.116,0.033810000866651535],[1742355540000,20698.254,20698.254,20695.89,20697.615,0.034170001745224],[1742355600000,20697.751,20697.888,20693.794,20694.537,0.022770000621676445],[1742355660000,20694.809,20697.53,20694.536,20696.611,0.01271000038832426],[1742355720000,20696.407,20703.012,20696.407,20702.921,0.017720000818371773],[1742355780000,20702.716,20703.049,20700.292,20701.406,0.017090000212192535],[1742355840000,20701.558,20705.135,20699.883,20700.156,0.013860000297427177],[1742355900000,20699.678,20704.361,20699.474,20703.778,0.010929999873042107],[1742355960000,20703.913,20706.22,20703.709,20705.645,0.01583000086247921],[1742356020000,20705.44,20706.942,20701.229,20706.736,0.012849999591708183],[1742356080000,20705.851,20708.147,20705.236,20706.987,0.0189800001680851],[1742356140000,20707.123,20708.313,20703.305,20703.663,0.016720000654459],[1742356200000,20703.662,20708.785,20703.254,20707.148,0.012590000405907631],[1742356260000,20707.148,20709.58,20706.921,20708.527,0.01489999983459711],[1742356320000,20708.527,20711.574,20708.459,20711.574,0.01875000074505806],[1742356380000,20711.575,20714.236,20710.824,20714.236,0.017640000209212303],[1742356440000,20714.235,20716.711,20711.78,20713.634,0.02201000042259693],[1742356500000,20713.498,20718.648,20712.474,20717.843,0.011210000142455101],[1742356560000,20717.971,20721.177,20715.249,20715.887,0.01899999938905239],[1742356620000,20715.751,20717.423,20708.636,20709.091,0.027780000120401382],[1742356680000,20709.457,20710.042,20705.979,20709.153,0.07074999809265137],[1742356740000,20709.152,20709.824,20701.937,20702.626,0.0456399992108345],[1742356800000,20702.626,20705.951,20700.297,20705.298,0.02751999907195568],[1742356860000,20705.299,20705.299,20698.63,20701.923,0.02370000071823597],[1742356920000,20700.743,20702.963,20699.846,20702.5,0.06207000091671944],[1742356980000,20702.43,20702.828,20700.119,20700.765,0.047759998589754105],[1742357040000,20700.697,20703.572,20700.697,20702.819,0.04904999956488609],[1742357100000,20703.002,20703.072,20699.746,20700.656,0.04873000085353851],[1742357160000,20700.656,20701.014,20697.264,20700.189,0.055160000920295715],[1742357220000,20700.189,20701.076,20698.814,20699.157,0.03336000069975853],[1742357280000,20698.953,20699.993,20695.982,20696.917,0.040449999272823334],[1742357340000,20696.916,20702.455,20694.324,20701.772,0.03618999943137169],[1742357400000,20701.772,20702.412,20699.696,20701.419,0.011599999852478504],[1742357460000,20701.487,20702.516,20700.309,20702.516,0.0243500005453825],[1742357520000,20702.516,20706.114,20702.062,20704.565,0.024900000542402267],[1742357580000,20704.564,20707.278,20704.475,20706.309,0.024000000208616257],[1742357640000,20705.431,20706.262,20702.858,20704.15,0.02191999927163124],[1742357700000,20704.559,20705.894,20703.233,20704.163,0.01803000085055828],[1742357760000,20704.096,20708.431,20701.874,20707.802,0.02628999948501587],[1742357820000,20707.839,20712.424,20707.635,20709.954,0.02116999961435795],[1742357880000,20709.983,20712.128,20709.118,20711.711,0.01054999977350235],[1742357940000,20711.848,20715.257,20711.848,20713.097,0.018459999933838844],[1742358000000,20713.097,20714.152,20709.125,20710.52,0.012649999931454659],[1742358060000,20710.55,20714.225,20709.792,20711.064,0.01785999909043312],[1742358120000,20711.171,20713.089,20709.799,20712.755,0.010219999589025974],[1742358180000,20712.756,20714.7,20712.006,20713.981,0.010499999858438969],[1742358240000,20713.98,20714.353,20710.249,20713.806,0.022929999977350235],[1742358300000,20713.807,20714.724,20712.737,20713.632,0.007029999978840351],[1742358360000,20713.632,20721.629,20713.372,20720.394,0.013000000268220901],[1742358420000,20720.727,20721.039,20716.984,20719.168,0.011660000309348106],[1742358480000,20719.137,20719.205,20716.404,20717.638,0.018549999222159386],[1742358540000,20717.91,20720.017,20717.188,20717.256,0.013240000233054161],[1742358600000,20717.188,20717.583,20715.89,20717.494,0.006380000151693821],[1742358660000,20717.494,20717.826,20716.09,20716.334,0.005539999809116125],[1742358720000,20716.266,20718.926,20714.779,20718.624,0.009619999676942825],[1742358780000,20718.594,20719.109,20718.086,20719.04,0.004670000169426203],[1742358840000,20718.152,20718.79,20713.886,20713.953,0.00949000008404255],[1742358900000,20714.022,20714.732,20711.928,20713.293,0.03880000114440918],[1742358960000,20713.293,20715.37,20712.33,20714.004,0.013220000080764294],[1742359020000,20714.003,20717.805,20711.731,20717.396,0.03633999824523926],[1742359080000,20717.191,20718.721,20715.668,20716.35,0.026429999619722366],[1742359140000,20716.35,20718.511,20713.521,20714.045,0.03954000025987625],[1742359200000,20714.015,20714.319,20710.7,20711.09,0.03248000144958496],[1742359260000,20711.09,20716.632,20711.09,20714.524,0.024000000208616257],[1742359320000,20714.593,20718.629,20714.408,20718.28,0.021689999848604202],[1742359380000,20717.664,20718.279,20717.101,20717.696,0.023590000346302986],[1742359440000,20717.832,20717.969,20715.928,20716.642,0.0076299998909235],[1742359500000,20717.392,20717.733,20712.501,20714.988,0.02493000030517578],[1742359560000,20714.987,20716.581,20713.935,20714.754,0.01868000067770481],[1742359620000,20714.686,20715.777,20714.139,20714.466,0.029260000213980675],[1742359680000,20714.554,20715.845,20714.283,20715.641,0.007300000172108412],[1742359740000,20715.709,20719.29,20714.163,20717.826,0.010230000130832195],[1742359800000,20717.69,20720.775,20716.93,20720.569,0.010449999943375587],[1742359860000,20719.955,20721.663,20718.492,20721.221,0.009460000321269035],[1742359920000,20721.222,20722.867,20720.313,20722.224,0.010529999621212482],[1742359980000,20721.276,20722.908,20720.474,20722.704,0.014800000004470348],[1742360040000,20722.461,20723.135,20720.321,20722.969,0.030230000615119934],[1742360100000,20723.211,20723.689,20714.822,20715.982,0.019840000197291374],[1742360160000,20715.982,20716.962,20710.855,20711.06,0.022260000929236412],[1742360220000,20710.856,20716.349,20710.289,20713.459,0.014800000004470348],[1742360280000,20713.186,20720.768,20712.602,20720.282,0.01484999991953373],[1742360340000,20720.283,20720.676,20718.394,20720.298,0.01363999955356121],[1742360400000,20721.047,20723.503,20720.212,20723.176,0.016720000654459],[1742360460000,20723.176,20723.766,20720.465,20720.705,0.019910000264644623],[1742360520000,20720.705,20722.396,20718.922,20719.236,0.017669999971985817],[1742360580000,20719.358,20720.569,20718.527,20720.569,0.014639999717473984],[1742360640000,20720.364,20720.819,20716.937,20718.301,0.016499999910593033],[1742360700000,20718.165,20718.573,20716.179,20717.534,0.010830000042915344],[1742360760000,20717.398,20718.466,20716.646,20717.852,0.006709999870508909],[1742360820000,20717.714,20719.646,20717.032,20719.1,0.009050000458955765],[1742360880000,20719.435,20725.247,20719.216,20722.329,0.019029999151825905],[1742360940000,20722.329,20722.489,20718.054,20721.511,0.0173799991607666],[1742361000000,20721.647,20721.926,20719.621,20721,0.010999999940395355],[1742361060000,20720.864,20726.83,20720.28,20723.882,0.025919999927282333],[1742361120000,20723.676,20725.749,20722.692,20723.661,0.02783999964594841],[1742361180000,20723.846,20725.674,20720.08,20725.197,0.01931999996304512],[1742361240000,20725.165,20726.629,20723.679,20724.361,0.016030000522732735],[1742361300000,20724.361,20724.43,20720.625,20721.028,0.019209999591112137],[1742361360000,20721.028,20727.833,20721.028,20723.014,0.02232000045478344],[1742361420000,20722.331,20723.014,20718.912,20720.393,0.020160000771284103],[1742361480000,20720.393,20723.154,20719.975,20723.085,0.009080000221729279],[1742361540000,20723.29,20725.603,20722.567,20725.1,0.016109999269247055],[1742361600000,20725.1,20727.176,20722.864,20726.602,0.02988000027835369],[1742361660000,20726.808,20727.043,20721.636,20721.977,0.0236200001090765],[1742361720000,20721.977,20722.917,20718.389,20721.148,0.04439999908208847],[1742361780000,20721.148,20722.106,20719.371,20721.499,0.042319998145103455],[1742361840000,20721.5,20725.672,20721.015,20725.087,0.036570001393556595],[1742361900000,20725.117,20725.867,20721.584,20721.691,0.02404000051319599],[1742361960000,20721.895,20723.569,20720.015,20720.59,0.018330000340938568],[1742362020000,20720.932,20723.351,20720.485,20722.752,0.011680000461637974],[1742362080000,20722.722,20722.722,20714.37,20717.392,0.029360000044107437],[1742362140000,20717.188,20719.256,20717.104,20717.241,0.019750000908970833],[1742362200000,20717.172,20719.446,20715.127,20718.093,0.04055999964475632],[1742362260000,20717.888,20720.228,20716.135,20717.946,0.02443999983370304],[1742362320000,20718.062,20723.594,20717.501,20723.011,0.030910000205039978],[1742362380000,20722.942,20727.06,20722.639,20727.012,0.03027000091969967],[1742362440000,20727.285,20737.072,20726.332,20735.874,0.01979999989271164],[1742362500000,20735.622,20747.508,20734.873,20746.418,0.04422000050544739],[1742362560000,20746.485,20748.379,20741.133,20746.284,0.04244999960064888],[1742362620000,20746.284,20757.816,20746.155,20756.936,0.03342000022530556],[1742362680000,20757.141,20759.211,20748.387,20748.387,0.0663599967956543],[1742362740000,20747.992,20749.681,20742.616,20746.626,0.09488999843597412],[1742362800000,20748.107,20749.837,20744.423,20745.862,0.0309200007468462],[1742362860000,20745.863,20748.096,20743.881,20745.594,0.035339999943971634],[1742362920000,20745.092,20753.44,20743.766,20751.482,0.024890000000596046],[1742362980000,20751.482,20757.252,20748.518,20748.518,0.03545000031590462],[1742363040000,20748.517,20749.352,20745.326,20748.261,0.019349999725818634],[1742363100000,20748.534,20755.043,20748.291,20753.184,0.031279999762773514],[1742363160000,20753.116,20755.657,20751.04,20753.832,0.03392000123858452],[1742363220000,20753.831,20754.232,20747.255,20747.839,0.034529998898506165],[1742363280000,20747.839,20751.817,20745.678,20750.62,0.02717999927699566],[1742363340000,20750.531,20750.755,20745.068,20748.772,0.05316999927163124],[1742363400000,20748.499,20750.648,20746.82,20748.889,0.03598000109195709],[1742363460000,20748.751,20752.368,20744.209,20751.853,0.027699999511241913],[1742363520000,20751.786,20754.029,20750.891,20752.664,0.009949999861419201],[1742363580000,20752.596,20754.419,20752.055,20754.052,0.01334999967366457],[1742363640000,20754.188,20759.822,20752.914,20758.957,0.033629998564720154],[1742363700000,20759.139,20767.378,20759.139,20765.84,0.017990000545978546],[1742363760000,20765.84,20771.896,20765.399,20770.085,0.025450000539422035],[1742363820000,20770.086,20777.929,20769.402,20775.506,0.037390001118183136],[1742363880000,20775.689,20776.615,20770.286,20771.59,0.0221599992364645],[1742363940000,20771.638,20772.798,20767.775,20771.712,0.026329999789595604],[1742364000000,20772.082,20773.113,20762.931,20765.214,0.03162999823689461],[1742364060000,20765.417,20769.199,20763.6,20768.175,0.04142000153660774],[1742364120000,20767.629,20770.288,20765.45,20768.274,0.0276699997484684],[1742364180000,20768.517,20772.179,20765.946,20768.236,0.02116999961435795],[1742364240000,20768.03,20774.197,20766.052,20770.63,0.03658999875187874],[1742364300000,20770.424,20777.992,20767.628,20776.596,0.04456000030040741],[1742364360000,20776.801,20777.377,20773.353,20773.605,0.05548999831080437],[1742364420000,20773.469,20777.137,20772.313,20774.543,0.06904000043869019],[1742364480000,20775.226,20775.673,20767.193,20768.697,0.03691999986767769],[1742364540000,20768.849,20771.495,20768.371,20769.273,0.04414999857544899],[1742364600000,20769.273,20769.273,20760.423,20762.457,0.04515000060200691],[1742364660000,20762.026,20762.093,20753.667,20755.053,0.03832999989390373],[1742364720000,20755.734,20755.735,20744.625,20744.625,0.05259000137448311],[1742364780000,20745.24,20745.24,20729.044,20733.848,0.05463999882340431],[1742364840000,20734.483,20742.731,20733.756,20741.207,0.0328500010073185],[1742364900000,20740.865,20753.646,20736.107,20753.646,0.03369000181555748],[1742364960000,20753.305,20757.895,20742.143,20742.143,0.03147999942302704],[1742365020000,20742.143,20742.144,20733.026,20735.984,0.06366000324487686],[1742365080000,20736.258,20740.153,20734.72,20739.015,0.03178999945521355],[1742365140000,20739.083,20742.155,20732.89,20735.116,0.02742999978363514],[1742365200000,20735.32,20740.334,20717.956,20718.025,0.03855999931693077],[1742365260000,20716.387,20734.859,20716.129,20733.767,0.04771000146865845],[1742365320000,20733.699,20736.569,20730.204,20735.575,0.041749998927116394],[1742365380000,20735.984,20747.813,20735.984,20746.085,0.02491999976336956],[1742365440000,20746.085,20748.21,20737.57,20739.853,0.027869999408721924],[1742365500000,20739.785,20740.924,20733.122,20740.423,0.03658000007271767],[1742365560000,20740.423,20743.336,20736.506,20741.726,0.018689999356865883],[1742365620000,20741.059,20745.483,20738.404,20739.815,0.029190000146627426],[1742365680000,20739.708,20739.913,20732.463,20734.656,0.028200000524520874],[1742365740000,20734.655,20734.655,20728.707,20732.379,0.0528700016438961],[1742365800000,20732.379,20733.246,20724.321,20728.548,0.04022999852895737],[1742365860000,20728.479,20728.596,20722.175,20723.823,0.04619999974966049],[1742365920000,20723.824,20730.826,20720.225,20730.812,0.0420599989593029],[1742365980000,20730.811,20732.731,20727.784,20729.283,0.02727999910712242],[1742366040000,20729.01,20729.99,20724.212,20726.095,0.027809999883174896],[1742366100000,20725.411,20736.295,20723.578,20736.295,0.039480000734329224],[1742366160000,20736.296,20739.702,20732.972,20735.683,0.027249999344348907],[1742366220000,20735.342,20735.342,20729.768,20731.131,0.02167000062763691],[1742366280000,20731.65,20737.887,20730.921,20737.205,0.021859999746084213],[1742366340000,20737.273,20741.833,20737.273,20739.919,0.017069999128580093],[1742366400000,20739.859,20748.066,20739.859,20742.905,0.020729999989271164],[1742366460000,20743.11,20743.636,20737.109,20737.109,0.023900000378489494],[1742366520000,20737.101,20742.785,20734.733,20742.231,0.027979999780654907],[1742366580000,20742.108,20750.554,20740.979,20750.554,0.02281000092625618],[1742366640000,20750.349,20757.584,20749.361,20755.498,0.038600001484155655],[1742366700000,20755.519,20768.014,20754.101,20764.882,0.07882999628782272],[1742366760000,20764.881,20765.83,20760.007,20760.882,0.07838000357151031],[1742366820000,20761.018,20765.576,20760.692,20761.639,0.05699000135064125],[1742366880000,20761.769,20762.891,20758.524,20762.034,0.0429299995303154],[1742366940000,20762.306,20762.484,20760.151,20761.567,0.05770000070333481],[1742367000000,20761.09,20764.467,20759.649,20762.205,0.038019999861717224],[1742367060000,20762.342,20764.614,20761.254,20763.948,0.04094000160694122],[1742367120000,20763.674,20767.132,20763.32,20764.77,0.030400000512599945],[1742367180000,20764.906,20775.509,20764.906,20773.347,0.08702000230550766],[1742367240000,20772.596,20775.714,20771.605,20774.377,0.07944999635219574],[1742367300000,20774.172,20774.438,20767.894,20768.729,0.05998999997973442],[1742367360000,20768.73,20779.84,20767.448,20779.021,0.07503999769687653],[1742367420000,20779.498,20783.394,20777.784,20778.321,0.07689999788999557],[1742367480000,20778.14,20778.634,20769.227,20773.11,0.04565000161528587],[1742367540000,20772.866,20778.743,20766.105,20776.346,0.02921999990940094],[1742367600000,20776.551,20776.748,20770.328,20772.668,0.024739999324083328],[1742367660000,20772.882,20778.89,20769.901,20778.89,0.025779999792575836],[1742367720000,20779.102,20785.09,20775.215,20783.935,0.02525000087916851],[1742367780000,20784.207,20784.266,20773.926,20776.782,0.032010000199079514],[1742367840000,20776.781,20778.485,20770.041,20770.293,0.033900000154972076],[1742367900000,20770.224,20770.969,20768.035,20768.873,0.020840000361204147],[1742367960000,20768.052,20772.59,20767.066,20771.291,0.029650000855326653],[1742368020000,20771.497,20775.628,20770.403,20773.33,0.027869999408721924],[1742368080000,20773.33,20783.871,20772.417,20783.334,0.024140000343322754],[1742368140000,20783.335,20793.33,20783.168,20792.115,0.02442000061273575],[1742368200000,20791.704,20793.798,20786.118,20791.064,0.030789999291300774],[1742368260000,20791.063,20793.886,20789.439,20790.26,0.023099999874830246],[1742368320000,20790.396,20791.976,20784.802,20785.837,0.01759999990463257],[1742368380000,20785.221,20790.306,20781.806,20782.861,0.023099999874830246],[1742368440000,20783.389,20785.538,20780.385,20784.734,0.032510001212358475],[1742368500000,20785.182,20789.833,20783.325,20783.326,0.01909000054001808],[1742368560000,20783.326,20786.646,20782.322,20783.083,0.033629998564720154],[1742368620000,20783.219,20785.41,20779.73,20784.261,0.027210000902414322],[1742368680000,20784.35,20795.59,20784.35,20791.989,0.022919999435544014],[1742368740000,20791.852,20791.867,20788.865,20790.864,0.024000000208616257],[1742368800000,20789.495,20793.105,20780.902,20782.892,0.037390001118183136],[1742368860000,20783.917,20787.553,20779.753,20785.265,0.038669999688863754],[1742368920000,20785.471,20786.314,20775.905,20778.807,0.02095000073313713],[1742368980000,20778.553,20783.759,20776.36,20776.694,0.020560000091791153],[1742369040000,20776.831,20789.185,20776.831,20788.715,0.0163199994713068],[1742369100000,20788.326,20790.173,20785.765,20787.484,0.016829999163746834],[1742369160000,20789.604,20790.471,20784.824,20785.129,0.03215000033378601],[1742369220000,20784.992,20788.783,20784.11,20788.539,0.02501000091433525],[1742369280000,20788.327,20790.316,20785.09,20786.274,0.027529999613761902],[1742369340000,20786.541,20788.068,20782.378,20782.876,0.02809000015258789],[1742369400000,20782.856,20793.89,20782.856,20792.453,0.02954999916255474],[1742369460000,20794.915,20796.131,20792.392,20794.502,0.021229999139904976],[1742369520000,20794.824,20798.662,20792.936,20797.673,0.025219999253749847],[1742369580000,20798.168,20800.571,20796.383,20800.098,0.018479999154806137],[1742369640000,20800.098,20808.151,20798.791,20807.845,0.02336999960243702],[1742369700000,20808.592,20815.412,20808.37,20811.181,0.02418999932706356],[1742369760000,20811.182,20826.263,20810.894,20825.715,0.02662999927997589],[1742369820000,20825.911,20838.468,20825.349,20832.618,0.0717800036072731],[1742369880000,20832.861,20835.131,20824.793,20825.672,0.062300000339746475],[1742369940000,20825.582,20827.696,20817.956,20825.28,0.05380000174045563],[1742370000000,20825.213,20831.714,20822.34,20831.235,0.04608000069856644],[1742370060000,20831.03,20835.825,20821.507,20823.878,0.061769999563694],[1742370120000,20823.809,20840.255,20820.307,20838.112,0.05299999937415123],[1742370180000,20838.082,20847.209,20832.446,20834.907,0.05923999845981598],[1742370240000,20835.303,20839.899,20830.976,20830.976,0.047929998487234116],[1742370300000,20830.681,20832.152,20820.587,20823.9,0.053050000220537186],[1742370360000,20823.314,20828.117,20818.513,20819.798,0.03415000066161156],[1742370420000,20820.186,20827.732,20811.041,20811.041,0.035999998450279236],[1742370480000,20810.859,20816.878,20803.204,20803.623,0.04569000005722046],[1742370540000,20803.623,20806.234,20799.187,20799.46,0.037939999252557755],[1742370600000,20799.429,20801.75,20795.479,20800.702,0.0910400003194809],[1742370660000,20800.291,20801.959,20795.805,20796.54,0.05716999992728233],[1742370720000,20796.746,20800.553,20794.09,20797.623,0.06394000351428986],[1742370780000,20797.684,20801.326,20790.855,20801.326,0.11152999848127365],[1742370840000,20801.326,20802.805,20797.552,20797.552,0.05352000147104263],[1742370900000,20797.553,20797.826,20788.56,20791.692,0.03539000079035759],[1742370960000,20791.905,20792.324,20788.149,20791.796,0.07108999788761139],[1742371020000,20791.659,20795.672,20788.585,20791.864,0.05482000112533569],[1742371080000,20791.591,20798.544,20789.156,20792.451,0.11243999749422073],[1742371140000,20792.481,20792.481,20785.771,20786.015,0.09756000339984894],[1742371200000,20786.153,20786.915,20773.119,20777.425,0.0732399970293045],[1742371260000,20777.426,20784.999,20774.295,20774.296,0.08660999685525894],[1742371320000,20774.508,20774.508,20767.096,20768.445,0.09274999797344208],[1742371380000,20768.415,20770.929,20763.236,20765.171,0.08781000226736069],[1742371440000,20765.475,20770.745,20758.246,20763.23,0.09331999719142914],[1742371500000,20763.163,20766.321,20759.346,20759.498,0.08083999902009964],[1742371560000,20759.177,20762.574,20757.737,20757.737,0.05245999991893768],[1742371620000,20757.415,20761.993,20756.037,20757.471,0.03125],[1742371680000,20757.472,20758.539,20749.465,20749.981,0.052469998598098755],[1742371740000,20749.981,20758.353,20749.822,20753.555,0.04668999835848808],[1742371800000,20753.554,20754.163,20743.67,20745.564,0.04814999923110008],[1742371860000,20745.496,20753.92,20744.007,20748.958,0.05071000009775162],[1742371920000,20748.685,20752.261,20745.916,20749.952,0.06742999702692032],[1742371980000,20749.883,20754.086,20747.899,20752.077,0.045660000294446945],[1742372040000,20751.687,20752.254,20748.242,20750.382,0.0436599999666214],[1742372100000,20750.861,20756.182,20749.793,20754.716,0.041689999401569366],[1742372160000,20753.804,20757.646,20751.668,20755.351,0.044119998812675476],[1742372220000,20755.626,20757.576,20751.329,20754.475,0.03407000005245209],[1742372280000,20754.407,20762.871,20754.407,20760.904,0.04453999921679497],[1742372340000,20761.315,20764.203,20759.201,20763.772,0.03943999856710434],[1742372400000,20763.36,20765.302,20759.294,20760.037,0.042330000549554825],[1742372460000,20759.969,20763.805,20758.636,20760.965,0.029510000720620155],[1742372520000,20761.171,20766.145,20756.188,20756.189,0.04374999925494194],[1742372580000,20756.141,20757.006,20752.813,20753.495,0.041370000690221786],[1742372640000,20753.358,20753.583,20744.922,20745.403,0.07754000276327133],[1742372700000,20745.335,20751.896,20745.123,20751.895,0.06241999939084053],[1742372760000,20751.896,20752.216,20745.24,20745.941,0.06491000205278397],[1742372820000,20746.153,20750.938,20740.612,20744.231,0.08243999630212784],[1742372880000,20743.568,20750.636,20743.568,20749.69,0.03776000067591667],[1742372940000,20749.658,20750.106,20741.568,20743.74,0.03412000089883804],[1742373000000,20743.856,20744.545,20734.485,20735.035,0.06453999876976013],[1742373060000,20735.24,20741.402,20732.618,20740.329,0.0825200006365776],[1742373120000,20740.329,20745.894,20738.233,20738.371,0.09031999856233597],[1742373180000,20738.37,20740.412,20733.636,20733.636,0.049389999359846115],[1742373240000,20732.952,20734.516,20729.986,20730.052,0.04224000126123428],[1742373300000,20730.081,20735.634,20728.342,20729.587,0.051419999450445175],[1742373360000,20729.587,20729.792,20721.099,20721.1,0.031539998948574066],[1742373420000,20721.1,20723.54,20717.672,20720.013,0.036479998379945755],[1742373480000,20720.014,20723.364,20711.058,20715.189,0.036559998989105225],[1742373540000,20715.19,20715.228,20705.703,20714.887,0.05538000166416168],[1742373600000,20715.571,20723.963,20715.571,20721.249,0.03468000143766403],[1742373660000,20721.249,20721.249,20714.175,20716.088,0.02768000029027462],[1742373720000,20716.088,20721.976,20712.547,20714.427,0.03279000148177147],[1742373780000,20714.304,20717.667,20710.199,20710.199,0.027329999953508377],[1742373840000,20709.516,20714.052,20700.316,20707.532,0.02418999932706356],[1742373900000,20707.744,20713.902,20707.288,20713.079,0.02727999910712242],[1742373960000,20712.805,20717.175,20709.456,20716.56,0.041359998285770416],[1742374020000,20716.492,20722.028,20715.665,20717.073,0.03674999997019768],[1742374080000,20717.004,20720.171,20712.418,20712.714,0.040550000965595245],[1742374140000,20712.473,20718.859,20712.176,20716.085,0.042580001056194305],[1742374200000,20715.721,20716.886,20712.126,20713.14,0.05987999960780144],[1742374260000,20712.959,20713.134,20706.355,20707.614,0.03685000166296959],[1742374320000,20706.929,20709.843,20704.045,20708.099,0.02913999930024147],[1742374380000,20708.147,20710.463,20705.076,20708.049,0.029510000720620155],[1742374440000,20707.775,20710.075,20697.456,20699.508,0.024620000272989273],[1742374500000,20698.825,20705.325,20698.124,20702.966,0.03370999917387962],[1742374560000,20703.24,20703.24,20695.598,20697.361,0.06588999927043915],[1742374620000,20697.292,20703.927,20695.777,20703.75,0.047680001705884933],[1742374680000,20703.539,20704.26,20690.783,20692.247,0.03305000066757202],[1742374740000,20692.246,20694.958,20682.821,20684.451,0.037700001150369644],[1742374800000,20684.512,20701.962,20681.192,20700.877,0.036389999091625214],[1742374860000,20700.846,20702.57,20691.931,20696.46,0.04035999998450279],[1742374920000,20696.46,20705.211,20694.228,20699.452,0.031980000436306],[1742374980000,20700.419,20708.931,20699.805,20707.836,0.03925999999046326],[1742375040000,20707.698,20711.68,20692.229,20692.572,0.05496999993920326],[1742375100000,20692.366,20695.338,20682.755,20693.075,0.04315999895334244],[1742375160000,20693.711,20701.844,20692.787,20697.672,0.03376999869942665],[1742375220000,20696.967,20700.226,20694.86,20695.117,0.03027999959886074],[1742375280000,20695.118,20704.72,20694.237,20703.876,0.02841999940574169],[1742375340000,20703.876,20704.662,20696.993,20699.281,0.023840000852942467],[1742375400000,20698.713,20700.418,20693.819,20696.127,0.02996000088751316],[1742375460000,20696.126,20703.586,20695.99,20698.873,0.03240999951958656],[1742375520000,20698.668,20704.685,20698.304,20699.002,0.038520000874996185],[1742375580000,20699.396,20707.559,20698.985,20706.832,0.027210000902414322],[1742375640000,20706.772,20708.934,20703.136,20707.787,0.030239999294281006],[1742375700000,20708.061,20712.31,20706.08,20706.355,0.03334999829530716],[1742375760000,20706.22,20712.178,20706.22,20708.287,0.034699998795986176],[1742375820000,20708.628,20710.882,20703.654,20707.548,0.03243999928236008],[1742375880000,20707.549,20711.48,20706.689,20710.239,0.0276699997484684],[1742375940000,20709.83,20716.959,20709.555,20715.268,0.03285999968647957],[1742376000000,20715.384,20722.999,20713.556,20721.683,0.03361999988555908],[1742376060000,20721.751,20721.751,20710.018,20711.032,0.04121999815106392],[1742376120000,20711.032,20717.356,20709.92,20717.337,0.023560000583529472],[1742376180000,20717.405,20720.707,20716.118,20717.762,0.04538000002503395],[1742376240000,20717.694,20717.774,20711.162,20715.49,0.035610001534223557],[1742376300000,20715.422,20721.735,20715.148,20721.22,0.037470001727342606],[1742376360000,20719.852,20721.081,20713.675,20714.222,0.03248000144958496],[1742376420000,20714.496,20719.648,20713.948,20717.521,0.03200000151991844],[1742376480000,20717.521,20718.085,20714.808,20717.522,0.022859999909996986],[1742376540000,20717.582,20718.878,20714.584,20717.207,0.01841999962925911],[1742376600000,20716.454,20718.347,20714.664,20714.908,0.02589000016450882],[1742376660000,20714.909,20717.557,20713.669,20714.255,0.02669999934732914],[1742376720000,20714.134,20714.498,20708.344,20708.344,0.04180999845266342],[1742376780000,20708.345,20708.405,20703.306,20704.91,0.045260000973939896],[1742376840000,20704.616,20707.477,20704.315,20707.019,0.04788000136613846],[1742376900000,20707.019,20711.912,20705.171,20711.844,0.039489999413490295],[1742376960000,20711.783,20714.084,20708.331,20708.535,0.03871000185608864],[1742377020000,20708.172,20710.661,20707.079,20709.364,0.026270000264048576],[1742377080000,20709.912,20717.421,20708.202,20715.903,0.033070001751184464],[1742377140000,20715.994,20717.512,20714.079,20714.99,0.03223999962210655],[1742377200000,20714.717,20718.866,20714.717,20716.434,0.024129999801516533],[1742377260000,20716.434,20720.641,20715.049,20718.205,0.031939998269081116],[1742377320000,20718.205,20720.922,20717.959,20720.891,0.02539999969303608],[1742377380000,20721.012,20723.77,20720.045,20722.255,0.02783999964594841],[1742377440000,20722.255,20729.756,20722.254,20729.755,0.02672000043094158],[1742377500000,20729.071,20730.546,20727.228,20730.302,0.02426999993622303],[1742377560000,20730.303,20730.988,20724.926,20728.292,0.021390000358223915],[1742377620000,20727.607,20729.315,20725.262,20728.63,0.028200000524520874],[1742377680000,20728.904,20728.904,20723.532,20726.163,0.029170000925660133],[1742377740000,20726.027,20727.287,20719.931,20719.931,0.028379999101161957],[1742377800000,20719.78,20726.113,20719.544,20721.969,0.021199999377131462],[1742377860000,20721.275,20725.06,20720.636,20722.293,0.019689999520778656],[1742377920000,20722.566,20724.317,20720.54,20720.878,0.02012999914586544],[1742377980000,20720.605,20723.326,20717.183,20721.113,0.04008999839425087],[1742378040000,20721.113,20729.896,20719.598,20729.896,0.03658000007271767],[1742378100000,20728.527,20731.085,20719.633,20724.81,0.044440001249313354],[1742378160000,20725.258,20725.804,20717.145,20717.206,0.02889000065624714],[1742378220000,20715.955,20727.384,20715.711,20727.171,0.015169999562203884],[1742378280000,20727.293,20732.026,20727.293,20730.783,0.017489999532699585],[1742378340000,20730.631,20731.821,20729.265,20729.275,0.017270000651478767],[1742378400000,20729.215,20731.299,20722.551,20725.916,0.015399999916553497],[1742378460000,20725.574,20731.051,20725.362,20728.224,0.011219999752938747],[1742378520000,20728.564,20728.565,20722.16,20722.229,0.012210000306367874],[1742378580000,20722.229,20726.338,20720.67,20720.948,0.025679999962449074],[1742378640000,20720.948,20727.189,20719.658,20724.119,0.022919999435544014],[1742378700000,20724.119,20728.319,20721.801,20727.538,0.021929999813437462],[1742378760000,20727.744,20733.252,20725.858,20732.296,0.01826000027358532],[1742378820000,20732.297,20732.773,20729.959,20731.409,0.014680000022053719],[1742378880000,20731.409,20735.416,20729.955,20735.316,0.018850000575184822],[1742378940000,20735.346,20735.346,20731.701,20732.566,0.028880000114440918],[1742379000000,20732.633,20736.301,20732.451,20733.633,0.02538999915122986],[1742379060000,20733.907,20735.687,20732.432,20734.587,0.021709999069571495],[1742379120000,20734.587,20735.436,20724.377,20724.811,0.02645000070333481],[1742379180000,20725.017,20731.447,20724.561,20729.375,0.025439999997615814],[1742379240000,20729.488,20732.445,20728.614,20731.94,0.02687999978661537],[1742379300000,20731.955,20738.245,20730.985,20737.773,0.019360000267624855],[1742379360000,20737.978,20746.559,20736.489,20745.113,0.030579999089241028],[1742379420000,20745.114,20749.201,20745.114,20748.547,0.02322000078856945],[1742379480000,20748.576,20754.749,20746.172,20754.612,0.02298000082373619],[1742379540000,20758.525,20762.147,20756.995,20761.903,0.02184000052511692],[1742379600000,20762.519,20762.757,20757.925,20761.392,0.019990000873804092],[1742379660000,20761.422,20761.422,20751.684,20751.747,0.022929999977350235],[1742379720000,20751.677,20757.36,20750.294,20757.223,0.02677999995648861],[1742379780000,20757.153,20760.469,20753.04,20760.45,0.04617999866604805],[1742379840000,20760.45,20763.874,20757.926,20760.557,0.0239499993622303],[1742379900000,20760.421,20768.501,20759.159,20764.817,0.01795000024139881],[1742379960000,20764.816,20764.816,20757.651,20759.975,0.028119999915361404],[1742380020000,20759.216,20769.466,20759.048,20769.466,0.021449999883770943],[1742380080000,20769.967,20770.151,20764.709,20768.564,0.020099999383091927],[1742380140000,20768.844,20769.483,20763.842,20766.861,0.033240001648664474],[1742380200000,20766.908,20779.149,20765.279,20769.928,0.03187999874353409],[1742380260000,20770.323,20772.964,20764.28,20766.785,0.041930001229047775],[1742380320000,20766.716,20776.966,20766.686,20772.609,0.049229998141527176],[1742380380000,20772.561,20774.846,20770.365,20770.639,0.0449099987745285],[1742380440000,20770.882,20776.516,20769.119,20774.143,0.05305999889969826],[1742380500000,20774.446,20781.021,20772.752,20779.827,0.03125999867916107],[1742380560000,20779.57,20783.734,20779.441,20783.157,0.01655999943614006],[1742380620000,20782.656,20791.274,20782.656,20788.979,0.024240000173449516],[1742380680000,20788.5,20795.011,20787.6,20791.243,0.025669999420642853],[1742380740000,20792.079,20795.411,20788.415,20794.265,0.02322000078856945],[1742380800000,20794.265,20798.167,20791.252,20791.252,0.04154999926686287],[1742380860000,20791.185,20796.796,20788.21,20794.416,0.028200000524520874],[1742380920000,20794.316,20794.912,20790.035,20790.348,0.027869999408721924],[1742380980000,20790.485,20792.239,20789.489,20791.085,0.019339999184012413],[1742381040000,20791.291,20797.84,20790.812,20795.503,0.025550000369548798],[1742381100000,20795.435,20796.18,20781.238,20783.589,0.021789999678730965],[1742381160000,20784.068,20784.068,20776.618,20781.358,0.027310000732541084],[1742381220000,20780.266,20783.557,20778.234,20780.21,0.02442000061273575],[1742381280000,20780.143,20783.243,20775.268,20775.951,0.025960000231862068],[1742381340000,20775.816,20776.332,20771.093,20773.863,0.026739999651908875],[1742381400000,20774.137,20775.057,20769.999,20774.958,0.027799999341368675],[1742381460000,20775.164,20775.164,20768.705,20772.056,0.02329999953508377],[1742381520000,20772.056,20772.26,20767.337,20770.831,0.01816999912261963],[1742381580000,20769.849,20769.849,20765.969,20766.878,0.029090000316500664],[1742381640000,20766.351,20766.351,20761.711,20762.665,0.020490000024437904],[1742381700000,20762.528,20763.963,20756.739,20757.491,0.026240000501275063],[1742381760000,20757.491,20764.112,20757.012,20759.964,0.02638000063598156],[1742381820000,20759.933,20766.73,20759.279,20765.567,0.023749999701976776],[1742381880000,20765.566,20767.076,20761.437,20767.076,0.008580000139772892],[1742381940000,20767.075,20767.229,20763.609,20763.952,0.013000000268220901],[1742382000000,20763.397,20765.449,20760.797,20763.761,0.008980000391602516],[1742382060000,20763.64,20765.252,20761.354,20761.779,0.007910000160336494],[1742382120000,20761.779,20769.54,20758.522,20769.225,0.016289999708533287],[1742382180000,20769.195,20771.278,20767.353,20769.262,0.019750000908970833],[1742382240000,20769.076,20772.9,20767.578,20772.299,0.02524000033736229],[1742382300000,20772.329,20775.185,20771.439,20773.912,0.011429999954998493],[1742382360000,20773.912,20778.575,20772.344,20774.124,0.016850000247359276],[1742382420000,20774.125,20774.47,20769.626,20770.658,0.022549999877810478],[1742382480000,20770.258,20772.227,20769.667,20772.158,0.02078999951481819],[1742382540000,20772.159,20774.156,20771.494,20772.633,0.014940000139176846],[1742382600000,20772.633,20774.887,20771.636,20773.841,0.020090000703930855],[1742382660000,20773.911,20773.911,20766.378,20766.493,0.018479999154806137],[1742382720000,20766.492,20771.678,20766.492,20770.477,0.019279999658465385],[1742382780000,20770.407,20779.058,20769.248,20773.527,0.02589000016450882],[1742382840000,20773.801,20780.161,20772.79,20778.696,0.0251499991863966],[1742382900000,20779.106,20779.106,20775.577,20776.359,0.01923000067472458],[1742382960000,20776.153,20781.201,20774.305,20780.859,0.023840000852942467],[1742383020000,20780.768,20784.594,20780.768,20783.849,0.021050000563263893],[1742383080000,20783.925,20784.95,20779.815,20782.098,0.019039999693632126],[1742383140000,20782.097,20789.999,20782.097,20789.864,0.01600000075995922],[1742383200000,20790.045,20791.131,20787.82,20789.977,0.014750000089406967],[1742383260000,20789.733,20790.022,20785.697,20790.022,0.008190000429749489],[1742383320000,20790.022,20790.501,20785.716,20786.841,0.01119999960064888],[1742383380000,20785.414,20785.484,20782.16,20784.234,0.015119999647140503],[1742383440000,20784.312,20791.009,20783.386,20790.736,0.012269999831914902],[1742383500000,20790.736,20791.435,20786.794,20786.915,0.011880000121891499],[1742383560000,20786.703,20788.762,20785.544,20787.704,0.013039999641478062],[1742383620000,20787.675,20788.291,20784.649,20788.017,0.016720000654459],[1742383680000,20788.017,20794.662,20787.305,20794.116,0.013690000399947166],[1742383740000,20794.297,20797.445,20792.207,20797.103,0.01269999984651804],[1742383800000,20797.308,20798.85,20792.303,20795.755,0.016039999201893806],[1742383860000,20795.754,20797.473,20793.445,20797.337,0.011339999735355377],[1742383920000,20797.306,20797.861,20792.292,20793.965,0.009019999764859676],[1742383980000,20793.828,20798.358,20793.084,20793.836,0.028939999639987946],[1742384040000,20793.905,20794.656,20787.967,20789.057,0.027799999341368675],[1742384100000,20789.056,20789.893,20774.414,20774.414,0.036740001291036606],[1742384160000,20774.55,20783.395,20774.392,20783.205,0.01616000011563301],[1742384220000,20782.932,20784.422,20781.002,20783.305,0.016170000657439232],[1742384280000,20783.091,20786.367,20780.714,20781.543,0.012980000115931034],[1742384340000,20781.678,20788.35,20781.505,20786.799,0.01513999979943037],[1742384400000,20786.8,20791.193,20784.832,20789.755,0.011649999767541885],[1742384460000,20789.688,20790.129,20783.518,20786.215,0.011110000312328339],[1742384520000,20786.694,20789.27,20784.718,20787.485,0.012590000405907631],[1742384580000,20787.424,20787.648,20778.897,20780.311,0.01448999997228384],[1742384640000,20780.859,20783.564,20779.711,20780.721,0.011219999752938747],[1742384700000,20781.709,20781.709,20774.104,20774.105,0.013770000077784061],[1742384760000,20773.724,20778.389,20771.932,20778.389,0.013299999758601189],[1742384820000,20778.39,20779.506,20774.606,20777.045,0.011110000312328339],[1742384880000,20776.635,20783.54,20776.635,20783.356,0.011090000160038471],[1742384940000,20783.404,20784.506,20780.349,20780.561,0.01152000017464161],[1742385000000,20780.426,20784.422,20774.818,20777.194,0.012389999814331532],[1742385060000,20777.558,20779.225,20775.107,20775.669,0.013089999556541443],[1742385120000,20775.668,20776.87,20770.899,20771.575,0.01104000024497509],[1742385180000,20773.831,20777.574,20773.831,20775.016,0.015540000051259995],[1742385240000,20775.204,20781.102,20774.751,20779.757,0.009270000271499157],[1742385300000,20779.894,20781.283,20774.081,20774.248,0.009929999709129333],[1742385360000,20774.127,20785.643,20771.354,20776.718,0.02095000073313713],[1742385420000,20776.718,20780.676,20771.711,20772.888,0.04108000174164772],[1742385480000,20772.888,20780.517,20772.888,20777.758,0.01899999938905239],[1742385540000,20777.759,20778.297,20773.801,20777.561,0.010169999673962593],[1742385600000,20777.257,20778.139,20772.129,20774.598,0.04269000142812729],[1742385660000,20775.214,20779.452,20773.428,20778.381,0.03133999928832054],[1742385720000,20778.38,20779.217,20771.308,20772.394,0.027969999238848686],[1742385780000,20773.739,20775.836,20772.645,20773.693,0.02225000038743019],[1742385840000,20774.157,20774.681,20768.771,20768.83,0.021929999813437462],[1742385900000,20769.181,20771.217,20764.897,20765.489,0.02013999968767166],[1742385960000,20765.427,20770.598,20764.006,20768.683,0.014949999749660492],[1742386020000,20768.273,20770.918,20764.129,20764.327,0.018230000510811806],[1742386080000,20763.81,20765.769,20757.159,20758.951,0.03681999817490578],[1742386140000,20758.813,20764.235,20758.783,20761.261,0.05079999938607216],[1742386200000,20761.261,20769.426,20761.261,20767.161,0.046539999544620514],[1742386260000,20767.366,20770.031,20764.078,20767.419,0.02469000034034252],[1742386320000,20767.693,20772.932,20762.088,20769.345,0.04018000140786171],[1742386380000,20769.687,20775.264,20769.382,20774.714,0.0182499997317791],[1742386440000,20774.383,20774.897,20767.197,20770.343,0.03294999897480011],[1742386500000,20769.757,20771.52,20762.68,20770.29,0.0321200005710125],[1742386560000,20770.222,20772.735,20769.302,20772.637,0.029689999297261238],[1742386620000,20772.294,20773.806,20770.373,20772.371,0.04636000096797943],[1742386680000,20772.522,20776.755,20772.463,20775.935,0.03248000144958496],[1742386740000,20775.935,20775.935,20765.247,20766.469,0.03849999979138374],[1742386800000,20768.307,20771.125,20755.718,20756.971,0.04938000068068504],[1742386860000,20756.758,20764.2,20755.072,20763.927,0.059780001640319824],[1742386920000,20763.926,20764.829,20759.879,20762.582,0.04202000051736832],[1742386980000,20762.514,20765.954,20759.856,20765.954,0.025189999490976334],[1742387040000,20765.613,20771.512,20763.015,20765.271,0.038350000977516174],[1742387100000,20765.233,20773.732,20763.196,20773.254,0.026200000196695328],[1742387160000,20772.911,20777.653,20766.134,20771.901,0.04067999869585037],[1742387220000,20771.689,20774.773,20764.45,20768.3,0.04368999972939491],[1742387280000,20768.725,20772.927,20768.459,20768.99,0.052480001002550125],[1742387340000,20768.989,20770.214,20765.29,20767.265,0.03759000077843666],[1742387400000,20767.608,20775.723,20762.363,20767.765,0.05708000063896179],[1742387460000,20767.766,20773.084,20766.93,20772.939,0.028349999338388443],[1742387520000,20772.97,20776.64,20771.374,20771.609,0.02101000025868416],[1742387580000,20771.58,20773.297,20768.277,20768.747,0.02638999931514263],[1742387640000,20769.324,20777.818,20769.233,20777.106,0.03370000049471855],[1742387700000,20777.106,20777.911,20772.973,20776.665,0.03773000091314316],[1742387760000,20776.694,20780.394,20775.859,20779.475,0.020349999889731407],[1742387820000,20779.475,20780.166,20776.834,20779.746,0.027659999206662178],[1742387880000,20779.882,20782.613,20778.871,20782.613,0.030750000849366188],[1742387940000,20783.16,20784.118,20780.316,20780.432,0.03353000059723854],[1742388000000,20780.431,20780.591,20771.154,20772.436,0.032499998807907104],[1742388060000,20771.89,20777.657,20770.163,20771.852,0.028230000287294388],[1742388120000,20772.066,20772.066,20767.695,20770.614,0.03994999825954437],[1742388180000,20770.433,20772.068,20768.908,20771.187,0.0362199991941452],[1742388240000,20771.217,20775.627,20768.316,20772.348,0.0449099987745285],[1742388300000,20772.286,20779.167,20771.46,20777.906,0.03584999963641167],[1742388360000,20780.639,20787.147,20779.75,20785.917,0.03288000077009201],[1742388420000,20785.849,20788.819,20779.406,20779.969,0.044429998844861984],[1742388480000,20779.968,20780.242,20773.623,20774.201,0.04546999931335449],[1742388540000,20774.2,20778.197,20773.329,20776.138,0.028909999877214432],[1742388600000,20776.137,20776.465,20769.992,20771.322,0.04585999995470047],[1742388660000,20771.504,20772.897,20767.594,20772.897,0.025310000404715538],[1742388720000,20772.928,20777.598,20771.171,20776.825,0.027340000495314598],[1742388780000,20777.03,20777.757,20772.85,20773.747,0.019680000841617584],[1742388840000,20773.611,20774.766,20766.181,20766.272,0.03359999880194664],[1742388900000,20766.819,20777.238,20766.703,20775.246,0.03571999818086624],[1742388960000,20775.568,20781.875,20774.402,20781.664,0.04749000072479248],[1742389020000,20781.732,20785.988,20781.245,20782.747,0.04092999920248985],[1742389080000,20782.551,20786.226,20780.065,20783.081,0.032999999821186066],[1742389140000,20785.378,20785.435,20779.677,20779.677,0.03206999972462654],[1742389200000,20779.193,20781.791,20771.938,20775.633,0.07680000364780426],[1742389260000,20775.481,20777.043,20772.04,20775.639,0.06193999946117401],[1742389320000,20777.643,20779.606,20774.026,20776.92,0.030579999089241028],[1742389380000,20777.064,20783.752,20775.796,20783.721,0.0406700000166893],[1742389440000,20783.721,20786.428,20779.803,20782.597,0.02637000009417534],[1742389500000,20783.281,20784.057,20776.793,20781.402,0.028669999912381172],[1742389560000,20781.354,20783.646,20779.984,20782.91,0.03641999885439873],[1742389620000,20782.431,20783.571,20778.303,20778.516,0.03618999943137169],[1742389680000,20778.975,20781.597,20775.653,20780.897,0.061250001192092896],[1742389740000,20780.829,20782.328,20775.427,20782.135,0.06532000005245209],[1742389800000,20782.135,20782.526,20769.922,20770.839,0.0720599964261055],[1742389860000,20771.524,20778.232,20770.481,20771.738,0.025779999792575836],[1742389920000,20771.055,20776.616,20769.994,20773.573,0.03002999909222126],[1742389980000,20773.641,20775.627,20771.254,20771.655,0.04259999841451645],[1742390040000,20772.17,20772.53,20765.49,20766.106,0.0689300000667572],[1742390100000,20765.764,20768.687,20756.667,20765.269,0.057840000838041306],[1742390160000,20766.637,20773.754,20765.53,20766.871,0.021609999239444733],[1742390220000,20766.871,20771.874,20766.253,20767.123,0.01874000020325184],[1742390280000,20767.122,20770.092,20763.215,20767.361,0.022379999980330467],[1742390340000,20767.203,20777.174,20767.203,20776.854,0.020099999383091927],[1742390400000,20776.944,20780.808,20774.243,20775.813,0.021630000323057175],[1742390460000,20775.589,20782.86,20774.433,20775.683,0.02606000006198883],[1742390520000,20775.683,20777.591,20766.478,20774.531,0.02751000039279461],[1742390580000,20774.562,20777.141,20767.162,20770.369,0.02338000014424324],[1742390640000,20770.448,20775.378,20766.435,20773.287,0.019780000671744347],[1742390700000,20772.511,20774.719,20769.682,20770.282,0.01590000092983246],[1742390760000,20770.29,20771.651,20764.525,20765.935,0.019139999523758888],[1742390820000,20766.518,20767.853,20762.153,20766.279,0.01688000001013279],[1742390880000,20766.142,20769.704,20765.01,20768,0.015180000104010105],[1742390940000,20766.698,20772.517,20764.636,20767.211,0.0251499991863966],[1742391000000,20767.378,20771.28,20764.78,20768.374,0.048340000212192535],[1742391060000,20768.19,20770.569,20753.876,20756.248,0.0517599992454052],[1742391120000,20756.875,20756.943,20741.151,20747.204,0.042890001088380814],[1742391180000,20747.416,20749.615,20729.478,20731.532,0.037689998745918274],[1742391240000,20731.121,20740.647,20727.418,20729.463,0.040619999170303345],[1742391300000,20729.259,20737.575,20728.437,20734.367,0.03044000081717968],[1742391360000,20733.656,20734.191,20718.731,20720.185,0.0377499982714653],[1742391420000,20720.048,20728.945,20717.304,20720.287,0.04535999894142151],[1742391480000,20720.347,20729.9,20719.683,20725.585,0.042180001735687256],[1742391540000,20725.517,20729.821,20721.616,20727.275,0.035989999771118164],[1742391600000,20727.207,20738.421,20726.454,20729.554,0.044780001044273376],[1742391660000,20728.919,20728.919,20715.509,20723.955,0.044759999960660934],[1742391720000,20723.681,20738.561,20723.681,20735.647,0.0652099996805191],[1742391780000,20734.668,20741.462,20731.355,20731.972,0.048500001430511475],[1742391840000,20732.02,20735.314,20728.155,20729.283,0.05276999995112419],[1742391900000,20730.72,20735.237,20725.287,20727.778,0.06964000314474106],[1742391960000,20727.753,20730.554,20723.946,20724.552,0.0703200027346611],[1742392020000,20724.483,20731.91,20723.763,20728.872,0.038509998470544815],[1742392080000,20728.643,20735.527,20728.065,20728.377,0.04501999914646149],[1742392140000,20728.444,20742.197,20728.263,20740.76,0.030789999291300774],[1742392200000,20740.941,20746.011,20737.899,20743.304,0.05251000076532364],[1742392260000,20742.472,20750.947,20740.83,20749.7,0.0333000011742115],[1742392320000,20750.216,20754.374,20748.642,20751.654,0.04397999867796898],[1742392380000,20752.071,20757.576,20752.042,20756.314,0.05934999883174896],[1742392440000,20755.559,20760.849,20755.318,20757.088,0.061400000005960464],[1742392500000,20757.02,20757.824,20751.018,20754.68,0.039319999516010284],[1742392560000,20754.475,20762.594,20753.346,20760.457,0.029610000550746918],[1742392620000,20760.321,20764.828,20757.736,20764.399,0.031300000846385956],[1742392680000,20764.125,20773.04,20759.98,20771.591,0.02865000069141388],[1742392740000,20771.318,20773.374,20764.228,20766.076,0.02988000027835369],[1742392800000,20764.775,20764.775,20752.186,20753.244,0.04255999997258186],[1742392860000,20753.244,20754.352,20743.998,20754.352,0.049240000545978546],[1742392920000,20754.01,20755.955,20747.109,20748.38,0.025520000606775284],[1742392980000,20748.447,20751.284,20741.416,20742.719,0.025219999253749847],[1742393040000,20742.924,20743.962,20728.662,20732.221,0.05747000128030777],[1742393100000,20732.084,20736.814,20724.425,20729.795,0.042089998722076416],[1742393160000,20729.59,20732.732,20721.214,20732.481,0.03003999963402748],[1742393220000,20732.753,20733.691,20721.798,20723.441,0.026559999212622643],[1742393280000,20723.646,20729.534,20721.798,20727.585,0.026019999757409096],[1742393340000,20727.79,20729.641,20722.176,20723.279,0.04196999967098236],[1742393400000,20723.279,20727.439,20721.132,20724.262,0.03361999988555908],[1742393460000,20724.605,20729.212,20720.536,20728.14,0.03320999816060066],[1742393520000,20727.935,20729.368,20724.475,20727.978,0.02630000002682209],[1742393580000,20728.067,20729.736,20719.212,20720.595,0.03311999887228012],[1742393640000,20720.712,20727.387,20720.712,20724.745,0.03830999881029129],[1742393700000,20725.019,20733.2,20724.509,20725.901,0.03626000136137009],[1742393760000,20726.585,20731.444,20725.284,20726.21,0.0321200005710125],[1742393820000,20726.348,20734.317,20723.274,20732.973,0.02070000022649765],[1742393880000,20733.482,20733.878,20724.794,20725.306,0.020919999107718468],[1742393940000,20724.827,20726.451,20718.026,20718.885,0.03311000019311905],[1742394000000,20718.823,20732.279,20718.823,20728.67,0.031150000169873238],[1742394060000,20728.444,20735.772,20726.758,20731.388,0.030460000038146973],[1742394120000,20731.389,20734.568,20716.387,20716.682,0.02628999948501587],[1742394180000,20716.614,20727.97,20710.501,20727.239,0.037039998918771744],[1742394240000,20727.218,20733.171,20726.617,20731.642,0.02507000043988228],[1742394300000,20731.779,20733.764,20723.877,20727.052,0.02250000089406967],[1742394360000,20727.259,20732.486,20724.261,20725.42,0.02133999951183796],[1742394420000,20725.489,20730.696,20724.917,20726.531,0.022110000252723694],[1742394480000,20726.712,20733.807,20726.294,20732.027,0.02353999949991703],[1742394540000,20732.232,20738.491,20732.231,20738.491,0.02280000038444996],[1742394600000,20738.765,20743.72,20736.543,20743.235,0.05135999992489815],[1742394660000,20743.234,20748.93,20733.963,20733.963,0.04210999980568886],[1742394720000,20734.031,20736.397,20727.549,20728.953,0.04416000097990036],[1742394780000,20728.954,20730.245,20722.794,20727.766,0.034129999577999115],[1742394840000,20727.698,20736.209,20722.458,20735.593,0.03689999878406525],[1742394900000,20735.768,20739.415,20734.728,20739.415,0.021069999784231186],[1742394960000,20740.373,20743.801,20739.226,20741.056,0.0243500005453825],[1742395020000,20740.851,20744.078,20737.532,20737.685,0.01844000071287155],[1742395080000,20737.413,20746.497,20736.318,20743.447,0.017909999936819077],[1742395140000,20742.968,20749.061,20741.531,20748.576,0.01730000041425228],[1742395200000,20748.553,20748.971,20743.89,20745.016,0.02092999964952469],[1742395260000,20743.852,20746.894,20741.668,20741.668,0.016289999708533287],[1742395320000,20742.147,20748.562,20740.708,20748.347,0.023819999769330025],[1742395380000,20747.922,20747.922,20738.654,20740.209,0.02345000021159649],[1742395440000,20740.24,20741.586,20736.745,20737.628,0.03229999914765358],[1742395500000,20737.491,20742.45,20736.102,20738.371,0.03133999928832054],[1742395560000,20738.165,20745.856,20738.165,20742.752,0.02920999936759472],[1742395620000,20742.273,20745.033,20735.798,20739.549,0.03813000023365021],[1742395680000,20738.386,20742.119,20737.685,20740.009,0.050999999046325684],[1742395740000,20739.772,20741.099,20736.449,20737.772,0.026690000668168068],[1742395800000,20737.681,20740.127,20734.774,20735.879,0.01711999997496605],[1742395860000,20736.046,20740.714,20735.308,20740.097,0.026660000905394554],[1742395920000,20740.097,20752.697,20739.274,20751.459,0.024940000846982002],[1742395980000,20751.459,20752.518,20742.196,20742.836,0.029810000211000443],[1742396040000,20742.866,20747.6,20741.594,20746.488,0.037379998713731766],[1742396100000,20746.745,20747.121,20739.438,20743.7,0.05465000122785568],[1742396160000,20743.768,20747.098,20742.33,20745.434,0.031599998474121094],[1742396220000,20745.364,20746.251,20736.189,20739.695,0.04569000005722046],[1742396280000,20739.422,20745.221,20738.482,20742.927,0.07186999917030334],[1742396340000,20742.79,20749.638,20742.79,20746.775,0.05976000055670738],[1742396400000,20746.227,20748.858,20738.145,20743.035,0.032710000872612],[1742396460000,20743.241,20759.248,20743.241,20757.248,0.02703999914228916],[1742396520000,20756.975,20757.946,20751.548,20756.464,0.02101000025868416],[1742396580000,20756.328,20758.865,20752.086,20756.095,0.0163199994713068],[1742396640000,20756.337,20756.354,20750.697,20752.354,0.014460000209510326],[1742396700000,20752.176,20760.083,20751.674,20757.893,0.015629999339580536],[1742396760000,20757.551,20759.437,20752.231,20756.732,0.044780001044273376],[1742396820000,20756.733,20767.974,20756.175,20765.636,0.03798000141978264],[1742396880000,20765.636,20775.682,20765.636,20772.919,0.024089999496936798],[1742396940000,20772.222,20775.203,20765.16,20772.014,0.05511999875307083],[1742397000000,20771.67,20774.898,20769.835,20773.036,0.05460000038146973],[1742397060000,20772.899,20776.667,20767.143,20768.747,0.08857999742031097],[1742397120000,20768.816,20771.278,20767.292,20770.173,0.09020999819040298],[1742397180000,20771.134,20772.295,20768.744,20768.942,0.07784999907016754],[1742397240000,20769.148,20773.054,20768.905,20773.054,0.06706000119447708],[1742397300000,20773.875,20781.077,20766.904,20767.957,0.07037000358104706],[1742397360000,20767.85,20768.398,20761.504,20763.563,0.0700099989771843],[1742397420000,20763.721,20769.362,20762.344,20763.961,0.05711999908089638],[1742397480000,20763.412,20772.682,20763.295,20771.139,0.03181999921798706],[1742397540000,20770.248,20771.559,20766.623,20769.875,0.04795999825000763],[1742397600000,20769.739,20772.325,20764.094,20771.406,0.045159999281167984],[1742397660000,20770.921,20773.102,20770.108,20772.735,0.045499999076128006],[1742397720000,20772.766,20776.207,20769.866,20770.239,0.04131999984383583],[1742397780000,20770.414,20774.469,20768.785,20774.469,0.033410001546144485],[1742397840000,20774.331,20777.715,20773.152,20774.501,0.042010001838207245],[1742397900000,20774.637,20779.472,20774.045,20776.87,0.04721999913454056],[1742397960000,20777.35,20779.006,20772.531,20772.668,0.05480999872088432],[1742398020000,20772.667,20773.528,20767.81,20767.877,0.028109999373555183],[1742398080000,20768.084,20772.227,20766.981,20770.503,0.04678000137209892],[1742398140000,20770.776,20773.384,20769.285,20770.812,0.01892000064253807],[1742398200000,20770.606,20772.528,20767.447,20768.283,0.027219999581575394],[1742398260000,20767.798,20768.931,20766.168,20768.499,0.019929999485611916],[1742398320000,20768.772,20770.064,20765.507,20766.469,0.023409999907016754],[1742398380000,20766.414,20770.522,20766.384,20770.522,0.020740000531077385],[1742398440000,20770.111,20776.714,20769.905,20774.652,0.014279999770224094],[1742398500000,20774.858,20777.7,20773.966,20774.684,0.019099999219179153],[1742398560000,20774.472,20775.745,20773.289,20775.197,0.014999999664723873],[1742398620000,20775.881,20778.343,20770.522,20770.542,0.02792000025510788],[1742398680000,20770.726,20777.125,20769.425,20776.274,0.021490000188350677],[1742398740000,20776.479,20777.062,20767.06,20772.744,0.0210999995470047],[1742398800000,20772.606,20778.392,20772.606,20777.327,0.01769999973475933],[1742398860000,20776.915,20778.997,20774.513,20778.275,0.017230000346899033],[1742398920000,20778.068,20778.644,20770.339,20772.543,0.02266000024974346],[1742398980000,20772.331,20772.421,20764.754,20771.398,0.024119999259710312],[1742399040000,20771.261,20771.504,20764.27,20767.281,0.01933000050485134],[1742399100000,20767.31,20771.447,20767.085,20771.447,0.021309999749064445],[1742399160000,20771.295,20781.403,20771.295,20779.044,0.019540000706911087],[1742399220000,20779.25,20780.834,20774.177,20774.684,0.01899000070989132],[1742399280000,20775.332,20775.36,20769.091,20770.887,0.02580999955534935],[1742399340000,20771.162,20777.563,20770.918,20777.244,0.020179999992251396],[1742399400000,20777.174,20783.345,20776.054,20781.415,0.019300000742077827],[1742399460000,20781.688,20783.258,20780.071,20780.071,0.01662999950349331],[1742399520000,20780.254,20782.169,20777.44,20782.169,0.01665000058710575],[1742399580000,20781.957,20787.073,20779.344,20785.64,0.017589999362826347],[1742399640000,20785.852,20786.233,20783.087,20785.536,0.01408000010997057],[1742399700000,20785.172,20787.272,20783.701,20785.977,0.014019999653100967],[1742399760000,20786.044,20788.875,20782.941,20788.875,0.020759999752044678],[1742399820000,20788.632,20789.563,20784.186,20786.046,0.0157299991697073],[1742399880000,20785.91,20790.919,20783.202,20789.75,0.019700000062584877],[1742399940000,20789.613,20789.886,20786.379,20788.299,0.023180000483989716],[1742400000000,20788.163,20788.931,20784.099,20787.817,0.02394000068306923],[1742400060000,20787.816,20803.281,20787.749,20802.737,0.02995000034570694],[1742400120000,20802.804,20804.009,20799.29,20801.153,0.037539999932050705],[1742400180000,20801.153,20806.305,20799.577,20804.167,0.020899999886751175],[1742400240000,20803.368,20806.789,20803.368,20806.789,0.025930000469088554],[1742400300000,20806.995,20814.084,20805.524,20812.316,0.022760000079870224],[1742400360000,20812.316,20813.695,20807.862,20811.087,0.02070000022649765],[1742400420000,20811.772,20812.33,20803.017,20803.519,0.02263999916613102],[1742400480000,20803.518,20805.154,20802.135,20803.573,0.02411000058054924],[1742400540000,20803.39,20803.87,20799.046,20801.516,0.02589000016450882],[1742400600000,20801.395,20804.241,20799.629,20800.611,0.022390000522136688],[1742400660000,20799.825,20806.85,20798.953,20805.207,0.02563999965786934],[1742400720000,20805.178,20810.445,20804.013,20804.751,0.026179999113082886],[1742400780000,20804.68,20809.382,20803.832,20807.012,0.0228899996727705],[1742400840000,20807.148,20808.002,20796.782,20798.235,0.023840000852942467],[1742400900000,20798.446,20800.938,20795.641,20795.641,0.016680000349879265],[1742400960000,20795.845,20802.777,20793.226,20802.091,0.017999999225139618],[1742401020000,20802.228,20812.125,20801.337,20809.975,0.05964000150561333],[1742401080000,20809.837,20812.69,20808.832,20812.191,0.05105999857187271],[1742401140000,20812.738,20813.218,20807.481,20809.463,0.06136000156402588],[1742401200000,20809.737,20811.549,20805.956,20807.127,0.05268000066280365],[1742401260000,20807.401,20816.054,20807.187,20812.68,0.05011000111699104],[1742401320000,20812.681,20813.348,20808.979,20809.696,0.01947999931871891],[1742401380000,20810.655,20813.289,20808.53,20813.289,0.0228899996727705],[1742401440000,20813.221,20817.638,20811.303,20813.919,0.026499999687075615],[1742401500000,20813.575,20817.142,20813.416,20815.917,0.02046000026166439],[1742401560000,20815.849,20817.802,20810.653,20811.987,0.018950000405311584],[1742401620000,20811.781,20819.563,20811.096,20812.962,0.02281999960541725],[1742401680000,20813.365,20813.365,20808.164,20808.695,0.016669999808073044],[1742401740000,20809.029,20809.029,20805.321,20806.444,0.016790000721812248],[1742401800000,20807.234,20809.961,20805.174,20809.482,0.010119999758899212],[1742401860000,20810.097,20812.099,20808.345,20808.345,0.010010000318288803],[1742401920000,20808.376,20813.478,20807.394,20807.942,0.012009999714791775],[1742401980000,20807.393,20807.942,20804.016,20806.105,0.01066999975591898],[1742402040000,20806.038,20812.315,20805.869,20812.315,0.011880000121891499],[1742402100000,20812.741,20812.741,20809.501,20810.604,0.014299999922513962],[1742402160000,20810.567,20811.169,20805.961,20806.157,0.012590000405907631],[1742402220000,20806.158,20809.696,20803.74,20805.73,0.01056000031530857],[1742402280000,20805.592,20805.63,20798.444,20798.444,0.010660000145435333],[1742402340000,20798.627,20802.104,20798.627,20800.562,0.00791999977082014],[1742402400000,20800.494,20802.072,20799.317,20801.361,0.013740000315010548],[1742402460000,20801.15,20804.257,20800.403,20802.661,0.010250000283122063],[1742402520000,20802.79,20802.952,20797.924,20801.282,0.009239999577403069],[1742402580000,20801.625,20803.583,20797.758,20798.033,0.009569999761879444],[1742402640000,20798.093,20798.094,20794.061,20795.879,0.012240000069141388],[1742402700000,20796.839,20797.043,20792.565,20794.628,0.013089999556541443],[1742402760000,20794.764,20799.221,20794.744,20797.537,0.021940000355243683],[1742402820000,20799.491,20799.491,20794.786,20794.786,0.020490000024437904],[1742402880000,20794.817,20797.874,20794.286,20796.191,0.01486000046133995],[1742402940000,20796.252,20797.828,20791.083,20791.22,0.017570000141859055],[1742403000000,20790.828,20792.686,20788.5,20789.947,0.017810000106692314],[1742403060000,20790.403,20791.118,20781.505,20782.951,0.02483000047504902],[1742403120000,20781.963,20784.548,20778.995,20781.96,0.01573999971151352],[1742403180000,20782.15,20786.894,20778.423,20779.094,0.014449999667704105],[1742403240000,20778.957,20785.663,20778.683,20784.102,0.011939999647438526],[1742403300000,20784.598,20789.456,20778.912,20788.359,0.012880000285804272],[1742403360000,20788.154,20790.042,20787.052,20788.912,0.012919999659061432],[1742403420000,20787.667,20787.799,20784.998,20786.574,0.011549999937415123],[1742403480000,20786.397,20787.698,20783.206,20783.206,0.013489999808371067],[1742403540000,20783.344,20785.173,20781.493,20783.821,0.018079999834299088],[1742403600000,20784.095,20784.985,20773.122,20773.122,0.014910000376403332],[1742403660000,20773.28,20783.879,20773.28,20779.465,0.0181099995970726],[1742403720000,20779.252,20782.596,20777.461,20782.528,0.017750000581145287],[1742403780000,20782.316,20791.507,20781.487,20791.507,0.010119999758899212],[1742403840000,20792.468,20795.57,20791.502,20794.486,0.015200000256299973],[1742403900000,20794.691,20796.827,20792.154,20795.235,0.017260000109672546],[1742403960000,20795.204,20796.662,20791.648,20791.991,0.013860000297427177],[1742404020000,20791.992,20793.302,20789.274,20789.618,0.010889999568462372],[1742404080000,20789.785,20793.084,20786.619,20790.442,0.010080000385642052],[1742404140000,20790.533,20795.936,20790.533,20795.906,0.010809999890625477],[1742404200000,20796.043,20797.883,20795.917,20796.3,0.010049999691545963],[1742404260000,20796.542,20799.6,20793.567,20798.847,0.01066999975591898],[1742404320000,20798.915,20802.333,20798.847,20799.505,0.009239999577403069],[1742404380000,20799.505,20802.446,20799.089,20800.253,0.010780000127851963],[1742404440000,20800.61,20801.107,20797.241,20801.107,0.011769999749958515],[1742404500000,20800.901,20802.276,20796.241,20797.607,0.01286999974399805],[1742404560000,20797.674,20803.886,20797.606,20802.64,0.0147299999371171],[1742404620000,20802.732,20803.768,20799.539,20801.209,0.01727999933063984],[1742404680000,20801.42,20803.068,20797.722,20797.923,0.02047000080347061],[1742404740000,20797.711,20800.767,20796.063,20800.041,0.019300000742077827],[1742404800000,20799.836,20802.493,20797.946,20800.697,0.015690000727772713],[1742404860000,20801.721,20804.229,20800.73,20803.232,0.012319999746978283],[1742404920000,20803.226,20805.016,20800.599,20805.016,0.012719999998807907],[1742404980000,20805.428,20809.673,20803.992,20809.164,0.014469999819993973],[1742405040000,20809.165,20812.252,20805.041,20809.435,0.015399999916553497],[1742405100000,20809.504,20814.892,20809.092,20813.588,0.024490000680088997],[1742405160000,20813.589,20822.47,20813.589,20820.626,0.02387000061571598],[1742405220000,20820.779,20823.215,20817.111,20818.81,0.018549999222159386],[1742405280000,20819.052,20821.502,20810.359,20814.572,0.020969999954104424],[1742405340000,20814.997,20819.58,20813.961,20819.1,0.016610000282526016],[1742405400000,20819.403,20825.262,20819.403,20822.557,0.01484999991953373],[1742405460000,20822.899,20823.09,20816.574,20822.006,0.013860000297427177],[1742405520000,20821.869,20821.869,20816.072,20817.502,0.013969999738037586],[1742405580000,20816.746,20819.226,20814.782,20818.196,0.012210000306367874],[1742405640000,20817.955,20818.66,20816.031,20817.367,0.011620000004768372],[1742405700000,20817.579,20820.338,20816.187,20816.34,0.014809999614953995],[1742405760000,20815.722,20819.485,20814.973,20819.485,0.015869999304413795],[1742405820000,20819.417,20819.417,20813.06,20816.035,0.01583000086247921],[1742405880000,20816.271,20817.071,20811.839,20815.817,0.019139999523758888],[1742405940000,20815.544,20815.544,20811.608,20811.881,0.010080000385642052],[1742406000000,20812.225,20812.65,20808.262,20811.027,0.013220000080764294],[1742406060000,20810.96,20810.986,20804.814,20805.5,0.03328999876976013],[1742406120000,20805.158,20806.292,20797.537,20804.835,0.034060001373291016],[1742406180000,20805.384,20808.552,20804.243,20807.858,0.016140000894665718],[1742406240000,20807.858,20808.927,20803.122,20803.893,0.015289999544620514],[1742406300000,20804.306,20805.732,20799.665,20799.741,0.010999999940395355],[1742406360000,20799.65,20799.65,20792.108,20793.897,0.013749999925494194],[1742406420000,20794.134,20796.74,20792.298,20795.081,0.014999999664723873],[1742406480000,20795.081,20801.704,20794.668,20799.369,0.015809999778866768],[1742406540000,20798.475,20805.931,20798.475,20804.128,0.014829999767243862],[1742406600000,20803.922,20807.004,20801.161,20805.945,0.014519999735057354],[1742406660000,20805.762,20808.908,20802.596,20807.679,0.014519999735057354],[1742406720000,20807.543,20808.409,20802.375,20805.439,0.014299999922513962],[1742406780000,20805.508,20805.745,20803.433,20804.075,0.010339999571442604],[1742406840000,20804.555,20805.717,20797.44,20798.114,0.013089999556541443],[1742406900000,20799.086,20803.363,20794.968,20795.742,0.013089999556541443],[1742406960000,20795.53,20796.063,20793.235,20794.808,0.007369999773800373],[1742407020000,20794.595,20794.595,20789.651,20792.364,0.010780000127851963],[1742407080000,20791.883,20792.857,20789.648,20790.262,0.016829999163746834],[1742407140000,20790.437,20792.969,20786.68,20786.68,0.025280000641942024],[1742407200000,20787.308,20808.267,20787.308,20803,0.03159099817276001],[1742407260000,20802.726,20810.233,20790.046,20792.348,0.034790001809597015],[1742407320000,20792.672,20810.008,20790.83,20807.337,0.030389999970793724],[1742407380000,20806.402,20808.268,20801.126,20803.619,0.022549999877810478],[1742407440000,20803.376,20804.801,20782.369,20791.639,0.02474999986588955],[1742407500000,20791.586,20801.591,20789.949,20795.931,0.0257399994879961],[1742407560000,20797.574,20800.203,20789.137,20791.252,0.025849999859929085],[1742407620000,20790.978,20812.861,20788.759,20812.406,0.02442000061273575],[1742407680000,20814.477,20817.065,20803.703,20805.071,0.02442000061273575],[1742407740000,20804.591,20806.923,20796.635,20801.278,0.02232999913394451],[1742407800000,20801.491,20807.901,20799.891,20806.016,0.016939999535679817],[1742407860000,20806.222,20806.724,20792.383,20792.383,0.022019999101758003],[1742407920000,20792.14,20798.771,20788.361,20795.824,0.02191000059247017],[1742407980000,20799.837,20814.186,20799.601,20811.381,0.024310000240802765],[1742408040000,20811.001,20817.617,20809.783,20817.205,0.017160000279545784],[1742408100000,20815.493,20819.157,20809.842,20816.459,0.020020000636577606],[1742408160000,20816.459,20820.92,20816.438,20817.237,0.01979999989271164],[1742408220000,20817.069,20829.911,20817.039,20826.467,0.02112000063061714],[1742408280000,20826.4,20829.915,20821.751,20822.785,0.021299999207258224],[1742408340000,20822.784,20825.36,20819.167,20821.689,0.017820000648498535],[1742408400000,20822.22,20822.22,20814.987,20820.495,0.015359999611973763],[1742408460000,20820.8,20828.445,20818.842,20828.445,0.018810000270605087],[1742408520000,20828.567,20830.977,20821.49,20828.081,0.01947000063955784],[1742408580000,20827.929,20827.929,20817.546,20821.262,0.018769999966025352],[1742408640000,20821.126,20827.879,20816.135,20825.241,0.021330000832676888],[1742408700000,20824.557,20826.292,20804.987,20807.033,0.02532999962568283],[1742408760000,20806.849,20814.961,20805.537,20813.366,0.021560000255703926],[1742408820000,20813.579,20816.434,20807.349,20809.753,0.020899999886751175],[1742408880000,20809.96,20810.172,20803.034,20804.991,0.022770000621676445],[1742408940000,20804.854,20811.82,20804.854,20808.752,0.018149999901652336],[1742409000000,20808.752,20815.484,20808.283,20814.814,0.0173799991607666],[1742409060000,20813.856,20816.89,20811.778,20813.19,0.019029999151825905],[1742409120000,20813.89,20818.666,20811.156,20816.693,0.019029999151825905],[1742409180000,20817.104,20817.41,20809.995,20815.014,0.02232999913394451],[1742409240000,20815.19,20816.214,20810.383,20812.147,0.023429999127984047],[1742409300000,20811.942,20817.176,20810.84,20814.316,0.02078999951481819],[1742409360000,20814.931,20841.332,20813.578,20841.111,0.02776000089943409],[1742409420000,20840.79,20843.749,20828.112,20840.646,0.02782999910414219],[1742409480000,20840.8,20844.953,20830.783,20838.87,0.024970000609755516],[1742409540000,20839.326,20845.633,20836.183,20838.045,0.021560000255703926],[1742409600000,20838.388,20838.388,20827.363,20831.962,0.025629999116063118],[1742409660000,20832.989,20841.535,20826.698,20829.249,0.025299999862909317],[1742409720000,20829.454,20842.934,20823.386,20840.1,0.02816000021994114],[1742409780000,20839.538,20839.812,20828.925,20833.837,0.027389999479055405],[1742409840000,20834.316,20837.055,20831.706,20832.63,0.022989999502897263],[1742409900000,20832.661,20835.887,20826.221,20829.249,0.02321000024676323],[1742409960000,20829.34,20838.245,20825.423,20832.13,0.024970000609755516],[1742410020000,20831.764,20836.375,20826.103,20831.223,0.024860000237822533],[1742410080000,20831.222,20839.345,20829.42,20836.786,0.021560000255703926],[1742410140000,20836.571,20836.983,20822.609,20822.609,0.018370000645518303],[1742410200000,20822.746,20826.64,20819.065,20826.61,0.020349999889731407],[1742410260000,20826.427,20827.043,20811.426,20819.05,0.02078999951481819],[1742410320000,20818.563,20820.647,20814.533,20818.229,0.02046000026166439],[1742410380000,20818.405,20825.472,20817.619,20825.472,0.020679999142885208],[1742410440000,20826.088,20834.825,20825.867,20832.048,0.02046000026166439],[1742410500000,20832.047,20837.019,20830.842,20834.587,0.018859999254345894],[1742410560000,20834.45,20840.162,20830.68,20833.234,0.023420000448822975],[1742410620000,20834.465,20836.48,20830.975,20836.471,0.018699999898672104],[1742410680000,20836.265,20841.789,20835.47,20841.781,0.022350000217556953],[1742410740000,20841.781,20842.989,20831.244,20833.399,0.019360000267624855],[1742410800000,20834.402,20840.082,20834.163,20837.406,0.0741100013256073],[1742410860000,20837.627,20846.665,20835.631,20845.426,0.07930999994277954],[1742410920000,20845.426,20849.791,20841.061,20842.133,0.07275000214576721],[1742410980000,20842.688,20851.272,20841.133,20843.673,0.04100000113248825],[1742411040000,20843.185,20845.711,20838.724,20841.709,0.027130000293254852],[1742411100000,20842.031,20845.067,20838.527,20844.617,0.06278999894857407],[1742411160000,20844.684,20846.317,20837.025,20840.784,0.06735000014305115],[1742411220000,20840.785,20844.072,20835.95,20838.35,0.0643400028347969],[1742411280000,20837.712,20839.258,20829.417,20829.779,0.05854000151157379],[1742411340000,20830.463,20843.97,20829.881,20842.602,0.0694499984383583],[1742411400000,20842.786,20859.787,20840.688,20855.365,0.037950001657009125],[1742411460000,20855.638,20856.231,20843.342,20843.965,0.029109999537467957],[1742411520000,20844.308,20846.6,20840.097,20842.982,0.02672000043094158],[1742411580000,20842.763,20849.841,20841.801,20842.485,0.025550000369548798],[1742411640000,20842.162,20850.699,20840.729,20850.699,0.03799000009894371],[1742411700000,20850.836,20852.18,20842.802,20851.631,0.057670000940561295],[1742411760000,20852.452,20864.714,20852.225,20864.426,0.06283999979496002],[1742411820000,20864.489,20872.274,20862.152,20866.735,0.07064999639987946],[1742411880000,20866.53,20867.915,20861.158,20863.235,0.08831000328063965],[1742411940000,20863.44,20864.004,20852.665,20854.126,0.04950999841094017],[1742412000000,20854.333,20854.333,20840.116,20840.878,0.02305000089108944],[1742412060000,20840.672,20843.463,20835.365,20843.463,0.02297000028192997],[1742412120000,20843.463,20846.53,20833.934,20836.541,0.02290000021457672],[1742412180000,20836.54,20846.803,20835.537,20845.358,0.026280000805854797],[1742412240000,20845.358,20857.513,20844.72,20855.68,0.022910000756382942],[1742412300000,20855.573,20855.954,20845.379,20847.2,0.022709999233484268],[1742412360000,20847.23,20852.368,20845.167,20852.17,0.023099999874830246],[1742412420000,20851.957,20851.957,20835.576,20841.278,0.02249000035226345],[1742412480000,20840.736,20846.765,20839.822,20843.415,0.02549000084400177],[1742412540000,20843.414,20845.028,20837.593,20838.558,0.020889999344944954],[1742412600000,20837.29,20855.396,20837.29,20853.508,0.035179998725652695],[1742412660000,20853.781,20855.639,20851.072,20852.746,0.029360000044107437],[1742412720000,20852.442,20857.969,20850.799,20850.799,0.02418000064790249],[1742412780000,20849.939,20854.848,20849.939,20850.666,0.02191999927163124],[1742412840000,20850.666,20851.743,20846.168,20850.92,0.018279999494552612],[1742412900000,20850.92,20854.846,20850.751,20851.998,0.024010000750422478],[1742412960000,20852.409,20854.084,20848.984,20850.256,0.019290000200271606],[1742413020000,20850.438,20850.841,20846.09,20849.831,0.018370000645518303],[1742413080000,20849.679,20854.089,20848.325,20851.009,0.017489999532699585],[1742413140000,20850.668,20857.916,20850.357,20856.375,0.020239999517798424],[1742413200000,20856.512,20858.781,20853.529,20855.616,0.017489999532699585],[1742413260000,20856.177,20858.132,20852.807,20857.553,0.016279999166727066],[1742413320000,20859.06,20859.206,20852.724,20853.233,0.02012999914586544],[1742413380000,20853.233,20855.014,20850.7,20854.848,0.016610000282526016],[1742413440000,20854.779,20859.086,20854.002,20854.891,0.020549999549984932],[1742413500000,20854.862,20855.196,20852.47,20854.268,0.028349999338388443],[1742413560000,20854.626,20855.317,20848.992,20851.451,0.022600000724196434],[1742413620000,20851.999,20862.997,20851.999,20862.928,0.03277000039815903],[1742413680000,20862.586,20863.4,20857.717,20859.047,0.03147000074386597],[1742413740000,20859.457,20861.351,20854.243,20855.672,0.03440999984741211],[1742413800000,20854.276,20855.609,20850.65,20853.476,0.041120000183582306],[1742413860000,20853.613,20857.379,20853.316,20854.296,0.07501000165939331],[1742413920000,20854.364,20855.103,20850.182,20853.665,0.06391000002622604],[1742413980000,20853.734,20861.467,20853.696,20861.467,0.04177999868988991],[1742414040000,20862.29,20862.717,20859.598,20860.656,0.042569998651742935],[1742414100000,20860.412,20862.911,20857.103,20857.287,0.05835000053048134],[1742414160000,20857.988,20862.059,20857.857,20859.41,0.02638000063598156],[1742414220000,20859.41,20859.41,20853.842,20853.873,0.03754999861121178],[1742414280000,20854.558,20862.046,20853.872,20861.332,0.040780000388622284],[1742414340000,20860.648,20860.648,20855.53,20858.911,0.043779999017715454],[1742414400000,20859.33,20860.547,20855.012,20855.074,0.0195700004696846],[1742414460000,20855.013,20855.074,20849.246,20849.246,0.007699999958276749],[1742414520000,20849.295,20852.328,20848.783,20851.963,0.014089999720454216],[1742414580000,20852.305,20855.655,20852.305,20852.909,0.007910000160336494],[1742414640000,20852.978,20854.479,20851.239,20852.196,0.00925000011920929],[1742414700000,20852.06,20852.06,20841.443,20841.931,0.01641000062227249],[1742414760000,20841.93,20843.946,20839.671,20841.756,0.027899999171495438],[1742414820000,20841.072,20841.688,20838.833,20839.898,0.011090000160038471],[1742414880000,20839.898,20842.41,20837.935,20839.885,0.010029999539256096],[1742414940000,20839.915,20841.886,20838.591,20841.634,0.006039999891072512],[1742415000000,20841.634,20845.98,20841.633,20845.98,0.004290000069886446],[1742415060000,20846.666,20847.349,20844.2,20845.185,0.007259999867528677],[1742415120000,20845.869,20845.87,20841.76,20843.053,0.003590000094845891],[1742415180000,20843.083,20844.436,20841.228,20841.36,0.004650000017136335],[1742415240000,20841.299,20845,20839.483,20839.483,0.008249999955296516],[1742415300000,20839.483,20839.897,20836.504,20838.443,0.009890000335872173],[1742415360000,20838.87,20840.917,20836.729,20837.218,0.010520000010728836],[1742415420000,20837.628,20839.652,20835.78,20837.765,0.010700000450015068],[1742415480000,20837.423,20838.655,20833.675,20835.653,0.0083600003272295],[1742415540000,20835.858,20842.306,20834.203,20842.306,0.012160000391304493],[1742415600000,20842.305,20842.422,20837.713,20841.516,0.0062699997797608376],[1742415660000,20841.515,20842.179,20840.194,20841.891,0.004840000066906214],[1742415720000,20841.959,20841.959,20839.349,20839.349,0.006630000192672014],[1742415780000,20838.726,20840.541,20836.332,20840.541,0.008630000054836273],[1742415840000,20840.541,20840.939,20837.425,20837.426,0.007530000060796738],[1742415900000,20837.304,20837.304,20835.537,20837.036,0.008449999615550041],[1742415960000,20836.763,20838.823,20836.176,20838.412,0.008659999817609787],[1742416020000,20838.617,20838.617,20836.74,20837.653,0.011739999987185001],[1742416080000,20837.683,20839.676,20837.546,20839.06,0.007340000011026859],[1742416140000,20838.999,20841.579,20838.589,20841.352,0.008620000444352627],[1742416200000,20841.49,20842.653,20837.254,20838.044,0.006639999803155661],[1742416260000,20838.933,20839.413,20834.214,20834.32,0.009530000388622284],[1742416320000,20834.593,20835.62,20829.044,20831.544,0.007809999864548445],[1742416380000,20832.776,20832.776,20830.85,20831.268,0.006089999806135893],[1742416440000,20831.885,20832.09,20826.897,20826.897,0.007209999952465296],[1742416500000,20828.061,20829.892,20827.231,20828.913,0.006490000057965517],[1742416560000,20829.051,20833.979,20828.041,20831.409,0.004399999976158142],[1742416620000,20831.409,20832.436,20830.913,20832.008,0.006930000148713589],[1742416680000,20831.871,20832.968,20828.254,20828.254,0.0086899995803833],[1742416740000,20828.118,20830.034,20825.48,20828.366,0.006490000057965517],[1742416800000,20828.366,20831.125,20828.366,20829.641,0.006819999776780605],[1742416860000,20829.162,20829.984,20827.199,20827.648,0.006709999870508909],[1742416920000,20827.649,20831.637,20826.448,20831.379,0.005169999785721302],[1742416980000,20831.378,20831.378,20829.985,20830.21,0.005609999876469374],[1742417040000,20830.483,20830.961,20829.935,20830.46,0.006049999967217445],[1742417100000,20830.392,20832.261,20829.609,20829.609,0.004509999882429838],[1742417160000,20829.19,20835.953,20828.687,20835.099,0.007259999867528677],[1742417220000,20835.1,20836.992,20834.568,20836.513,0.00395999988541007],[1742417280000,20836.582,20839.645,20834.53,20839.645,0.004619999788701534],[1742417340000,20840.876,20842.515,20840.2,20841.106,0.010010000318288803],[1742417400000,20841.136,20846.87,20840.527,20845.193,0.009239999577403069],[1742417460000,20845.194,20846.675,20845.193,20845.467,0.0036299999337643385],[1742417520000,20845.467,20846.89,20843.931,20843.962,0.007590000052005053],[1742417580000,20844.023,20844.403,20841.036,20841.104,0.006049999967217445],[1742417640000,20840.968,20843.654,20840.564,20843.023,0.006599999964237213],[1742417700000,20842.9,20843.744,20841.051,20843.608,0.007590000052005053],[1742417760000,20844.37,20849.24,20844.195,20848.214,0.005830000154674053],[1742417820000,20848.007,20848.007,20839.831,20845.802,0.007590000052005053],[1742417880000,20845.833,20845.833,20842.894,20845.459,0.008580000139772892],[1742417940000,20845.801,20849.79,20844.92,20849.331,0.0023610000498592854],[1742421600000,20842.667,20842.851,20842.667,20842.851,0.00016199999663513154],[1742421660000,20851.747,20856.18,20846.781,20846.919,0.005183999892324209],[1742421720000,20847.056,20847.085,20838.989,20845.636,0.009720000438392162],[1742421780000,20845.164,20847.674,20842.072,20846.146,0.009920000098645687],[1742421840000,20846.086,20850.684,20845.272,20849.74,0.009859000332653522],[1742421900000,20849.74,20850.078,20844.551,20848.906,0.010520000010728836],[1742421960000,20848.876,20853.526,20847.975,20853.16,0.009019999764859676],[1742422020000,20852.948,20853.631,20849.904,20851.896,0.007809999864548445],[1742422080000,20851.927,20853.424,20849.33,20853.424,0.00791999977082014],[1742422140000,20851.304,20854.449,20850.408,20852.054,0.005439999978989363],[1742422200000,20852.054,20852.054,20845.029,20848.483,0.005499999970197678],[1742422260000,20848.512,20848.587,20845.598,20848.587,0.00622999994084239],[1742422320000,20848.587,20849.789,20847.108,20847.861,0.004399999976158142],[1742422380000,20847.647,20849.685,20847.616,20848.932,0.0034099998883903027],[1742422440000,20848.933,20849.07,20847.87,20848.446,0.004840000066906214],[1742422500000,20848.514,20852.219,20842.488,20842.672,0.009680000133812428],[1742422560000,20842.672,20846.389,20841.797,20841.797,0.00791999977082014],[1742422620000,20841.888,20842.368,20838.644,20838.644,0.007809999864548445],[1742422680000,20838.987,20839.85,20837.777,20839.467,0.017710000276565552],[1742422740000,20841.448,20841.51,20835.087,20837.77,0.013140000402927399],[1742422800000,20837.625,20838.157,20832.753,20833.566,0.018689999356865883],[1742422860000,20834.111,20835.878,20832.972,20835.042,0.014229999855160713],[1742422920000,20835.102,20835.377,20831.262,20831.274,0.011479999870061874],[1742422980000,20831.274,20832.347,20828.791,20832.347,0.015300000086426735],[1742423040000,20832.713,20837.561,20832.432,20837.561,0.006060000043362379],[1742423100000,20837.561,20838.885,20837.09,20837.636,0.005760000087320805],[1742423160000,20837.851,20838.42,20837.363,20837.622,0.0040699997916817665],[1742423220000,20837.281,20838.139,20836.741,20838.002,0.0031900000758469105],[1742423280000,20837.522,20844.071,20837.156,20842.666,0.005940000060945749],[1742423340000,20842.758,20845.72,20841.289,20845.423,0.005940000060945749],[1742423400000,20845.483,20846.043,20841.247,20841.862,0.007240000180900097],[1742423460000,20842.477,20845.33,20842.477,20844.327,0.0040699997916817665],[1742423520000,20844.258,20845.712,20844.258,20845.003,0.0032999999821186066],[1742423580000,20845.072,20849.648,20845.072,20849.032,0.002749999985098839],[1742423640000,20849.001,20850.444,20848.697,20849.147,0.002859999891370535],[1742423700000,20849.086,20849.382,20848.872,20849.382,0.002199999988079071],[1742423760000,20849.041,20853.605,20848.903,20853.605,0.0040699997916817665],[1742423820000,20852.904,20853.636,20851.764,20852.742,0.0034099998883903027],[1742423880000,20852.243,20852.38,20849.056,20849.093,0.0038499999791383743],[1742423940000,20848.88,20849.632,20844.695,20844.832,0.0049299998208880424],[1742424000000,20844.9,20846.836,20844.306,20845.315,0.004399999976158142],[1742424060000,20845.407,20846.047,20843.576,20845.104,0.0036299999337643385],[1742424120000,20845.134,20846.942,20845.067,20846.493,0.0040699997916817665],[1742424180000,20846.083,20846.904,20846.045,20846.319,0.0038499999791383743],[1742424240000,20845.617,20847.37,20845.484,20847.37,0.004840000066906214],[1742424300000,20847.589,20850.505,20847.589,20848.851,0.0062699997797608376],[1742424360000,20848.852,20849.07,20848.074,20848.88,0.004509999882429838],[1742424420000,20848.88,20848.986,20847.45,20847.586,0.004290000069886446],[1742424480000,20847.229,20848.05,20847.183,20847.183,0.002529999939724803],[1742424540000,20847.397,20849.997,20847.26,20849.548,0.0036299999337643385],[1742424600000,20849.549,20850.43,20849.349,20849.486,0.0037400000728666782],[1742424660000,20849.303,20850.392,20848.044,20849.709,0.005830000154674053],[1742424720000,20849.647,20851.471,20849.51,20850.299,0.00395999988541007],[1742424780000,20850.577,20851.413,20849.986,20850.73,0.004619999788701534],[1742424840000,20850.698,20851.2,20849.917,20851.2,0.0035200000274926424],[1742424900000,20851.2,20854.588,20851.2,20853.935,0.0034099998883903027],[1742424960000,20853.935,20854.074,20853.25,20853.983,0.00394000019878149],[1742425020000,20853.951,20854.074,20852.158,20853.391,0.00547999981790781],[1742425080000,20853.391,20853.988,20851.37,20853.622,0.00646999990567565],[1742425140000,20853.59,20854.505,20853.09,20854.14,0.0062699997797608376],[1742425200000,20854.232,20854.232,20850.66,20852.257,0.01721999980509281],[1742425260000,20852.257,20852.972,20851.923,20852.151,0.013179999776184559],[1742425320000,20851.877,20852.585,20850.892,20851.062,0.012299999594688416],[1742425380000,20851.061,20852.464,20850.418,20851.241,0.012319999746978283],[1742425440000,20851.24,20853.743,20849.189,20853.681,0.01104000024497509],[1742425500000,20853.559,20855.156,20851.171,20851.171,0.01298999972641468],[1742425560000,20850.419,20851.878,20849.628,20851.323,0.014240000396966934],[1742425620000,20851.116,20853.533,20851.116,20852.273,0.020109999924898148],[1742425680000,20852.224,20852.506,20850.599,20851.443,0.010400000028312206],[1742425740000,20851.344,20852.598,20850.69,20852.598,0.007790000177919865],[1742425800000,20853.008,20854.257,20850.677,20850.677,0.008849999867379665],[1742425860000,20850.647,20852.995,20850.647,20852.858,0.0061599998734891415],[1742425920000,20852.826,20853.306,20852.644,20852.896,0.00395999988541007],[1742425980000,20852.621,20853.52,20852.621,20853.299,0.0032999999821186066],[1742426040000,20853.708,20853.991,20851.809,20853.146,0.0030799999367445707],[1742426100000,20853.147,20853.93,20852.12,20853.793,0.004009999800473452],[1742426160000,20853.762,20853.763,20851.771,20852.562,0.004840000066906214],[1742426220000,20852.388,20853.675,20851.84,20853.47,0.0053900000639259815],[1742426280000,20853.47,20854.269,20852.01,20854.269,0.0053900000639259815],[1742426340000,20854.208,20856.115,20853.994,20855.567,0.005280000157654285],[1742426400000,20855.079,20857.648,20855.057,20856.78,0.004509999882429838],[1742426460000,20857.023,20857.441,20856.378,20857.115,0.005609999876469374],[1742426520000,20857.085,20858.799,20856.81,20858.252,0.005609999876469374],[1742426580000,20858.799,20859.961,20858.32,20859.959,0.008910000324249268],[1742426640000,20860.112,20862.149,20859.395,20862.042,0.006490000057965517],[1742426700000,20861.828,20861.91,20858.297,20858.403,0.007809999864548445],[1742426760000,20858.434,20860.859,20858.024,20860.586,0.006709999870508909],[1742426820000,20860.587,20861.036,20859.15,20859.6,0.006380000151693821],[1742426880000,20859.599,20859.858,20858.222,20858.731,0.005830000154674053],[1742426940000,20858.73,20859.422,20857.273,20857.366,0.007040000054985285],[1742427000000,20857.335,20858.891,20855.404,20855.541,0.006819999776780605],[1742427060000,20855.609,20856.763,20854.229,20854.229,0.006709999870508909],[1742427120000,20854.687,20855.367,20853.473,20853.543,0.007809999864548445],[1742427180000,20853.679,20853.679,20851.255,20851.375,0.006049999967217445],[1742427240000,20851.376,20852.631,20850.707,20852.631,0.006709999870508909],[1742427300000,20852.767,20852.903,20851.292,20851.43,0.004619999788701534],[1742427360000,20851.293,20851.43,20848.898,20849.651,0.006930000148713589],[1742427420000,20849.621,20850.198,20848.92,20849.301,0.004840000066906214],[1742427480000,20849.096,20849.544,20848.685,20849.338,0.005189999938011169],[1742427540000,20849.476,20849.476,20847.602,20848.271,0.004230000078678131],[1742427600000,20848.239,20849.245,20847.244,20847.858,0.0038499999791383743],[1742427660000,20847.721,20849.727,20847.378,20849.453,0.0030799999367445707],[1742427720000,20849.454,20850.662,20848.878,20849.328,0.00494999997317791],[1742427780000,20849.413,20850.493,20849.413,20849.86,0.0026400000788271427],[1742427840000,20849.892,20851.092,20849.107,20849.654,0.00482999999076128],[1742427900000,20849.653,20850.719,20849.653,20850.46,0.004730000160634518],[1742427960000,20850.597,20850.689,20848.272,20848.302,0.004999999888241291],[1742428020000,20848.554,20849.22,20847.047,20848.916,0.004619999788701534],[1742428080000,20848.779,20851.672,20848.779,20851.672,0.004029999952763319],[1742428140000,20851.466,20852.77,20850.478,20852.77,0.0032999999821186066],[1742428200000,20852.77,20854.219,20851.941,20853.536,0.0035200000274926424],[1742428260000,20853.4,20854.404,20850.501,20850.843,0.005940000060945749],[1742428320000,20853.257,20857.589,20852.447,20854.632,0.0073899999260902405],[1742428380000,20854.525,20854.73,20853.226,20853.479,0.003490000031888485],[1742428440000,20853.342,20853.342,20850.394,20851.466,0.0035200000274926424],[1742428500000,20851.527,20851.596,20849.916,20850.433,0.002420000033453107],[1742428560000,20850.365,20850.434,20848.917,20849.05,0.002859999891370535],[1742428620000,20849.263,20850.06,20847.95,20849.284,0.0038499999791383743],[1742428680000,20848.738,20850.629,20848.555,20848.659,0.004509999882429838],[1742428740000,20848.69,20849.286,20848.181,20848.181,0.004399999976158142]]