[[1742342400000,23552.895,23553.364,23545.689,23547.033,0.026660000905394554],[1742342460000,23547.733,23548.618,23543.335,23543.412,0.020190000534057617],[1742342520000,23543.334,23551.043,23542.713,23550.266,0.018640000373125076],[1742342580000,23550.188,23552.58,23549.489,23550.344,0.011749999597668648],[1742342640000,23550.267,23551.898,23547.859,23549.52,0.016930000856518745],[1742342700000,23549.908,23551.026,23547.452,23550.171,0.014349999837577343],[1742342760000,23549.938,23552.735,23548.695,23549.861,0.019680000841617584],[1742342820000,23549.76,23550.017,23548.229,23549.628,0.014399999752640724],[1742342880000,23549.551,23549.736,23547.888,23547.962,0.01664000004529953],[1742342940000,23548.273,23550.884,23548.151,23548.943,0.015320000238716602],[1742343000000,23548.864,23549.097,23544.901,23545.757,0.015230000019073486],[1742343060000,23545.523,23548.786,23545.523,23548.087,0.011409999802708626],[1742343120000,23547.931,23550.185,23547.931,23549.485,0.01018999982625246],[1742343180000,23549.408,23549.719,23548.165,23549.097,0.009979999624192715],[1742343240000,23549.485,23550.759,23547.107,23547.496,0.011590000241994858],[1742343300000,23547.418,23547.418,23543.875,23546.057,0.020109999924898148],[1742343360000,23546.003,23547.271,23545.149,23546.595,0.011939999647438526],[1742343420000,23545.585,23546.882,23544.185,23546.57,0.011970000341534615],[1742343480000,23546.438,23547.527,23543.33,23547.09,0.015110000036656857],[1742343540000,23547.09,23547.945,23546.159,23547.185,0.014440000057220459],[1742343600000,23547.185,23548.482,23543.976,23545.095,0.016030000522732735],[1742343660000,23544.862,23552.01,23544.706,23550.252,0.011669999919831753],[1742343720000,23550.408,23555.039,23549.786,23554.34,0.006089999806135893],[1742343780000,23554.107,23555.272,23551.854,23553.623,0.00913000013679266],[1742343840000,23553.389,23553.609,23553.129,23553.284,0.002199999988079071],[1742343900000,23553.44,23557.044,23552.74,23557.044,0.0040699997916817665],[1742343960000,23557.122,23558.783,23556.268,23558.395,0.0034099998883903027],[1742344020000,23558.473,23562.469,23557.464,23561.849,0.012860000133514404],[1742344080000,23562.392,23567.131,23561.56,23565.323,0.010379999876022339],[1742344140000,23565.414,23570.309,23565.414,23566.221,0.007860000245273113],[1742344200000,23567.076,23569.847,23566.894,23566.941,0.014949999749660492],[1742344260000,23566.63,23566.972,23562.969,23563.526,0.027790000662207603],[1742344320000,23563.294,23563.371,23559.672,23559.672,0.01819000020623207],[1742344380000,23560.449,23560.604,23555.943,23557.062,0.014299999922513962],[1742344440000,23556.983,23561.412,23556.983,23561.412,0.008390000090003014],[1742344500000,23561.412,23562.159,23559.206,23561.273,0.010950000025331974],[1742344560000,23561.506,23564.227,23561.506,23564.115,0.0053900000639259815],[1742344620000,23564.192,23565.512,23560.51,23560.821,0.00571999978274107],[1742344680000,23560.898,23561.597,23559.392,23559.577,0.0053900000639259815],[1742344740000,23559.344,23561.779,23559.003,23560.956,0.007899999618530273],[1742344800000,23561.111,23562.726,23560.985,23562.492,0.007110000122338533],[1742344860000,23562.103,23564.201,23562.103,23562.959,0.004720000084489584],[1742344920000,23562.803,23563.782,23562.615,23562.615,0.005350000225007534],[1742344980000,23562.615,23562.615,23558.808,23559.755,0.014910000376403332],[1742345040000,23559.754,23563.717,23559.444,23562.923,0.021859999746084213],[1742345100000,23562.612,23564.865,23561.136,23561.524,0.013079999946057796],[1742345160000,23561.524,23561.524,23556.551,23557.281,0.005319999996572733],[1742345220000,23557.359,23557.437,23552.882,23552.882,0.008569999597966671],[1742345280000,23552.805,23555.12,23552.572,23553.548,0.004470000043511391],[1742345340000,23553.548,23555.848,23553.152,23554.761,0.0031300000846385956],[1742345400000,23554.605,23555.127,23553.404,23553.577,0.012760000303387642],[1742345460000,23553.422,23553.809,23550.392,23550.701,0.009320000186562538],[1742345520000,23550.701,23556.062,23549.847,23553.623,0.023930000141263008],[1742345580000,23553.701,23553.78,23552.676,23552.767,0.006659999955445528],[1742345640000,23553,23553.25,23550.461,23553.25,0.03891000151634216],[1742345700000,23553.483,23553.802,23552.165,23552.911,0.027809999883174896],[1742345760000,23552.99,23555.942,23552.99,23555.117,0.02855999954044819],[1742345820000,23555.117,23555.117,23551.082,23551.082,0.032829999923706055],[1742345880000,23551.16,23552.413,23549.768,23550.562,0.043230000883340836],[1742345940000,23551.105,23551.339,23549.833,23550.702,0.0510299988090992],[1742346000000,23550.701,23560.31,23544.987,23558.522,0.06710000336170197],[1742346060000,23558.522,23559.066,23552.151,23553.279,0.07693000137805939],[1742346120000,23553.435,23553.435,23547.671,23547.671,0.0723700001835823],[1742346180000,23547.671,23548.635,23541.952,23542.497,0.0737600028514862],[1742346240000,23542.418,23543.196,23539.125,23540.601,0.04733999818563461],[1742346300000,23541.067,23542.642,23537.747,23542.642,0.03077000007033348],[1742346360000,23542.876,23546.761,23535.883,23544.507,0.029370000585913658],[1742346420000,23545.361,23547.77,23542.121,23546.627,0.04552999883890152],[1742346480000,23546.394,23552.072,23546.394,23547.566,0.04625999927520752],[1742346540000,23547.566,23550.903,23544.411,23549.193,0.03880000114440918],[1742346600000,23548.804,23552.091,23547.274,23550.591,0.0328500010073185],[1742346660000,23550.381,23551.47,23547.686,23548.331,0.0243500005453825],[1742346720000,23548.021,23548.021,23536.565,23537.031,0.06201000139117241],[1742346780000,23537.031,23537.598,23534.598,23535.453,0.07187999784946442],[1742346840000,23535.453,23538.621,23532.727,23532.727,0.028189999982714653],[1742346900000,23532.883,23534.981,23531.329,23533.504,0.08676999807357788],[1742346960000,23533.504,23534.748,23530.708,23532.417,0.05999999865889549],[1742347020000,23532.418,23533.583,23530.349,23530.505,0.03282000124454498],[1742347080000,23530.505,23530.505,23525.096,23530.265,0.05820000171661377],[1742347140000,23530.187,23531.562,23527.152,23527.152,0.04563000053167343],[1742347200000,23527.12,23530.173,23527.011,23528.417,0.03776000067591667],[1742347260000,23529.088,23530.818,23524.781,23530.663,0.035920001566410065],[1742347320000,23530.818,23535.577,23530.585,23535.498,0.04560000076889992],[1742347380000,23535.498,23538.218,23534.511,23534.822,0.033900000154972076],[1742347440000,23534.745,23534.955,23532.957,23533.228,0.011900000274181366],[1742347500000,23533.228,23537.58,23532.086,23537.347,0.017659999430179596],[1742347560000,23537.346,23537.347,23534.083,23534.083,0.01607000082731247],[1742347620000,23534.084,23536.958,23534.083,23536.228,0.012360000051558018],[1742347680000,23536.228,23539.989,23535.451,23538.783,0.016939999535679817],[1742347740000,23538.939,23540.725,23538.256,23538.286,0.010700000450015068],[1742347800000,23538.442,23538.598,23533.407,23534.029,0.059050001204013824],[1742347860000,23534.363,23534.883,23530.343,23530.42,0.048990000039339066],[1742347920000,23530.576,23531.791,23529.535,23531.014,0.034619998186826706],[1742347980000,23531.014,23532.125,23529.562,23530.391,0.03141000121831894],[1742348040000,23530.345,23532.256,23529.249,23531.23,0.03838999941945076],[1742348100000,23531.168,23537.85,23530.78,23534.899,0.04016000032424927],[1742348160000,23534.898,23538.175,23534.601,23537.458,0.0313199982047081],[1742348220000,23537.458,23537.458,23533.063,23533.84,0.029929999262094498],[1742348280000,23533.709,23534.036,23531.161,23533.881,0.01744000054895878],[1742348340000,23533.881,23533.881,23529.219,23529.664,0.036990001797676086],[1742348400000,23529.586,23529.976,23523.209,23526.029,0.025839999318122864],[1742348460000,23526.029,23528.36,23524.536,23526.09,0.012260000221431255],[1742348520000,23525.235,23527.645,23522.982,23525.313,0.009890000335872173],[1742348580000,23525.313,23525.314,23522.52,23523.453,0.020479999482631683],[1742348640000,23523.43,23529.121,23523.064,23524.733,0.0284000001847744],[1742348700000,23524.733,23527.662,23524.29,23524.812,0.03505000099539757],[1742348760000,23523.957,23524.612,23521.582,23522.225,0.04328000172972679],[1742348820000,23522.226,23529.698,23522.164,23527.134,0.06503999978303909],[1742348880000,23527.133,23530.96,23525.3,23529.842,0.041519999504089355],[1742348940000,23529.531,23533.162,23529.44,23530.706,0.03635000064969063],[1742349000000,23530.884,23532.67,23529.436,23530.876,0.026580000296235085],[1742349060000,23530.875,23531.629,23525.747,23525.839,0.05204999819397926],[1742349120000,23525.838,23527.453,23525.838,23526.993,0.02679000049829483],[1742349180000,23527.482,23529.324,23526.946,23527.102,0.02937999926507473],[1742349240000,23527.101,23527.102,23524.649,23524.649,0.026110000908374786],[1742349300000,23524.571,23526.038,23521.678,23525.697,0.01696000061929226],[1742349360000,23525.667,23530.58,23525.386,23529.105,0.012249999679625034],[1742349420000,23529.074,23534.091,23528.219,23533.857,0.016259999945759773],[1742349480000,23533.624,23536.037,23531.992,23535.882,0.016279999166727066],[1742349540000,23535.648,23539.922,23535.648,23539.146,0.015060000121593475],[1742349600000,23538.213,23540.45,23534.949,23539.703,0.020840000361204147],[1742349660000,23540.013,23542.967,23538.459,23542.966,0.019689999520778656],[1742349720000,23542.889,23544.334,23539.936,23542.56,0.024779999628663063],[1742349780000,23542.482,23542.639,23538.675,23540.061,0.022220000624656677],[1742349840000,23540.45,23542.63,23539.51,23541.776,0.01066999975591898],[1742349900000,23542.319,23547.497,23541.908,23546.115,0.01484999991953373],[1742349960000,23546.27,23550.778,23544.168,23544.168,0.03220999985933304],[1742350020000,23544.891,23545.126,23542.56,23544.193,0.042500000447034836],[1742350080000,23544.193,23544.349,23539.478,23543.312,0.052949998527765274],[1742350140000,23542.792,23545.653,23540.602,23542.872,0.029740000143647194],[1742350200000,23542.717,23550.899,23542.717,23549.268,0.03351999819278717],[1742350260000,23549.502,23555.776,23548.933,23555.022,0.03305999934673309],[1742350320000,23555.022,23561.448,23555.022,23558.716,0.0722000002861023],[1742350380000,23558.715,23558.948,23553.257,23554.524,0.052639998495578766],[1742350440000,23554.446,23555.535,23549.007,23552.426,0.05144000053405762],[1742350500000,23552.348,23555.068,23547.142,23549.084,0.026399999856948853],[1742350560000,23549.084,23557.317,23548.672,23557.317,0.016049999743700027],[1742350620000,23557.472,23557.472,23553.354,23554.791,0.01116000022739172],[1742350680000,23554.48,23557.061,23552.39,23553.788,0.01116000022739172],[1742350740000,23553.971,23556.422,23552.925,23554.273,0.011989999562501907],[1742350800000,23554.351,23554.506,23550.888,23554.308,0.014430000446736813],[1742350860000,23554.151,23555.007,23551.587,23554.229,0.018479999154806137],[1742350920000,23554.385,23554.385,23548.168,23549.644,0.012330000288784504],[1742350980000,23549.8,23549.8,23544.945,23546.864,0.016279999166727066],[1742351040000,23546.925,23547.837,23546.137,23546.361,0.01245999988168478],[1742351100000,23546.05,23547.992,23543.365,23547.41,0.02256999909877777],[1742351160000,23547.511,23549.055,23544.796,23544.796,0.014030000194907188],[1742351220000,23544.64,23545.65,23543.19,23544.291,0.013869999907910824],[1742351280000,23544.369,23547.585,23544.291,23545.6,0.0059899999760091305],[1742351340000,23545.987,23546.144,23542.11,23542.265,0.014650000259280205],[1742351400000,23542.733,23552.35,23541.41,23551.558,0.05050000175833702],[1742351460000,23551.403,23559.144,23548.606,23558.522,0.02346000075340271],[1742351520000,23559.143,23566.692,23557.476,23565.371,0.028529999777674675],[1742351580000,23565.295,23566.227,23562.281,23563.973,0.028599999845027924],[1742351640000,23563.973,23564.673,23557.002,23558.556,0.026850000023841858],[1742351700000,23558.556,23558.556,23551.684,23555.671,0.05073999986052513],[1742351760000,23555.671,23559.679,23554.833,23558.308,0.03579000011086464],[1742351820000,23558.489,23561.046,23555.731,23559.199,0.060350000858306885],[1742351880000,23558.732,23562.432,23558.732,23562.016,0.028459999710321426],[1742351940000,23561.939,23567.439,23561.585,23565.748,0.04244999960064888],[1742352000000,23565.747,23566.679,23562.765,23563.663,0.037859998643398285],[1742352060000,23563.662,23567.526,23562.884,23564.533,0.02319999970495701],[1742352120000,23563.99,23569.175,23563.989,23568.321,0.015320000238716602],[1742352180000,23567.854,23568.476,23565.942,23566.408,0.012079999782145023],[1742352240000,23566.641,23569.734,23564.729,23565.195,0.019169999286532402],[1742352300000,23565.8,23573.402,23565.644,23572.858,0.023760000243782997],[1742352360000,23572.858,23573.947,23566.996,23567.306,0.02199999988079071],[1742352420000,23567.337,23567.881,23563.141,23566.594,0.020309999585151672],[1742352480000,23566.827,23569.499,23566.05,23568.489,0.014349999837577343],[1742352540000,23567.634,23568.757,23567.107,23567.886,0.007530000060796738],[1742352600000,23567.729,23570.57,23566.55,23569.871,0.012609999626874924],[1742352660000,23569.172,23569.327,23563.516,23565.441,0.019050000235438347],[1742352720000,23565.259,23568.658,23565.026,23566.939,0.00803999975323677],[1742352780000,23567.561,23569.422,23567.25,23568.817,0.010119999758899212],[1742352840000,23568.818,23568.973,23565.821,23565.977,0.008580000139772892],[1742352900000,23565.916,23567.581,23563.7,23563.748,0.0074800001457333565],[1742352960000,23563.98,23567.34,23563.98,23566.456,0.00989999994635582],[1742353020000,23565.912,23568.244,23565.822,23565.854,0.008139999583363533],[1742353080000,23566.008,23566.639,23563.61,23564.171,0.015440000221133232],[1742353140000,23564.17,23569.871,23563.98,23569.793,0.01558000035583973],[1742353200000,23569.794,23571.624,23568.675,23570.695,0.0189800001680851],[1742353260000,23570.696,23571.895,23567.466,23567.777,0.018160000443458557],[1742353320000,23568.243,23569.02,23564.539,23564.539,0.01875000074505806],[1742353380000,23564.695,23566.584,23562.309,23564.952,0.01745999976992607],[1742353440000,23565.108,23566.467,23560.304,23565.946,0.01656999997794628],[1742353500000,23566,23567.789,23564.237,23566.562,0.01606000028550625],[1742353560000,23567.16,23572.2,23566.641,23570.801,0.01892000064253807],[1742353620000,23571.237,23575.593,23571.082,23574.94,0.015530000440776348],[1742353680000,23574.862,23577.427,23573.387,23573.541,0.013969999738037586],[1742353740000,23572.92,23574.32,23571.988,23574.086,0.013530000112950802],[1742353800000,23574.163,23575.501,23572.704,23575.269,0.00989999994635582],[1742353860000,23574.724,23576.744,23572.795,23575.113,0.011110000312328339],[1742353920000,23575.113,23582.683,23574.492,23581.828,0.016610000282526016],[1742353980000,23581.75,23587.986,23581.125,23583.627,0.02490999922156334],[1742354040000,23583.394,23583.99,23582.136,23582.214,0.017750000581145287],[1742354100000,23582.447,23582.447,23578.23,23578.406,0.016739999875426292],[1742354160000,23578.561,23578.794,23576.061,23576.217,0.0053900000639259815],[1742354220000,23576.217,23587.12,23575.684,23585.471,0.01909000054001808],[1742354280000,23586.015,23589,23584.526,23584.837,0.017920000478625298],[1742354340000,23585.381,23587.137,23585.303,23586.905,0.01133000012487173],[1742354400000,23587.06,23587.527,23583.174,23584.778,0.014010000042617321],[1742354460000,23585.011,23586.488,23583.224,23584.623,0.012980000115931034],[1742354520000,23584.7,23587.34,23583.457,23586.22,0.015780000016093254],[1742354580000,23586.298,23588.055,23583.985,23588.055,0.01971999928355217],[1742354640000,23588.055,23588.056,23586.19,23586.19,0.00863999966531992],[1742354700000,23586.346,23586.747,23584.338,23584.667,0.008799999952316284],[1742354760000,23584.977,23584.977,23578.083,23578.86,0.009619999676942825],[1742354820000,23579.016,23583.003,23579.016,23581.891,0.012380000203847885],[1742354880000,23581.969,23582.435,23578.705,23578.982,0.014619999565184116],[1742354940000,23578.904,23579.783,23577.738,23579.005,0.016510000452399254],[1742355000000,23578.849,23579.782,23577.373,23578.305,0.005169999785721302],[1742355060000,23578.366,23581.61,23575.102,23581.376,0.007860000245273113],[1742355120000,23581.453,23585.401,23579.899,23585.089,0.007699999958276749],[1742355180000,23585.4,23585.4,23582.018,23582.018,0.011049999855458736],[1742355240000,23581.94,23585.796,23581.785,23584.941,0.0061599998734891415],[1742355300000,23585.096,23587.178,23583.076,23586.4,0.008340000174939632],[1742355360000,23586.401,23589.54,23585.701,23587.752,0.01145000010728836],[1742355420000,23587.722,23588.14,23584.38,23586.198,0.012240000069141388],[1742355480000,23585.498,23585.498,23581.302,23584.877,0.0266100000590086],[1742355540000,23585.033,23585.654,23582.234,23585.654,0.022770000621676445],[1742355600000,23585.809,23586.275,23582.359,23583.914,0.01295000035315752],[1742355660000,23584.224,23587.316,23584.099,23587.239,0.008990000002086163],[1742355720000,23587.005,23590.104,23585.83,23589.793,0.012860000133514404],[1742355780000,23589.56,23590.107,23587.31,23588.147,0.017890000715851784],[1742355840000,23588.147,23592.249,23586.093,23586.638,0.01486000046133995],[1742355900000,23586.093,23591.563,23585.86,23590.834,0.009109999984502792],[1742355960000,23590.989,23595.379,23590.989,23595.175,0.013240000233054161],[1742356020000,23595.098,23596.682,23590.212,23596.45,0.010529999621212482],[1742356080000,23596.449,23597.727,23594.739,23596.338,0.01607000082731247],[1742356140000,23596.493,23597.815,23592.208,23592.208,0.015289999544620514],[1742356200000,23592.208,23598.114,23591.586,23596.25,0.010830000042915344],[1742356260000,23596.218,23599.185,23595.752,23598.02,0.014349999837577343],[1742356320000,23598.019,23601.002,23597.941,23599.415,0.017869999632239342],[1742356380000,23599.804,23602.351,23598.778,23602.273,0.016259999945759773],[1742356440000,23602.273,23606.004,23600.254,23603.362,0.020409999415278435],[1742356500000,23603.284,23609.889,23602.273,23609.812,0.010420000180602074],[1742356560000,23609.889,23613.852,23607.402,23608.258,0.014499999582767487],[1742356620000,23608.024,23610.822,23602.118,23602.609,0.024159999564290047],[1742356680000,23602.763,23603.594,23598.716,23602.426,0.06185000017285347],[1742356740000,23602.426,23602.426,23591.78,23592.323,0.039969999343156815],[1742356800000,23592.323,23593.009,23589.114,23592.232,0.027370000258088112],[1742356860000,23592.232,23592.232,23584.219,23585.117,0.020969999954104424],[1742356920000,23584.705,23585.577,23582.635,23584.177,0.06340999901294708],[1742356980000,23584.021,23584.477,23581.406,23582.315,0.03776000067591667],[1742357040000,23582.238,23584.935,23582.237,23584.158,0.047449998557567596],[1742357100000,23584.368,23584.692,23582.743,23584.482,0.03500000014901161],[1742357160000,23584.482,23584.926,23580.651,23583.763,0.04747999832034111],[1742357220000,23583.764,23584.834,23582.604,23583.202,0.024720000103116035],[1742357280000,23582.969,23583.203,23577.164,23578.229,0.03460000082850456],[1742357340000,23578.229,23584.188,23575.898,23583.411,0.03181999921798706],[1742357400000,23583.411,23583.411,23581.05,23582.766,0.007519999984651804],[1742357460000,23582.844,23584.219,23581.5,23584.219,0.017000000923871994],[1742357520000,23584.219,23585.206,23582.665,23583.443,0.019770000129938126],[1742357580000,23583.472,23587.412,23583.371,23586.401,0.020570000633597374],[1742357640000,23585.935,23586.581,23582.749,23583.138,0.015350000001490116],[1742357700000,23583.605,23584.847,23581.536,23584.286,0.01641000062227249],[1742357760000,23584.209,23589.804,23582.266,23589.261,0.023399999365210533],[1742357820000,23589.649,23595.322,23589.416,23592.058,0.01931999996304512],[1742357880000,23591.979,23594.699,23591.07,23594.233,0.009220000356435776],[1742357940000,23594.388,23599.517,23594.155,23597.263,0.0147299999371171],[1742358000000,23597.263,23597.497,23591.98,23594.155,0.010289999656379223],[1742358060000,23594.388,23598.531,23593.378,23595.709,0.013620000332593918],[1742358120000,23595.865,23597.653,23594.311,23596.905,0.007519999984651804],[1742358180000,23596.905,23597.372,23594.611,23595.513,0.009069999679923058],[1742358240000,23595.574,23595.962,23590.367,23594.841,0.01607000082731247],[1742358300000,23594.84,23595.695,23593.986,23594.919,0.005859999917447567],[1742358360000,23595.019,23603.327,23594.918,23602.628,0.010379999876022339],[1742358420000,23602.706,23602.706,23597.439,23599.926,0.009340000338852406],[1742358480000,23599.95,23600.003,23596.723,23596.723,0.011380000039935112],[1742358540000,23597.033,23599.652,23596.879,23597.78,0.01095999963581562],[1742358600000,23597.702,23597.78,23596.303,23597.051,0.0030799999367445707],[1742358660000,23597.284,23597.673,23595.487,23595.487,0.0022499999031424522],[1742358720000,23595.409,23597.99,23593.854,23597.446,0.006320000160485506],[1742358780000,23597.757,23597.757,23596.53,23597.381,0.0018700000364333391],[1742358840000,23597.321,23597.912,23591.993,23592.071,0.00824000034481287],[1742358900000,23592.148,23594.169,23590.906,23592.618,0.02761000022292137],[1742358960000,23592.619,23595.809,23591.503,23594.456,0.011260000057518482],[1742359020000,23594.534,23595.937,23589.673,23595.47,0.0287299994379282],[1742359080000,23595.237,23596.855,23592.892,23593.669,0.017349999397993088],[1742359140000,23593.67,23595.924,23590.166,23590.562,0.031099999323487282],[1742359200000,23590.561,23590.561,23586.203,23586.646,0.027060000225901604],[1742359260000,23586.825,23592.443,23586.669,23589.801,0.019430000334978104],[1742359320000,23589.879,23592.755,23589.669,23592.365,0.014379999600350857],[1742359380000,23591.512,23592.288,23591.145,23591.791,0.019099999219179153],[1742359440000,23591.946,23592.103,23589.666,23590.443,0.008100000210106373],[1742359500000,23591.298,23591.786,23586.036,23589.143,0.02157999947667122],[1742359560000,23589.143,23589.766,23587.015,23587.947,0.016349999234080315],[1742359620000,23587.869,23589.114,23587.248,23587.884,0.028929999098181725],[1742359680000,23587.984,23589.67,23587.883,23589.36,0.006310000084340572],[1742359740000,23589.437,23590.643,23586.99,23589.322,0.008469999767839909],[1742359800000,23589.167,23594.063,23588.855,23593.828,0.008580000139772892],[1742359860000,23593.129,23594.366,23591.497,23594.211,0.0074800001457333565],[1742359920000,23594.211,23595.842,23592.657,23594.832,0.008410000242292881],[1742359980000,23593.511,23593.511,23591.18,23592.891,0.01107999961823225],[1742360040000,23592.657,23593.901,23591.15,23593.744,0.023509999737143517],[1742360100000,23594.288,23594.288,23585.192,23586.203,0.015150000341236591],[1742360160000,23586.204,23588.356,23580.767,23581,0.01761999912559986],[1742360220000,23580.767,23586.435,23579.99,23583.629,0.015329999849200249],[1742360280000,23583.319,23594.213,23583.007,23593.901,0.011549999937415123],[1742360340000,23593.901,23594.933,23591.996,23593.905,0.01143999956548214],[1742360400000,23594.76,23600.135,23594.061,23599.932,0.015399999916553497],[1742360460000,23599.932,23602.183,23597.142,23601.485,0.016170000657439232],[1742360520000,23601.484,23602.882,23598.025,23598.234,0.012910000048577785],[1742360580000,23598.623,23601.265,23598.258,23600.38,0.01107999961823225],[1742360640000,23600.147,23600.768,23597.349,23598.903,0.01331000030040741],[1742360700000,23598.748,23600.187,23596.417,23599.1,0.008030000142753124],[1742360760000,23599.038,23600.765,23598.184,23600.065,0.005940000060945749],[1742360820000,23599.974,23603.099,23598.981,23602.479,0.008229999803006649],[1742360880000,23601.778,23604.559,23599.663,23601.373,0.0157299991697073],[1742360940000,23601.373,23601.687,23596.741,23600.599,0.01561999972909689],[1742361000000,23600.755,23601.593,23599.651,23601.204,0.008799999952316284],[1742361060000,23601.282,23611.448,23600.505,23608.495,0.02426999993622303],[1742361120000,23608.263,23609.272,23606.059,23607.093,0.024720000103116035],[1742361180000,23607.302,23608.282,23601.91,23607.738,0.017729999497532845],[1742361240000,23607.917,23609.417,23606.775,23607.552,0.013030000030994415],[1742361300000,23607.552,23609.496,23605.221,23607.167,0.016249999403953552],[1742361360000,23607.167,23613.891,23606.546,23607.985,0.02012999914586544],[1742361420000,23607.208,23607.986,23603.205,23604.13,0.01616000011563301],[1742361480000,23604.16,23606.689,23603.6,23606.611,0.007619999814778566],[1742361540000,23606.844,23606.844,23604.164,23605.659,0.010520000010728836],[1742361600000,23605.581,23607.33,23603.469,23606.678,0.0258799996227026],[1742361660000,23606.911,23607.114,23600.982,23601.37,0.02095000073313713],[1742361720000,23601.371,23602.716,23598.434,23601.754,0.035440001636743546],[1742361780000,23601.753,23602.483,23596.647,23599.764,0.03463999927043915],[1742361840000,23599.289,23607.775,23599.211,23607.387,0.02928999997675419],[1742361900000,23607.388,23608.141,23603.868,23604.249,0.0203699991106987],[1742361960000,23604.637,23606.782,23602.586,23603.208,0.014929999597370625],[1742362020000,23603.208,23605.168,23603.208,23605.022,0.00863999966531992],[1742362080000,23604.634,23605.022,23596,23599.293,0.02645000070333481],[1742362140000,23599.06,23601.625,23598.985,23599.142,0.016599999740719795],[1742362200000,23599.063,23601.566,23596.398,23599.729,0.038520000874996185],[1742362260000,23599.496,23602.07,23597.5,23599.908,0.021150000393390656],[1742362320000,23600.273,23604.889,23598.182,23604.32,0.02742999978363514],[1742362380000,23604.242,23607.638,23603.029,23605.516,0.028529999777674675],[1742362440000,23605.57,23618.191,23605.222,23616.948,0.01923000067472458],[1742362500000,23616.427,23630.637,23616.016,23629.394,0.04030999913811684],[1742362560000,23629.471,23632.15,23623.103,23629.765,0.03694000095129013],[1742362620000,23629.765,23640.079,23629.242,23638.836,0.03077000007033348],[1742362680000,23639.07,23641.945,23629.846,23630.522,0.060679998248815536],[1742362740000,23629.979,23632.729,23624.92,23631.878,0.08674000203609467],[1742362800000,23631.924,23633.077,23626.062,23628.393,0.027729999274015427],[1742362860000,23628.393,23630.267,23625.133,23627.299,0.02687999978661537],[1742362920000,23627.144,23635.583,23625.901,23633.292,0.02353000082075596],[1742362980000,23633.214,23639.896,23630.572,23630.572,0.03189000114798546],[1742363040000,23630.572,23631.35,23626.734,23629.978,0.017309999093413353],[1742363100000,23630.289,23637.842,23629.582,23635.69,0.030559999868273735],[1742363160000,23635.534,23640.11,23633.127,23639.333,0.030820000916719437],[1742363220000,23639.333,23639.333,23630.788,23631.488,0.030700000002980232],[1742363280000,23631.489,23636.168,23629.174,23634.768,0.026030000299215317],[1742363340000,23634.667,23635.289,23629.795,23634.745,0.048239998519420624],[1742363400000,23634.846,23638.295,23633.866,23636.4,0.03381999954581261],[1742363460000,23636.275,23637.886,23629.873,23637.498,0.027000000700354576],[1742363520000,23637.187,23637.603,23633.968,23635.989,0.008849999867379665],[1742363580000,23635.911,23636.844,23633.113,23634.59,0.010929999873042107],[1742363640000,23634.746,23640.914,23633.119,23640.136,0.0291300006210804],[1742363700000,23640.758,23650.316,23640.447,23648.528,0.015189999714493752],[1742363760000,23648.685,23655.247,23647.759,23653.099,0.024240000173449516],[1742363820000,23653.954,23660.41,23652.322,23658.933,0.03359000012278557],[1742363880000,23659.011,23659.71,23651.396,23652.717,0.017330000177025795],[1742363940000,23652.795,23654.116,23648.987,23653.572,0.019740000367164612],[1742364000000,23653.416,23654.805,23644.393,23647.036,0.0279300007969141],[1742364060000,23648.046,23652.424,23647.204,23651.258,0.041749998927116394],[1742364120000,23651.319,23653.572,23646.968,23651.398,0.025030000135302544],[1742364180000,23651.008,23654.273,23648.648,23648.944,0.017629999667406082],[1742364240000,23648.711,23654.972,23646.488,23649.951,0.036400001496076584],[1742364300000,23649.718,23656.197,23645.941,23654.397,0.04235000163316727],[1742364360000,23654.631,23655.251,23649.494,23649.782,0.05000000074505806],[1742364420000,23649.626,23654.6,23649.316,23651.647,0.06419999897480011],[1742364480000,23652.424,23652.968,23643.217,23644.025,0.0340300016105175],[1742364540000,23644.026,23645.705,23641.005,23641.704,0.03857000172138214],[1742364600000,23641.705,23641.705,23632.199,23636.015,0.03988000005483627],[1742364660000,23635.627,23635.704,23624.62,23626.197,0.0376100018620491],[1742364720000,23625.165,23626.974,23613.883,23613.883,0.05042999982833862],[1742364780000,23614.582,23614.582,23597.033,23603.166,0.05330999940633774],[1742364840000,23603.889,23612.482,23603.787,23609.93,0.03102000057697296],[1742364900000,23609.93,23624.245,23604.351,23623.856,0.03390999883413315],[1742364960000,23623.235,23628.262,23611.768,23611.768,0.030300000682473183],[1742365020000,23611.768,23611.769,23601.636,23606.914,0.05942999944090843],[1742365080000,23607.225,23609.728,23604.039,23607.086,0.0254100002348423],[1742365140000,23607.163,23610.505,23601.018,23602.237,0.025219999253749847],[1742365200000,23602.315,23607.802,23580.145,23580.223,0.035670001059770584],[1742365260000,23578.358,23597.019,23578.358,23595.566,0.047839999198913574],[1742365320000,23595.488,23599.332,23591.615,23598.197,0.03852999955415726],[1742365380000,23598.663,23609.559,23598.663,23607.562,0.02054000087082386],[1742365440000,23607.562,23609.751,23598.176,23601.051,0.02556000091135502],[1742365500000,23600.973,23602.547,23595.067,23601.83,0.030910000205039978],[1742365560000,23601.83,23606.432,23598.783,23604.817,0.015949999913573265],[1742365620000,23604.878,23611.24,23603.537,23603.537,0.02517000027000904],[1742365680000,23603.692,23603.926,23595.742,23597.32,0.02469000034034252],[1742365740000,23597.32,23598.526,23591.915,23595.675,0.04641000181436539],[1742365800000,23594.952,23597.129,23585.572,23589.691,0.036809999495744705],[1742365860000,23589.669,23589.745,23581.298,23583.141,0.046160001307725906],[1742365920000,23583.219,23592.171,23579.045,23592.171,0.04041000083088875],[1742365980000,23592.017,23595.051,23589.301,23592.111,0.023649999871850014],[1742366040000,23592.111,23596.088,23590.557,23593.483,0.02370999939739704],[1742366100000,23593.25,23606.396,23592.554,23606.396,0.035029999911785126],[1742366160000,23607.173,23610.109,23604.761,23604.762,0.0246799997985363],[1742366220000,23604.372,23604.372,23597.362,23598.206,0.01841999962925911],[1742366280000,23597.429,23603.135,23593.544,23602.42,0.01817999966442585],[1742366340000,23602.808,23605.995,23601.797,23603.92,0.015060000121593475],[1742366400000,23603.919,23609.613,23603.919,23604.949,0.015449999831616879],[1742366460000,23605.129,23605.416,23598.655,23599.045,0.01962999999523163],[1742366520000,23599.277,23604.943,23597.413,23604.554,0.021640000864863396],[1742366580000,23604.555,23614.267,23603.077,23614.267,0.01817999966442585],[1742366640000,23614.034,23624.258,23613.879,23621.911,0.03207999840378761],[1742366700000,23621.933,23638.32,23620.356,23636.766,0.0711899995803833],[1742366760000,23636.766,23638.088,23630.317,23633.796,0.05728999897837639],[1742366820000,23633.953,23639.217,23633.779,23635.063,0.044270001351833344],[1742366880000,23635.141,23637.428,23632.654,23635.564,0.03685000166296959],[1742366940000,23635.874,23636.651,23633.622,23635.796,0.03863999992609024],[1742367000000,23635.874,23638.662,23633.61,23636.796,0.0276699997484684],[1742367060000,23636.952,23640.841,23636.719,23639.658,0.035440001636743546],[1742367120000,23640.202,23640.793,23636.335,23639.52,0.021469999104738235],[1742367180000,23639.288,23651.598,23639.288,23649.437,0.0773100033402443],[1742367240000,23649.281,23651.704,23646.497,23651.142,0.06532000005245209],[1742367300000,23650.909,23651.143,23642.77,23643.392,0.05796999856829643],[1742367360000,23643.392,23653.711,23641.557,23652.778,0.0719899982213974],[1742367420000,23653.323,23653.477,23645.581,23646.437,0.06981000304222107],[1742367480000,23646.591,23646.606,23635.354,23636.648,0.032019998878240585],[1742367540000,23636.648,23642.165,23628.181,23638.668,0.027480000630021095],[1742367600000,23638.901,23639.058,23630.664,23636.585,0.01995999924838543],[1742367660000,23636.585,23643.676,23635.999,23640.487,0.0243500005453825],[1742367720000,23640.408,23644.611,23636.757,23643.679,0.018540000542998314],[1742367780000,23643.99,23644.457,23634.269,23635.854,0.02589000016450882],[1742367840000,23635.854,23636.632,23628.082,23628.16,0.029120000079274178],[1742367900000,23628.292,23631.114,23627.275,23627.275,0.014069999568164349],[1742367960000,23627.275,23629.505,23625.721,23627.563,0.020600000396370888],[1742368020000,23627.562,23630.671,23624.843,23626.397,0.024870000779628754],[1742368080000,23626.397,23635.722,23625.62,23633.002,0.0195700004696846],[1742368140000,23632.848,23636.112,23632.691,23634.79,0.01924999989569187],[1742368200000,23634.323,23640.074,23629.739,23636.5,0.026499999687075615],[1742368260000,23636.499,23636.5,23631.759,23633.857,0.01759999990463257],[1742368320000,23634.012,23635.584,23631.837,23632.921,0.013860000297427177],[1742368380000,23632.921,23635.391,23619.808,23619.808,0.019840000197291374],[1742368440000,23620.406,23621.569,23616.677,23621.18,0.029340000823140144],[1742368500000,23620.792,23624.65,23615.426,23615.815,0.014680000022053719],[1742368560000,23615.814,23617.416,23614.041,23616.716,0.025790000334382057],[1742368620000,23616.873,23617.649,23611.665,23614.831,0.021700000390410423],[1742368680000,23614.932,23623.538,23614.521,23623.025,0.015790000557899475],[1742368740000,23622.869,23623.18,23619.22,23619.484,0.01711999997496605],[1742368800000,23618.629,23624.458,23612.8,23613.47,0.03036000020802021],[1742368860000,23614.635,23618.048,23607.665,23616.727,0.032180000096559525],[1742368920000,23616.961,23617.116,23609.267,23611.287,0.012690000236034393],[1742368980000,23611,23611.52,23606.158,23608.054,0.014179999940097332],[1742369040000,23608.209,23616.727,23608.209,23615.95,0.011090000160038471],[1742369100000,23615.585,23622.261,23614.747,23621.185,0.012190000154078007],[1742369160000,23622.683,23625.232,23619.775,23621.498,0.02263999916613102],[1742369220000,23621.342,23624.494,23620.566,23624.471,0.015969999134540558],[1742369280000,23625.194,23626.959,23623.751,23625.15,0.018309999257326126],[1742369340000,23625.384,23627.421,23621.282,23623.171,0.019130000844597816],[1742369400000,23623.092,23629.816,23622.846,23627.367,0.023490000516176224],[1742369460000,23630.164,23631.536,23628.415,23629.025,0.013059999793767929],[1742369520000,23629.39,23635.063,23629.39,23633.293,0.017470000311732292],[1742369580000,23633.06,23634.053,23629.951,23633.588,0.013159999623894691],[1742369640000,23633.765,23636.773,23633.354,23635.219,0.014580000191926956],[1742369700000,23634.931,23636.541,23630.945,23631.978,0.013910000212490559],[1742369760000,23631.978,23633.455,23625.107,23625.107,0.014069999568164349],[1742369820000,23625.262,23627.995,23619.393,23621.637,0.051089998334646225],[1742369880000,23621.636,23621.636,23611.125,23611.125,0.04673000052571297],[1742369940000,23611.047,23613.855,23607.892,23612.862,0.04191000014543533],[1742370000000,23612.784,23619.687,23610.92,23619.143,0.03136000037193298],[1742370060000,23618.909,23620.153,23613.375,23617.747,0.04481000080704689],[1742370120000,23617.671,23622.157,23614.872,23619.038,0.033969998359680176],[1742370180000,23619.038,23620.015,23612.051,23618.812,0.04050000011920929],[1742370240000,23618.812,23620.766,23613.75,23618.549,0.033229999244213104],[1742370300000,23618.214,23618.214,23605.486,23606.835,0.0422700010240078],[1742370360000,23606.758,23610.963,23604.222,23605.794,0.027370000258088112],[1742370420000,23606.027,23606.649,23595.458,23596.314,0.025599999353289604],[1742370480000,23596.002,23596.159,23586.778,23595.615,0.0340300016105175],[1742370540000,23595.615,23599.51,23594.046,23598.343,0.020800000056624413],[1742370600000,23598.11,23599.874,23592.725,23599.408,0.051169998943805695],[1742370660000,23598.942,23601.78,23597.821,23598.672,0.03277000039815903],[1742370720000,23598.75,23607.345,23595.408,23606.179,0.04397999867796898],[1742370780000,23606.103,23606.103,23595.581,23595.957,0.07735999673604965],[1742370840000,23596.035,23601.599,23592.692,23599.811,0.03596999868750572],[1742370900000,23599.655,23600.045,23595.081,23595.757,0.023660000413656235],[1742370960000,23595.757,23596.41,23589.696,23594.669,0.04837999865412712],[1742371020000,23594.514,23599.22,23592.571,23598.861,0.033080000430345535],[1742371080000,23598.551,23599.173,23588.824,23592.226,0.0849900022149086],[1742371140000,23592.226,23593.604,23588.224,23588.923,0.06176000088453293],[1742371200000,23589.079,23595.905,23582.516,23595.905,0.058639999479055405],[1742371260000,23595.905,23598.236,23592.94,23593.729,0.061799999326467514],[1742371320000,23593.729,23595.754,23588.486,23594.426,0.06683000177145004],[1742371380000,23594.426,23596.704,23593.301,23593.301,0.0486299991607666],[1742371440000,23593.301,23595.919,23585.44,23588.937,0.06055999919772148],[1742371500000,23588.858,23589.924,23583.824,23587.196,0.05454999953508377],[1742371560000,23587.74,23590.126,23579.787,23580.746,0.036400001496076584],[1742371620000,23580.047,23587.8,23577.547,23583.156,0.019700000062584877],[1742371680000,23583.155,23583.155,23572.29,23572.291,0.032669998705387115],[1742371740000,23572.29,23577.033,23568.158,23569.401,0.03748999908566475],[1742371800000,23569.402,23570.335,23556.191,23557.124,0.03872000053524971],[1742371860000,23557.047,23566.513,23555.772,23561.82,0.04433999955654144],[1742371920000,23561.743,23564.756,23556.472,23562.486,0.05079000070691109],[1742371980000,23562.408,23563.945,23559.049,23562.384,0.03798000141978264],[1742372040000,23561.941,23565.546,23560.387,23561.972,0.036570001393556595],[1742372100000,23562.516,23565.11,23559.843,23563.418,0.03646000102162361],[1742372160000,23562.384,23568.158,23559.779,23560.819,0.039069999009370804],[1742372220000,23561.053,23568.012,23559.08,23567.313,0.03002000041306019],[1742372280000,23567.701,23574.975,23567.469,23573.034,0.03917999938130379],[1742372340000,23573.5,23577.719,23572.955,23576.75,0.0333000011742115],[1742372400000,23576.283,23577.233,23570.945,23572.134,0.03440999984741211],[1742372460000,23571.824,23575.337,23570.887,23573.374,0.02410000003874302],[1742372520000,23573.685,23577.225,23572.563,23573.08,0.04033000022172928],[1742372580000,23573.025,23580.151,23572.871,23577.922,0.03757999837398529],[1742372640000,23577.688,23577.688,23569.894,23569.995,0.05787000060081482],[1742372700000,23569.917,23574.425,23569.607,23573.905,0.05350000038743019],[1742372760000,23573.904,23574.681,23567.536,23569.09,0.05982999876141548],[1742372820000,23569.091,23573.067,23562.447,23567.276,0.07276000082492828],[1742372880000,23565.823,23573.946,23565.644,23573.869,0.03733000159263611],[1742372940000,23573.9,23575.581,23566.285,23568.617,0.03051000088453293],[1742373000000,23568.749,23573.766,23563.143,23566.37,0.05556999891996384],[1742373060000,23566.603,23571.344,23564.762,23568.765,0.07304999977350235],[1742373120000,23568.764,23572.137,23566.457,23566.458,0.07524999976158142],[1742373180000,23566.613,23568.711,23558.459,23559.182,0.03801000118255615],[1742373240000,23558.405,23559.898,23555.895,23559.165,0.03748999908566475],[1742373300000,23559.166,23564.401,23557.252,23557.874,0.04675000160932541],[1742373360000,23557.875,23559.273,23550.57,23551.533,0.028310000896453857],[1742373420000,23551.532,23553.654,23549.178,23550.662,0.032839998602867126],[1742373480000,23550.722,23554.136,23537.951,23539.826,0.03345999866724014],[1742373540000,23539.826,23540.032,23529.302,23539.644,0.05112000182271004],[1742373600000,23540.421,23546.537,23540.421,23544.569,0.02988000027835369],[1742373660000,23544.57,23546.063,23534.436,23536.052,0.020509999245405197],[1742373720000,23536.052,23544.032,23533.951,23533.951,0.022369999438524246],[1742373780000,23533.95,23537.514,23526.791,23527.412,0.018239999189972878],[1742373840000,23526.636,23532.109,23520.459,23528.456,0.020889999344944954],[1742373900000,23528.201,23534.83,23528.201,23534.83,0.021700000390410423],[1742373960000,23534.673,23536.568,23530.376,23534.146,0.03798000141978264],[1742374020000,23534.069,23537.104,23531.341,23531.699,0.031150000169873238],[1742374080000,23531.621,23534.156,23527.412,23528.035,0.03158000111579895],[1742374140000,23527.777,23532.096,23525.702,23530.581,0.028759999200701714],[1742374200000,23530.581,23531.49,23523.952,23525.895,0.04188000038266182],[1742374260000,23525.895,23526.852,23515.524,23516.412,0.033980000764131546],[1742374320000,23515.634,23521.73,23515.634,23520.146,0.022830000147223473],[1742374380000,23520.2,23522.987,23517.008,23520.846,0.024539999663829803],[1742374440000,23520.534,23523.729,23516.978,23521.397,0.01597999967634678],[1742374500000,23520.621,23526.989,23520.62,23525.512,0.028860000893473625],[1742374560000,23525.822,23526.833,23518.697,23520.593,0.05420999974012375],[1742374620000,23520.515,23524.738,23518.439,23523.951,0.037629999220371246],[1742374680000,23523.891,23525.385,23513.386,23514.968,0.029190000146627426],[1742374740000,23515.059,23517.685,23500.95,23504.625,0.031099999323487282],[1742374800000,23504.625,23518.763,23500.226,23518.218,0.030209999531507492],[1742374860000,23518.141,23520.541,23509.511,23513.099,0.03754999861121178],[1742374920000,23513.099,23522.688,23510.356,23516.134,0.02686999924480915],[1742374980000,23516.134,23523.08,23515.418,23518.051,0.03443000093102455],[1742375040000,23517.896,23521.656,23499.06,23499.45,0.05245999991893768],[1742375100000,23499.449,23501.146,23485.409,23499.747,0.04089000076055527],[1742375160000,23500.136,23509.542,23499.889,23504.784,0.03012000024318695],[1742375220000,23503.441,23512.573,23501.833,23508.514,0.029069999232888222],[1742375280000,23508.514,23519.854,23508.514,23518.299,0.02304000034928322],[1742375340000,23518.3,23518.3,23511.245,23513.047,0.021379999816417694],[1742375400000,23512.402,23514.135,23507.531,23509.395,0.02687999978661537],[1742375460000,23509.317,23516.884,23509.317,23516.518,0.02442000061273575],[1742375520000,23516.364,23518.748,23512.991,23513.069,0.02672000043094158],[1742375580000,23512.759,23514.545,23511.414,23513.332,0.02133999951183796],[1742375640000,23513.022,23514.109,23510.068,23510.195,0.023679999634623528],[1742375700000,23510.504,23514.657,23509.627,23511.592,0.02679000049829483],[1742375760000,23511.437,23515.836,23508.92,23510.319,0.030050000175833702],[1742375820000,23510.707,23514.67,23508.92,23514.269,0.024170000106096268],[1742375880000,23514.269,23514.269,23508.417,23512.141,0.02126999944448471],[1742375940000,23511.674,23517.001,23510.897,23516.639,0.02920999936759472],[1742376000000,23516.771,23523.494,23514.636,23523.015,0.03082999959588051],[1742376060000,23523.094,23523.543,23514.636,23514.69,0.03455999866127968],[1742376120000,23514.691,23521.57,23514.457,23520.793,0.020749999210238457],[1742376180000,23520.869,23529.371,23520.869,23526.464,0.040550000965595245],[1742376240000,23526.387,23528.695,23520.931,23526.185,0.03336000069975853],[1742376300000,23526.107,23530.924,23525.717,23530.148,0.03254000097513199],[1742376360000,23530.148,23530.177,23525.569,23527.146,0.027699999511241913],[1742376420000,23527.457,23530.893,23524.462,23527.259,0.0326399989426136],[1742376480000,23526.949,23527.182,23523.86,23525.048,0.02290000021457672],[1742376540000,23525.109,23529.168,23525.048,23527.14,0.014659999869763851],[1742376600000,23527.08,23531.486,23525.394,23528.818,0.02312999963760376],[1742376660000,23528.818,23530.406,23527.808,23529.987,0.020260000601410866],[1742376720000,23529.521,23534.698,23529.39,23533.13,0.02906000055372715],[1742376780000,23532.486,23532.486,23526.018,23527.077,0.03988000005483627],[1742376840000,23527.021,23529.157,23526.149,23528.482,0.04035000130534172],[1742376900000,23528.481,23528.715,23523.011,23526.953,0.03423000127077103],[1742376960000,23526.875,23529.932,23526.343,23528.921,0.03392000123858452],[1742377020000,23527.988,23532.962,23527.654,23532.34,0.021789999678730965],[1742377080000,23532.961,23534.78,23530.863,23533.846,0.027300000190734863],[1742377140000,23533.846,23537.654,23532.836,23537.11,0.03141000121831894],[1742377200000,23537.111,23540.296,23537.11,23538.819,0.020810000598430634],[1742377260000,23538.819,23542.005,23537.126,23537.903,0.028119999915361404],[1742377320000,23538.059,23540.862,23537.957,23539.82,0.022700000554323196],[1742377380000,23539.82,23539.82,23535.655,23537.753,0.02491999976336956],[1742377440000,23537.754,23543.847,23537.662,23543.529,0.02418000064790249],[1742377500000,23542.752,23543.762,23539.566,23541.742,0.019600000232458115],[1742377560000,23542.52,23542.52,23535.836,23540.127,0.016300000250339508],[1742377620000,23540.36,23540.904,23537.796,23539.506,0.023269999772310257],[1742377680000,23539.817,23540.452,23537.019,23540.373,0.026429999619722366],[1742377740000,23540.219,23541.694,23537.887,23538.353,0.02345000021159649],[1742377800000,23538.12,23545.604,23538.042,23542.806,0.018309999257326126],[1742377860000,23541.743,23547.546,23541.742,23547.546,0.01510000042617321],[1742377920000,23547.546,23553.219,23546.1,23551.618,0.016019999980926514],[1742377980000,23551.774,23551.774,23545.657,23549.574,0.036329999566078186],[1742378040000,23549.573,23550.864,23545.759,23549.931,0.029500000178813934],[1742378100000,23548.222,23548.611,23539.674,23541.384,0.035349998623132706],[1742378160000,23541.307,23543.529,23538.634,23538.634,0.0232900008559227],[1742378220000,23537.212,23545.311,23537.212,23544.887,0.010769999586045742],[1742378280000,23544.732,23546.752,23543.489,23546.752,0.008580000139772892],[1742378340000,23545.945,23546.973,23544.977,23546.437,0.0083600003272295],[1742378400000,23546.358,23546.826,23539.335,23540.052,0.007809999864548445],[1742378460000,23539.663,23544.713,23538.436,23539.585,0.006819999776780605],[1742378520000,23539.43,23539.43,23537.055,23538.031,0.007699999958276749],[1742378580000,23537.953,23540.906,23533.166,23533.166,0.021390000358223915],[1742378640000,23533.01,23538.044,23530.291,23535.248,0.01792999915778637],[1742378700000,23535.48,23538.666,23532.449,23536.162,0.016489999368786812],[1742378760000,23536.395,23540.047,23534.219,23539.193,0.01331000030040741],[1742378820000,23539.192,23539.361,23537.328,23538.524,0.011049999855458736],[1742378880000,23538.523,23540.311,23536.318,23539.276,0.014569999650120735],[1742378940000,23537.8,23538.595,23536.03,23536.574,0.02311999909579754],[1742379000000,23536.653,23539.729,23536.341,23538.719,0.017389999702572823],[1742379060000,23539.03,23539.263,23537.398,23538.624,0.017000000923871994],[1742379120000,23538.624,23538.624,23530.987,23532.167,0.017559999600052834],[1742379180000,23532.399,23535.291,23532.011,23533.504,0.018719999119639397],[1742379240000,23533.426,23538.913,23533.348,23537.251,0.02112000063061714],[1742379300000,23537.095,23542.379,23537.095,23541.573,0.015359999611973763],[1742379360000,23541.805,23552.092,23540.562,23550.322,0.027400000020861626],[1742379420000,23550.352,23555.333,23550.352,23554.556,0.020029999315738678],[1742379480000,23554.555,23561.579,23554.555,23561.369,0.014820000156760216],[1742379540000,23566.808,23571.042,23564.478,23570.809,0.02047000080347061],[1742379600000,23572.076,23573.097,23566.143,23572.964,0.018479999154806137],[1742379660000,23572.941,23573.119,23569.873,23570.184,0.017510000616312027],[1742379720000,23570.029,23576.894,23568.241,23576.739,0.021139999851584435],[1742379780000,23576.661,23581.694,23574.019,23579.714,0.042399998754262924],[1742379840000,23579.715,23584.461,23576.606,23579.769,0.0215000007301569],[1742379900000,23579.614,23585.537,23575.924,23582.223,0.014010000042617321],[1742379960000,23578.625,23582.732,23575.904,23579.698,0.02434000000357628],[1742380020000,23579.543,23590.289,23579.543,23589.722,0.018549999222159386],[1742380080000,23590.289,23591.066,23583.824,23585.627,0.017319999635219574],[1742380140000,23585.627,23586.871,23580.296,23584.073,0.02879999950528145],[1742380200000,23584.128,23589.543,23580.631,23583.692,0.02589000016450882],[1742380260000,23583.769,23584.469,23574.803,23578.671,0.03556999936699867],[1742380320000,23578.594,23586.918,23578.128,23585.293,0.046209998428821564],[1742380380000,23585.161,23585.627,23582.729,23583.296,0.036309998482465744],[1742380440000,23583.296,23585.316,23581.12,23585.138,0.040470000356435776],[1742380500000,23585.138,23586.817,23583.786,23584.866,0.026499999687075615],[1742380560000,23585.022,23589.044,23584.943,23588.601,0.014550000429153442],[1742380620000,23588.602,23594.197,23587.981,23591.764,0.018789999186992645],[1742380680000,23591.22,23598.118,23590.27,23593.302,0.019579999148845673],[1742380740000,23593.767,23597.683,23590.922,23596.417,0.018389999866485596],[1742380800000,23596.416,23601.233,23591,23591,0.037289999425411224],[1742380860000,23590.775,23595.4,23587.581,23593.068,0.026739999651908875],[1742380920000,23592.99,23596.176,23589.758,23590.147,0.025550000369548798],[1742380980000,23590.301,23591.963,23588.609,23590.505,0.018079999834299088],[1742381040000,23590.737,23598.611,23589.727,23598.456,0.023150000721216202],[1742381100000,23598.378,23599.466,23586.852,23588.277,0.019169999286532402],[1742381160000,23588.278,23588.821,23582.035,23584.676,0.0254100002348423],[1742381220000,23584.599,23588.927,23581.802,23588.079,0.022770000621676445],[1742381280000,23587.845,23589.322,23584.271,23587.348,0.022120000794529915],[1742381340000,23587.504,23590.116,23585.919,23589.393,0.02369000017642975],[1742381400000,23589.703,23590.713,23584.862,23587.426,0.024010000750422478],[1742381460000,23587.581,23587.581,23581.102,23581.103,0.019440000876784325],[1742381520000,23581.336,23582.346,23577.613,23580.874,0.016209999099373817],[1742381580000,23579.554,23579.864,23576.989,23579.202,0.023900000378489494],[1742381640000,23579.513,23579.513,23575.823,23575.979,0.017559999600052834],[1742381700000,23576.213,23577.394,23570.635,23571.489,0.02280000038444996],[1742381760000,23571.49,23578.668,23570.945,23573.983,0.022949999198317528],[1742381820000,23573.983,23581.347,23572.896,23579.996,0.017489999532699585],[1742381880000,23579.997,23580.057,23575.472,23579.578,0.008249999955296516],[1742381940000,23579.577,23580.139,23576.408,23576.408,0.00913000013679266],[1742382000000,23576.408,23578.909,23573.27,23576.348,0.009019999764859676],[1742382060000,23576.348,23578.122,23573.818,23575.141,0.005859999917447567],[1742382120000,23575.218,23579.127,23570.418,23578.738,0.01281999982893467],[1742382180000,23579.05,23581.554,23578.662,23580.442,0.016589999198913574],[1742382240000,23580,23582.952,23578.601,23582.718,0.018489999696612358],[1742382300000,23581.786,23584.395,23581.502,23581.735,0.008779999800026417],[1742382360000,23581.735,23581.735,23577.616,23578.393,0.013620000332593918],[1742382420000,23578.238,23578.239,23574.253,23575.536,0.018799999728798866],[1742382480000,23575.691,23578.8,23575.536,23577.79,0.017249999567866325],[1742382540000,23577.79,23579.498,23577.323,23579.188,0.01095999963581562],[1742382600000,23579.343,23580.976,23578.023,23580.664,0.016510000452399254],[1742382660000,23580.975,23581.351,23577.232,23577.624,0.014680000022053719],[1742382720000,23577.624,23583.296,23577.546,23582.098,0.013679999858140945],[1742382780000,23582.019,23589.962,23582.019,23586.465,0.018969999626278877],[1742382840000,23586.776,23591.248,23584.304,23590.627,0.023150000721216202],[1742382900000,23591.093,23591.296,23586.019,23586.665,0.017550000920891762],[1742382960000,23586.431,23592.461,23584.644,23590.674,0.020160000771284103],[1742383020000,23594.093,23596.269,23593.938,23595.725,0.015930000692605972],[1742383080000,23595.569,23597.124,23593.549,23596.735,0.014670000411570072],[1742383140000,23596.735,23600.144,23595.326,23599.367,0.012040000408887863],[1742383200000,23599.056,23600.221,23597.783,23598.948,0.009619999676942825],[1742383260000,23597.939,23599.026,23595.296,23598.483,0.005770000163465738],[1742383320000,23598.171,23599.026,23593.829,23593.985,0.009709999896585941],[1742383380000,23594.219,23600.473,23594.219,23599.019,0.012400000356137753],[1742383440000,23598.989,23605.117,23598.482,23604.806,0.008059999905526638],[1742383500000,23604.729,23607.603,23603.951,23603.951,0.00851999968290329],[1742383560000,23603.861,23604.516,23602.682,23604.11,0.00698000006377697],[1742383620000,23604.032,23606.225,23602.471,23605.681,0.012310000136494637],[1742383680000,23606.171,23613.016,23606.07,23612.395,0.011699999682605267],[1742383740000,23612.471,23614.792,23610.918,23614.404,0.009290000423789024],[1742383800000,23614.637,23615.104,23606.029,23609.914,0.012520000338554382],[1742383860000,23609.914,23611.35,23608.127,23611.195,0.011119999922811985],[1742383920000,23611.195,23613.529,23610.432,23613.529,0.0059899999760091305],[1742383980000,23613.374,23618.147,23613.063,23614.573,0.024140000343322754],[1742384040000,23614.651,23615.506,23612.809,23613.063,0.020819999277591705],[1742384100000,23613.243,23613.941,23602.232,23602.232,0.027170000597834587],[1742384160000,23602.388,23610.688,23602.28,23610.611,0.012570000253617764],[1742384220000,23610.641,23613.127,23609.553,23611.902,0.012760000303387642],[1742384280000,23611.901,23614.401,23608.561,23614.137,0.00989999994635582],[1742384340000,23614.293,23615.925,23611.108,23611.34,0.010300000198185444],[1742384400000,23611.34,23617.527,23610.766,23614.806,0.007360000163316727],[1742384460000,23614.729,23615.225,23610.719,23613.225,0.0074800001457333565],[1742384520000,23613.77,23617.293,23610.675,23616.438,0.009399999864399433],[1742384580000,23616.439,23616.694,23608.452,23612.337,0.009990000165998936],[1742384640000,23612.367,23616.252,23612.367,23616.252,0.0074800001457333565],[1742384700000,23617.34,23617.34,23609.803,23609.803,0.00937000010162592],[1742384760000,23609.337,23612.678,23607.938,23612.289,0.008349999785423279],[1742384820000,23612.289,23613.796,23609.057,23609.756,0.008139999583363533],[1742384880000,23609.29,23615.583,23609.29,23615.373,0.008670000359416008],[1742384940000,23615.428,23617.992,23613.3,23613.688,0.007890000008046627],[1742385000000,23613.533,23616.235,23608.712,23608.713,0.00788000039756298],[1742385060000,23605.581,23609.594,23604.558,23606.639,0.010119999758899212],[1742385120000,23606.638,23609.358,23605.706,23605.783,0.007519999984651804],[1742385180000,23608.348,23612.367,23608.348,23609.593,0.012330000288784504],[1742385240000,23610.084,23613.137,23609.849,23612.36,0.0065899998880922794],[1742385300000,23612.515,23616.137,23611.107,23612.35,0.005750000011175871],[1742385360000,23612.195,23618.468,23610.854,23611.086,0.013810000382363796],[1742385420000,23611.087,23612.542,23610.077,23611.019,0.027979999780654907],[1742385480000,23611.019,23613.895,23611.019,23612.766,0.014929999597370625],[1742385540000,23612.687,23612.687,23608.275,23611.586,0.005770000163465738],[1742385600000,23611.275,23613.219,23606.535,23609.566,0.031099999323487282],[1742385660000,23610.265,23618.992,23610.265,23617.461,0.02582000009715557],[1742385720000,23617.462,23618.695,23612.434,23614.672,0.023660000413656235],[1742385780000,23615.448,23616.613,23612.698,23614.904,0.016499999910593033],[1742385840000,23614.672,23615.682,23612.775,23614.564,0.014390000142157078],[1742385900000,23614.718,23616.427,23612.231,23613.698,0.009850000031292439],[1742385960000,23613.667,23619.718,23613.657,23618.566,0.010520000010728836],[1742386020000,23618.333,23619.266,23612.198,23612.353,0.013749999925494194],[1742386080000,23611.732,23613.83,23606.884,23608.716,0.028289999812841415],[1742386140000,23608.56,23611.776,23604.222,23604.766,0.039900001138448715],[1742386200000,23605.023,23611.201,23605.023,23609.104,0.029279999434947968],[1742386260000,23609.338,23615.816,23607.86,23612.336,0.01954999938607216],[1742386320000,23612.647,23618.709,23607.83,23618.708,0.02816000021994114],[1742386380000,23619.097,23620.108,23618.554,23619.664,0.008290000259876251],[1742386440000,23619.252,23619.664,23613.191,23615.492,0.02402999997138977],[1742386500000,23615.286,23616.005,23606.029,23614.607,0.027130000293254852],[1742386560000,23614.529,23616.719,23612.478,23616.64,0.023000000044703484],[1742386620000,23616.64,23618.201,23615.709,23616.103,0.034779999405145645],[1742386680000,23616.415,23616.803,23614.083,23615.87,0.02225000038743019],[1742386740000,23615.871,23616.027,23607.681,23611.334,0.03206999972462654],[1742386800000,23613.664,23615.763,23600.671,23602.148,0.04252000153064728],[1742386860000,23602.847,23606.408,23595.406,23606.097,0.050119999796152115],[1742386920000,23606.408,23606.952,23600.855,23603.714,0.037470001727342606],[1742386980000,23603.635,23606.591,23600.294,23606.435,0.02044999971985817],[1742387040000,23606.048,23612.28,23601.169,23601.869,0.03238999843597412],[1742387100000,23601.791,23605.209,23597.517,23604.587,0.021970000118017197],[1742387160000,23604.199,23610.212,23600.003,23602.908,0.032660000026226044],[1742387220000,23602.987,23606.746,23597.268,23601.479,0.032760001718997955],[1742387280000,23601.479,23603.967,23597.5,23598.045,0.03410999849438667],[1742387340000,23598.665,23600.111,23595.574,23596.041,0.02964000031352043],[1742387400000,23596.196,23606.705,23590.206,23594.791,0.054659999907016754],[1742387460000,23594.79,23599.793,23594.324,23599.251,0.0225600004196167],[1742387520000,23599.094,23604.301,23597.462,23598.487,0.017470000311732292],[1742387580000,23599.185,23601.192,23595.132,23599.094,0.020479999482631683],[1742387640000,23598.94,23611.962,23598.939,23611.962,0.0301900003105402],[1742387700000,23611.962,23615.536,23607.766,23613.769,0.03395000100135803],[1742387760000,23613.77,23617.577,23612.681,23617.033,0.017629999667406082],[1742387820000,23617.033,23618.951,23617.033,23618.407,0.02078999951481819],[1742387880000,23618.329,23619.736,23617.117,23617.793,0.02442999929189682],[1742387940000,23618.128,23619.364,23617.444,23618.029,0.022700000554323196],[1742388000000,23618.029,23619.735,23611.989,23618.803,0.03027999959886074],[1742388060000,23618.415,23619.425,23616.34,23617.914,0.022520000115036964],[1742388120000,23617.526,23618.723,23614.539,23616.931,0.028529999777674675],[1742388180000,23616.543,23616.854,23611.076,23613.557,0.02979999966919422],[1742388240000,23613.557,23616.766,23609.857,23615.992,0.03720000013709068],[1742388300000,23615.992,23623.151,23613.306,23621.022,0.02824000082910061],[1742388360000,23623.719,23627.37,23622.209,23623.857,0.028909999877214432],[1742388420000,23624.013,23627.67,23619.022,23619.022,0.03587999939918518],[1742388480000,23619.333,23619.333,23613.12,23613.819,0.034619998186826706],[1742388540000,23614.13,23617.37,23613.508,23614.573,0.02498999983072281],[1742388600000,23614.363,23614.363,23607.266,23610.008,0.040369998663663864],[1742388660000,23609.931,23611.329,23605.635,23608.586,0.01995999924838543],[1742388720000,23608.066,23613.248,23607.833,23611.461,0.022059999406337738],[1742388780000,23611.694,23613.715,23607.951,23608.238,0.01656999997794628],[1742388840000,23607.251,23608.549,23600.741,23600.741,0.026729999110102654],[1742388900000,23600.742,23602.857,23600.549,23601.559,0.02542000077664852],[1742388960000,23601.925,23603.89,23597.518,23602.562,0.03894999995827675],[1742389020000,23602.639,23604.102,23599.906,23599.906,0.032260000705718994],[1742389080000,23599.34,23603.786,23597.964,23601.454,0.026969999074935913],[1742389140000,23601.515,23604.157,23597.072,23598.315,0.025909999385476112],[1742389200000,23598.254,23599.886,23588.984,23592.558,0.07400000095367432],[1742389260000,23592.558,23596.91,23590.305,23596.91,0.05494000017642975],[1742389320000,23600.329,23600.873,23594.112,23597.399,0.027310000732541084],[1742389380000,23597.322,23603.772,23597.322,23602.917,0.0349700003862381],[1742389440000,23602.916,23606.026,23599.711,23602.643,0.022140000015497208],[1742389500000,23603.42,23605.728,23599.356,23605.496,0.024250000715255737],[1742389560000,23605.129,23606.194,23601.376,23602.819,0.031300000846385956],[1742389620000,23602.276,23603.907,23598.167,23598.168,0.03243999928236008],[1742389680000,23598.688,23599.388,23594.789,23595.228,0.05277999863028526],[1742389740000,23595.151,23595.383,23587.147,23592.221,0.06193000078201294],[1742389800000,23592.221,23592.664,23584.759,23585.871,0.06667999923229218],[1742389860000,23586.647,23595.195,23586.647,23587.425,0.020330000668764114],[1742389920000,23588.202,23591.752,23582.506,23585.458,0.024979999288916588],[1742389980000,23585.536,23587.945,23583.444,23583.444,0.039489999413490295],[1742390040000,23581.635,23583.6,23576.351,23577.502,0.06711000204086304],[1742390100000,23577.114,23578.846,23565.304,23576.515,0.052549999207258224],[1742390160000,23578.069,23585.841,23578.069,23581.954,0.018780000507831573],[1742390220000,23581.954,23587.394,23580.688,23580.688,0.01665000058710575],[1742390280000,23580.688,23582.873,23574.428,23579.788,0.01972999982535839],[1742390340000,23579.61,23588.133,23579.61,23587.901,0.017109999433159828],[1742390400000,23588.001,23592.663,23582.407,23582.927,0.017980000004172325],[1742390460000,23582.639,23586.734,23576.811,23577.201,0.022350000217556953],[1742390520000,23577.201,23579.454,23568.343,23576.478,0.024140000343322754],[1742390580000,23576.634,23583.161,23573.447,23578.676,0.017500000074505806],[1742390640000,23578.732,23582.306,23573.005,23580.129,0.016759999096393585],[1742390700000,23579.041,23582.927,23578.032,23579.819,0.011119999922811985],[1742390760000,23579.586,23581.373,23576.244,23579.12,0.015949999913573265],[1742390820000,23579.197,23579.585,23573.058,23577.099,0.015230000019073486],[1742390880000,23576.944,23578.886,23574.535,23576.4,0.011989999562501907],[1742390940000,23574.924,23579.585,23571.97,23574.225,0.020179999992251396],[1742391000000,23573.835,23578.886,23572.376,23577.451,0.04565000161528587],[1742391060000,23578.127,23579.394,23566.122,23569.619,0.04848000034689903],[1742391120000,23570.295,23570.373,23552.298,23559.356,0.04207000136375427],[1742391180000,23557.879,23562.262,23538.61,23540.94,0.0364300012588501],[1742391240000,23540.708,23549.913,23536.058,23541.014,0.03725999966263771],[1742391300000,23540.315,23550.703,23539.304,23546.718,0.029440000653266907],[1742391360000,23545.427,23545.862,23526.381,23527.758,0.0370899997651577],[1742391420000,23527.601,23537.703,23524.416,23527.392,0.04374999925494194],[1742391480000,23527.081,23534.385,23523.817,23529.18,0.04162000119686127],[1742391540000,23529.101,23533.609,23524.672,23531.121,0.033890001475811005],[1742391600000,23531.121,23546.951,23530.267,23538.946,0.04219000041484833],[1742391660000,23539.025,23539.335,23528.223,23535.684,0.042830001562833786],[1742391720000,23535.683,23550.029,23535.372,23547.176,0.06069000065326691],[1742391780000,23546.065,23549.119,23537.074,23537.829,0.04797999933362007],[1742391840000,23537.673,23540.416,23534.487,23537.542,0.049139998853206635],[1742391900000,23539.172,23544.301,23531.636,23531.947,0.0653500035405159],[1742391960000,23531.713,23535.576,23527.128,23527.828,0.06633000075817108],[1742392020000,23527.805,23538.241,23527.805,23534.51,0.03596999868750572],[1742392080000,23534.588,23540.571,23531.635,23532.179,0.042089998722076416],[1742392140000,23532.257,23546.787,23532.257,23546.787,0.026429999619722366],[1742392200000,23547.564,23553.159,23543.214,23546.788,0.04861000180244446],[1742392260000,23546.531,23554.559,23545.389,23553.393,0.029839999973773956],[1742392320000,23553.704,23557.666,23551.916,23555.124,0.04145999997854233],[1742392380000,23555.123,23558.799,23555.123,23556.36,0.052570000290870667],[1742392440000,23556.126,23561.2,23555.505,23557.046,0.05081000179052353],[1742392500000,23556.968,23560.353,23550.985,23557.845,0.03646999970078468],[1742392560000,23557.613,23565.9,23557.267,23565.512,0.028680000454187393],[1742392620000,23565.356,23572.471,23562.464,23570.359,0.028149999678134918],[1742392680000,23570.515,23578.805,23565.434,23577.758,0.028130000457167625],[1742392740000,23577.447,23578.404,23566.478,23568.343,0.026750000193715096],[1742392800000,23568.343,23568.343,23551.149,23555.823,0.04495999962091446],[1742392860000,23555.979,23556.868,23544.968,23556.634,0.04780000075697899],[1742392920000,23556.246,23561.178,23552.687,23554.218,0.023910000920295715],[1742392980000,23554.158,23557.499,23546.698,23549.077,0.025499999523162842],[1742393040000,23549.31,23549.465,23537.181,23540.469,0.0579800009727478],[1742393100000,23540.469,23543.32,23530.05,23533.894,0.04157000035047531],[1742393160000,23533.661,23537.401,23525.854,23537.401,0.027319999411702156],[1742393220000,23537.431,23538.651,23523.624,23525.489,0.0246799997985363],[1742393280000,23526.345,23530.989,23523.154,23528.131,0.02442000061273575],[1742393340000,23528.364,23529.108,23521.604,23525.262,0.03903999924659729],[1742393400000,23525.262,23531.946,23523.553,23526.864,0.03109000064432621],[1742393460000,23527.33,23530.57,23524.043,23528.74,0.029769999906420708],[1742393520000,23528.506,23530.109,23525.924,23527.768,0.023900000378489494],[1742393580000,23528.313,23530.066,23518.465,23520.407,0.029430000111460686],[1742393640000,23520.563,23529.344,23520.563,23527.765,0.03373999893665314],[1742393700000,23528.076,23536.336,23527.501,23530.353,0.033580001443624496],[1742393760000,23530.455,23537.106,23529.522,23534.285,0.02858000062406063],[1742393820000,23534.441,23539.569,23530.711,23538.498,0.014689999632537365],[1742393880000,23538.732,23539.508,23530.806,23530.962,0.0193099994212389],[1742393940000,23530.417,23531.668,23521.721,23522.941,0.02986999973654747],[1742394000000,23522.942,23537.052,23522.941,23530.323,0.03043000027537346],[1742394060000,23530.013,23535.218,23525.194,23531.877,0.025960000231862068],[1742394120000,23531.955,23535.451,23517.706,23518.482,0.02558000013232231],[1742394180000,23517.961,23529.144,23509.803,23528.314,0.0371600016951561],[1742394240000,23528.236,23536.897,23527.435,23534.645,0.023429999127984047],[1742394300000,23534.644,23537.052,23526.611,23532.61,0.02087000012397766],[1742394360000,23532.843,23539.975,23531.117,23533.292,0.019910000264644623],[1742394420000,23533.233,23538.891,23533.076,23534.384,0.02116999961435795],[1742394480000,23534.54,23538.912,23530.784,23537.664,0.020910000428557396],[1742394540000,23537.663,23543.265,23537.663,23543.172,0.02046000026166439],[1742394600000,23542.939,23551.293,23542.306,23551.185,0.04628999903798103],[1742394660000,23551.185,23556.057,23538.746,23538.746,0.04024000093340874],[1742394720000,23538.823,23540.479,23530.432,23534.263,0.04131999984383583],[1742394780000,23534.263,23535.816,23526.493,23530.611,0.03181999921798706],[1742394840000,23530.534,23537.459,23524.551,23536.76,0.035270001739263535],[1742394900000,23536.993,23540.8,23536.527,23539.791,0.01696999929845333],[1742394960000,23541.912,23547.637,23541.912,23543.459,0.018880000337958336],[1742395020000,23543.847,23544.159,23539.277,23539.82,0.014469999819993973],[1742395080000,23539.509,23548.954,23538.189,23545.38,0.01565999910235405],[1742395140000,23544.836,23549.965,23542.662,23549.653,0.01489999983459711],[1742395200000,23549.42,23551.387,23546.468,23547.944,0.01696000061929226],[1742395260000,23546.39,23549.809,23541.884,23542.088,0.01425000000745058],[1742395320000,23542.165,23547.579,23539.911,23547.501,0.020819999277591705],[1742395380000,23547.532,23547.532,23540.059,23543.194,0.020260000601410866],[1742395440000,23542.961,23544.593,23537.976,23539.218,0.028310000896453857],[1742395500000,23539.063,23544.657,23537.485,23539.373,0.028540000319480896],[1742395560000,23539.14,23545.978,23538.83,23541.704,0.0243500005453825],[1742395620000,23541.627,23544.424,23530.264,23531.53,0.034219998866319656],[1742395680000,23531.351,23535.026,23529.953,23530.287,0.04546999931335449],[1742395740000,23530.054,23531.723,23526.324,23529.081,0.023639999330043793],[1742395800000,23528.537,23530.325,23524.311,23525.662,0.014480000361800194],[1742395860000,23525.818,23528.287,23524.139,23527.588,0.025539999827742577],[1742395920000,23527.355,23528.24,23522.149,23524.402,0.019600000232458115],[1742395980000,23524.402,23524.743,23518.385,23518.385,0.02428000047802925],[1742396040000,23517.997,23520.915,23516.909,23519.283,0.03280000016093254],[1742396100000,23519.206,23527.598,23514.699,23523.122,0.040119998157024384],[1742396160000,23523.354,23523.899,23521.334,23521.571,0.024059999734163284],[1742396220000,23521.804,23522.511,23517.461,23521.441,0.03418000042438507],[1742396280000,23520.741,23524.069,23519.874,23522.39,0.06032999977469444],[1742396340000,23522.295,23524.583,23520.098,23521.293,0.0493599995970726],[1742396400000,23520.982,23525.537,23515.407,23520.176,0.030169999226927757],[1742396460000,23520.409,23536.113,23520.409,23532.807,0.025270000100135803],[1742396520000,23532.746,23534.593,23528.52,23533.74,0.018859999254345894],[1742396580000,23533.584,23537.485,23528.783,23537.175,0.015560000203549862],[1742396640000,23536.786,23537.642,23530.187,23532.128,0.012430000118911266],[1742396700000,23531.584,23536.946,23530.976,23534.559,0.012129999697208405],[1742396760000,23534.325,23534.888,23528.522,23532.534,0.035420000553131104],[1742396820000,23532.535,23548.066,23531.912,23546.722,0.03440000116825104],[1742396880000,23546.8,23557.501,23546.8,23556.288,0.019619999453425407],[1742396940000,23556.288,23559.473,23548.799,23552.917,0.04684000089764595],[1742397000000,23552.839,23556.957,23549.576,23553.227,0.04571999981999397],[1742397060000,23553.072,23556.413,23546.002,23549.576,0.07395000010728836],[1742397120000,23549.498,23551.548,23548.123,23550.18,0.07514999806880951],[1742397180000,23550.18,23552.124,23547.15,23547.336,0.07311999797821045],[1742397240000,23547.57,23552.257,23547.336,23552.179,0.0589900016784668],[1742397300000,23553.112,23560.544,23543.995,23545.704,0.061820000410079956],[1742397360000,23545.549,23546.201,23539.883,23543.979,0.06632000207901001],[1742397420000,23543.917,23550.701,23541.124,23542.911,0.049970000982284546],[1742397480000,23542.701,23548.492,23542.157,23545.988,0.026350000873208046],[1742397540000,23546.3,23547.883,23541.948,23547.729,0.030379999428987503],[1742397600000,23547.728,23552.958,23543.557,23552.882,0.03784999996423721],[1742397660000,23553.191,23555.863,23551.574,23555.243,0.03629999980330467],[1742397720000,23555.243,23559.282,23552.6,23552.756,0.03661999851465225],[1742397780000,23552.989,23556.641,23550.736,23556.641,0.028200000524520874],[1742397840000,23557.262,23560.992,23555.887,23557.137,0.03517000004649162],[1742397900000,23557.292,23562.42,23556.748,23560.168,0.03931000083684921],[1742397960000,23560.944,23562.109,23555.319,23555.475,0.03623000159859657],[1742398020000,23555.553,23556.593,23551.512,23551.59,0.024289999157190323],[1742398080000,23551.823,23556.162,23549.432,23556.162,0.04185999929904938],[1742398140000,23556.191,23558.385,23554.5,23555.647,0.014820000156760216],[1742398200000,23555.647,23556.502,23549.821,23550.442,0.02232000045478344],[1742398260000,23550.909,23552.32,23550.036,23551.466,0.01310999970883131],[1742398320000,23552.057,23553.377,23546.523,23547.921,0.021409999579191208],[1742398380000,23548.101,23551.161,23547.969,23549.662,0.01358999963849783],[1742398440000,23548.962,23553.779,23548.776,23549.708,0.010379999876022339],[1742398500000,23549.942,23553.62,23547.145,23549.968,0.014430000446736813],[1742398560000,23550.202,23552.454,23549.968,23551.457,0.01131999958306551],[1742398620000,23551.509,23555.084,23545.992,23546.172,0.022840000689029694],[1742398680000,23546.071,23557.502,23544.905,23557.104,0.01713000051677227],[1742398740000,23557.336,23557.81,23551.33,23552.807,0.014019999653100967],[1742398800000,23552.652,23555.293,23551.564,23554.05,0.013249999843537807],[1742398860000,23553.35,23553.662,23549.178,23550.631,0.013419999741017818],[1742398920000,23550.723,23551.033,23541.034,23543.496,0.018810000270605087],[1742398980000,23542.33,23544.817,23536.97,23543.513,0.02322000078856945],[1742399040000,23543.358,23543.358,23537.32,23539.807,0.015699999406933784],[1742399100000,23539.807,23545.766,23539.419,23545.766,0.017969999462366104],[1742399160000,23545.923,23554.685,23545.923,23553.674,0.01621999964118004],[1742399220000,23554.529,23557.841,23552.713,23553.178,0.014460000209510326],[1742399280000,23553.878,23555.587,23550.171,23552.556,0.016510000452399254],[1742399340000,23553.1,23558.6,23553.1,23556.067,0.017020000144839287],[1742399400000,23555.989,23560.309,23553.448,23559.055,0.014870000071823597],[1742399460000,23559.055,23561.541,23556.784,23556.94,0.012729999609291553],[1742399520000,23557.173,23557.173,23553.132,23554.639,0.012000000104308128],[1742399580000,23554.781,23557.302,23553.305,23556.331,0.013570000417530537],[1742399640000,23556.331,23556.954,23553.24,23554.919,0.011880000121891499],[1742399700000,23554.95,23555.818,23552.907,23553.295,0.010780000127851963],[1742399760000,23553.373,23555.55,23549.532,23555.55,0.017400000244379044],[1742399820000,23555.398,23555.64,23550.964,23552.178,0.011730000376701355],[1742399880000,23552.022,23552.783,23548.059,23551.876,0.013770000077784061],[1742399940000,23551.72,23553.106,23550.663,23552.592,0.021900000050663948],[1742400000000,23552.903,23558.713,23551.724,23558.079,0.02230999991297722],[1742400060000,23558.545,23572.419,23558.545,23572.157,0.026440000161528587],[1742400120000,23572.622,23573.787,23567.585,23572.753,0.03311999887228012],[1742400180000,23572.753,23577.547,23569.406,23575.298,0.018160000443458557],[1742400240000,23574.365,23576.65,23572.315,23576.476,0.022450000047683716],[1742400300000,23576.865,23581.605,23575.544,23579.818,0.021929999813437462],[1742400360000,23579.818,23581.217,23575.39,23577.564,0.01662999950349331],[1742400420000,23578.109,23581.45,23575.453,23576.183,0.018810000270605087],[1742400480000,23576.395,23580.604,23575.398,23578.817,0.01906999945640564],[1742400540000,23578.817,23579.656,23575.226,23576.547,0.023070000112056732],[1742400600000,23577.091,23579.601,23575.01,23577.737,0.022450000047683716],[1742400660000,23576.26,23582.429,23575.561,23581.652,0.017980000004172325],[1742400720000,23581.807,23584.915,23580.72,23581.419,0.019840000197291374],[1742400780000,23581.186,23586.223,23580.564,23583.349,0.020330000668764114],[1742400840000,23583.503,23584.459,23575.913,23577.219,0.021309999749064445],[1742400900000,23577.22,23580.456,23576.676,23579.835,0.016380000859498978],[1742400960000,23579.99,23586.482,23577.296,23585.705,0.014360000379383564],[1742401020000,23585.86,23594.171,23584.772,23593.005,0.05511999875307083],[1742401080000,23592.85,23595.198,23591.779,23595.198,0.04735000059008598],[1742401140000,23595.819,23597.684,23592.012,23594.499,0.06325999647378922],[1742401200000,23594.498,23596.829,23591.576,23592.12,0.04653000086545944],[1742401260000,23592.431,23600.59,23592.276,23596.937,0.04506999999284744],[1742401320000,23596.627,23597.171,23593.907,23596.16,0.017109999433159828],[1742401380000,23596.238,23600.279,23594.576,23600.279,0.022630000486969948],[1742401440000,23600.201,23606.03,23598.234,23603.232,0.023579999804496765],[1742401500000,23602.454,23605.486,23601.444,23604.086,0.01607000082731247],[1742401560000,23604.008,23604.397,23597.046,23598.522,0.016349999234080315],[1742401620000,23598.289,23607.428,23597.745,23599.766,0.020409999415278435],[1742401680000,23600.877,23600.877,23594.661,23595.227,0.017580000683665276],[1742401740000,23594.607,23595.606,23592.89,23592.89,0.01298999972641468],[1742401800000,23592.812,23596.322,23591.349,23596.011,0.006649999879300594],[1742401860000,23596.711,23598.886,23594.197,23594.197,0.006709999870508909],[1742401920000,23593.731,23595.674,23587.566,23587.799,0.007849999703466892],[1742401980000,23587.177,23588.187,23584.069,23585.661,0.007809999864548445],[1742402040000,23585.583,23589.904,23585.428,23588.536,0.009019999764859676],[1742402100000,23588.536,23588.536,23582.118,23585.147,0.009460000321269035],[1742402160000,23585.381,23585.925,23578.725,23578.88,0.00913000013679266],[1742402220000,23578.492,23582.037,23577.732,23580.016,0.008469999767839909],[1742402280000,23579.86,23579.938,23573.971,23575.137,0.01066999975591898],[1742402340000,23575.682,23580.39,23575.682,23579.847,0.006930000148713589],[1742402400000,23579.769,23580.314,23576.581,23578.266,0.010649999603629112],[1742402460000,23577.256,23581.608,23577.179,23580.757,0.0077599999494850636],[1742402520000,23581.144,23581.796,23575.628,23577.149,0.007259999867528677],[1742402580000,23577.614,23579.979,23575.594,23578.503,0.007259999867528677],[1742402640000,23577.959,23578.779,23574.945,23576.405,0.011540000326931477],[1742402700000,23577.492,23580.213,23577.36,23579.458,0.010289999656379223],[1742402760000,23579.615,23584.715,23579.59,23582.773,0.017990000545978546],[1742402820000,23582.151,23583.86,23578.533,23578.533,0.016909999772906303],[1742402880000,23578.688,23581.563,23577.945,23579.583,0.011889999732375145],[1742402940000,23579.56,23580.648,23573.405,23573.561,0.013969999738037586],[1742403000000,23573.118,23574.739,23568.524,23568.701,0.015250000171363354],[1742403060000,23568.936,23569.478,23557.466,23558.253,0.021570000797510147],[1742403120000,23558.641,23560.04,23553.55,23557.411,0.012439999729394913],[1742403180000,23557.489,23562.726,23552.439,23555.561,0.011610000394284725],[1742403240000,23555.404,23562.29,23555.094,23560.718,0.00925000011920929],[1742403300000,23561.107,23568.566,23557.377,23565.303,0.01001999992877245],[1742403360000,23565.07,23567.962,23564.107,23567.108,0.011269999668002129],[1742403420000,23566.252,23566.577,23562.523,23566.577,0.008139999583363533],[1742403480000,23567.509,23569.279,23566.391,23566.391,0.010010000318288803],[1742403540000,23566.235,23567.245,23564.137,23566.002,0.01460999995470047],[1742403600000,23566.313,23567.323,23553.865,23553.865,0.011710000224411488],[1742403660000,23553.809,23564.198,23553.809,23557.205,0.014530000276863575],[1742403720000,23557.361,23559.691,23555.108,23559.303,0.012149999849498272],[1742403780000,23558.681,23566.063,23558.603,23565.907,0.007809999864548445],[1742403840000,23566.996,23571.27,23566.141,23571.036,0.012839999981224537],[1742403900000,23571.502,23575.076,23568.394,23570.647,0.013150000013411045],[1742403960000,23570.104,23571.269,23567.151,23567.384,0.010780000127851963],[1742404020000,23567.384,23567.626,23563.513,23563.513,0.008580000139772892],[1742404080000,23563.668,23565.688,23558.772,23562.113,0.007369999773800373],[1742404140000,23561.182,23564.444,23559.394,23564.211,0.007009999826550484],[1742404200000,23564.367,23566.466,23563.434,23564.211,0.006149999797344208],[1742404260000,23564.678,23567.026,23561.469,23565.627,0.008139999583363533],[1742404320000,23565.706,23569.769,23565.627,23566.901,0.007259999867528677],[1742404380000,23567.056,23568.532,23562.831,23563.375,0.00798999983817339],[1742404440000,23561.82,23563.124,23558.725,23562.58,0.007770000025629997],[1742404500000,23562.346,23564.6,23559.005,23559.782,0.009789999574422836],[1742404560000,23560.093,23562.58,23558.617,23560.093,0.010830000042915344],[1742404620000,23559.005,23560.715,23553.708,23555.495,0.012539999559521675],[1742404680000,23555.107,23556.848,23551.252,23551.408,0.01696999929845333],[1742404740000,23551.874,23555.029,23551.144,23553.941,0.01561999972909689],[1742404800000,23555.341,23556.272,23551.387,23553.657,0.012260000221431255],[1742404860000,23555.366,23560.016,23555.366,23558.462,0.009569999761879444],[1742404920000,23558.928,23559.083,23554.111,23559.005,0.010479999706149101],[1742404980000,23559.471,23562.581,23557.607,23562.502,0.010219999589025974],[1742405040000,23562.657,23564.211,23559.55,23561.699,0.011219999752938747],[1742405100000,23561.776,23564.79,23560.05,23563.235,0.014209999702870846],[1742405160000,23563.701,23573.276,23562.458,23570.868,0.016950000077486038],[1742405220000,23570.867,23572.733,23566.982,23568.536,0.013829999603331089],[1742405280000,23568.507,23571.382,23560.036,23563.161,0.014890000224113464],[1742405340000,23562.617,23566.612,23562.384,23565.648,0.011219999752938747],[1742405400000,23565.648,23569.408,23563.658,23564.59,0.008910000324249268],[1742405460000,23564.435,23564.668,23560.006,23563.58,0.009019999764859676],[1742405520000,23563.426,23565.835,23562.087,23564.651,0.009019999764859676],[1742405580000,23563.796,23565.35,23560.688,23562.865,0.008580000139772892],[1742405640000,23562.787,23562.942,23560.269,23562.134,0.006819999776780605],[1742405700000,23562.135,23562.523,23556.026,23556.026,0.008740000426769257],[1742405760000,23555.948,23556.725,23552.732,23553.509,0.009859999641776085],[1742405820000,23553.198,23557.805,23550.324,23555.533,0.010950000025331974],[1742405880000,23555.456,23557.01,23552.425,23553.435,0.013369999825954437],[1742405940000,23553.514,23557.087,23553.28,23554.369,0.00546000013127923],[1742406000000,23554.757,23555.067,23548.773,23549.628,0.011130000464618206],[1742406060000,23549.551,23550.871,23546.986,23547.763,0.030780000612139702],[1742406120000,23547.375,23548.386,23540.645,23546.416,0.028020000085234642],[1742406180000,23547.037,23550.818,23545.923,23549.964,0.011970000341534615],[1742406240000,23549.874,23550.403,23544.883,23545.894,0.011110000312328339],[1742406300000,23546.36,23547.058,23544.572,23545.772,0.006049999967217445],[1742406360000,23545.712,23545.712,23540.816,23542.525,0.008030000142753124],[1742406420000,23542.76,23542.914,23539.529,23540.073,0.009720000438392162],[1742406480000,23539.762,23543.959,23538.364,23540.229,0.011959999799728394],[1742406540000,23539.22,23544.192,23538.466,23542.349,0.011420000344514847],[1742406600000,23542.268,23546.271,23541.767,23544.793,0.011219999752938747],[1742406660000,23544.405,23546.33,23542.307,23544.932,0.009680000133812428],[1742406720000,23544.776,23546.486,23541.16,23541.625,0.011219999752938747],[1742406780000,23541.703,23542.062,23539.964,23541.285,0.007259999867528677],[1742406840000,23541.314,23542.092,23537.429,23540.166,0.00913000013679266],[1742406900000,23539.524,23545.26,23539.338,23545.183,0.008030000142753124],[1742406960000,23544.758,23549.096,23544.727,23548.32,0.005059999879449606],[1742407020000,23547.441,23547.83,23542.494,23545.23,0.00989999994635582],[1742407080000,23544.686,23545.308,23540.197,23540.663,0.01484999991953373],[1742407140000,23540.896,23542.915,23537.421,23538.599,0.02322000078856945],[1742407200000,23538.507,23592.929,23532.607,23586.46,0.02769099920988083],[1742407260000,23586.149,23594.51,23569.328,23574.637,0.027489999309182167],[1742407320000,23574.248,23596.919,23572.336,23592.61,0.021290000528097153],[1742407380000,23592.065,23599.601,23589.112,23593.387,0.016499999910593033],[1742407440000,23594.939,23599.291,23580.643,23589.548,0.016279999166727066],[1742407500000,23589.937,23593.801,23586.251,23591.081,0.017021000385284424],[1742407560000,23592.947,23594.19,23571.464,23573.485,0.019139999523758888],[1742407620000,23573.173,23597.888,23571.386,23597.888,0.01638999953866005],[1742407680000,23600.064,23606.699,23593.802,23597.763,0.017160000279545784],[1742407740000,23597.22,23600.798,23594.072,23599.044,0.01841999962925911],[1742407800000,23599.199,23609.102,23596.791,23608.091,0.014410000294446945],[1742407860000,23608.324,23611.455,23589.964,23589.964,0.01826000027358532],[1742407920000,23589.963,23599.963,23586.133,23599.963,0.019050000235438347],[1742407980000,23599.497,23615.938,23599.497,23608.899,0.020349999889731407],[1742408040000,23608.743,23612.472,23604.854,23608.04,0.012980000115931034],[1742408100000,23606.099,23608.021,23601.981,23606.884,0.015069999732077122],[1742408160000,23607.041,23616.868,23607.041,23612.624,0.016279999166727066],[1742408220000,23612.712,23619.488,23609.627,23618.013,0.017270000651478767],[1742408280000,23617.934,23621.459,23615.086,23619.701,0.01841999962925911],[1742408340000,23619.701,23619.873,23612.6,23613.843,0.01363999955356121],[1742408400000,23613.455,23613.455,23608.029,23609.803,0.010809999890625477],[1742408460000,23609.337,23616.826,23606.928,23611.816,0.012430000118911266],[1742408520000,23611.194,23621.502,23607.694,23619.218,0.014189999550580978],[1742408580000,23618.488,23620.546,23611.378,23618.526,0.011889999732375145],[1742408640000,23618.37,23628.944,23616.816,23622.626,0.017109999433159828],[1742408700000,23622.161,23624.336,23606.594,23607.915,0.02239999920129776],[1742408760000,23607.317,23611.567,23605.219,23607.222,0.0173799991607666],[1742408820000,23606.446,23607.252,23599.716,23601.161,0.015069999732077122],[1742408880000,23601.394,23604.506,23594.751,23595.774,0.02078999951481819],[1742408940000,23595.619,23604.906,23595.619,23600.987,0.015069999732077122],[1742409000000,23600.131,23608.445,23600.131,23605.999,0.014189999550580978],[1742409060000,23605.3,23615.898,23603.59,23611.391,0.01331000030040741],[1742409120000,23611.701,23620.86,23611.701,23615.87,0.014299999922513962],[1742409180000,23616.336,23617.891,23607.85,23616.756,0.017710000276565552],[1742409240000,23616.989,23622.709,23612.715,23621.853,0.01924999989569187],[1742409300000,23621.309,23632.343,23621.309,23627.246,0.016170000657439232],[1742409360000,23627.944,23660.331,23627.944,23657.194,0.025180000811815262],[1742409420000,23656.261,23661.233,23646.482,23656.738,0.025849999859929085],[1742409480000,23656.117,23660.622,23639.42,23644.393,0.020679999142885208],[1742409540000,23644.704,23650.011,23640.043,23649.778,0.0170499999076128],[1742409600000,23650.167,23653.896,23643.133,23644.646,0.020239999517798424],[1742409660000,23646.278,23660.7,23646.2,23659.426,0.017319999635219574],[1742409720000,23659.66,23682.845,23656.552,23682.689,0.02199999988079071],[1742409780000,23682.535,23686.496,23673.521,23677.095,0.022439999505877495],[1742409840000,23677.639,23681.135,23670.724,23681.057,0.01561999972909689],[1742409900000,23682.457,23685.486,23666.062,23669.092,0.016499999910593033],[1742409960000,23668.315,23671.42,23662.099,23662.639,0.018370000645518303],[1742410020000,23662.484,23668.264,23653.681,23667.799,0.018479999154806137],[1742410080000,23667.876,23671.528,23664.302,23665.467,0.01286999974399805],[1742410140000,23665.778,23668.965,23655.677,23655.677,0.011989999562501907],[1742410200000,23655.521,23662.048,23653.579,23657.853,0.013969999738037586],[1742410260000,23658.707,23658.707,23638.421,23646.657,0.014299999922513962],[1742410320000,23646.735,23647.822,23643.705,23645.026,0.01143999956548214],[1742410380000,23645.181,23655.022,23644.559,23655.022,0.015069999732077122],[1742410440000,23655.178,23662.295,23655.178,23661.596,0.010230000130832195],[1742410500000,23661.752,23666.306,23656.39,23666.306,0.009460000321269035],[1742410560000,23668.17,23677.106,23668.014,23674.262,0.016330000013113022],[1742410620000,23674.805,23680.788,23671.075,23678.359,0.013530000112950802],[1742410680000,23678.283,23681.856,23677.738,23680.791,0.015359999611973763],[1742410740000,23679.86,23679.86,23665.873,23672.9,0.012310000136494637],[1742410800000,23673.522,23680.127,23666.731,23672.948,0.06470999866724014],[1742410860000,23672.404,23678.357,23668.442,23676.569,0.06290999799966812],[1742410920000,23676.336,23683.859,23672.437,23676.891,0.06168999895453453],[1742410980000,23677.279,23684.582,23677.279,23679.92,0.031060000881552696],[1742411040000,23679.144,23683.495,23676.579,23678.832,0.02060999907553196],[1742411100000,23679.197,23681.474,23670.751,23673.759,0.051739998161792755],[1742411160000,23673.836,23676.82,23665.988,23672.695,0.05891000106930733],[1742411220000,23672.695,23680.985,23670.184,23678.343,0.05713000148534775],[1742411280000,23678.521,23683.052,23675.025,23679.555,0.048739999532699585],[1742411340000,23679.112,23689.991,23678.491,23688.025,0.06306000053882599],[1742411400000,23688.103,23712.447,23686.16,23707.063,0.0372299998998642],[1742411460000,23707.14,23707.451,23677.512,23678.21,0.02686000056564808],[1742411520000,23678.6,23682.484,23673.539,23675.349,0.023879999294877052],[1742411580000,23675.349,23682.343,23673.08,23673.6,0.023889999836683273],[1742411640000,23673.234,23676.009,23666.451,23676.008,0.03002000041306019],[1742411700000,23676.164,23679.583,23670.414,23679.039,0.04861000180244446],[1742411760000,23679.971,23683.78,23678.883,23681.292,0.05147000029683113],[1742411820000,23681.215,23682.458,23670.336,23675.155,0.05178999900817871],[1742411880000,23674.998,23674.998,23665.441,23670.802,0.07427000254392624],[1742411940000,23671.035,23671.035,23655.586,23657.141,0.043230000883340836],[1742412000000,23657.374,23658.85,23644.205,23644.593,0.0200399998575449],[1742412060000,23644.36,23646.249,23636.38,23646.248,0.02078999951481819],[1742412120000,23646.248,23650.523,23632.964,23633.897,0.019819999113678932],[1742412180000,23633.897,23638.417,23627.461,23637.018,0.022619999945163727],[1742412240000,23637.018,23656.343,23637.018,23654.556,0.018079999834299088],[1742412300000,23654.401,23654.557,23640.553,23645.449,0.01940999925136566],[1742412360000,23645.603,23650.133,23643.14,23648.635,0.02199999988079071],[1742412420000,23648.634,23648.634,23633.817,23640.941,0.019579999148845673],[1742412480000,23640.809,23648.305,23638.958,23642.363,0.02223999984562397],[1742412540000,23642.363,23643.918,23636.225,23636.924,0.01745999976992607],[1742412600000,23635.036,23655.604,23634.914,23653.738,0.03136000037193298],[1742412660000,23653.738,23656.38,23648.61,23649.387,0.0243500005453825],[1742412720000,23648.61,23656.38,23646.955,23650.941,0.01964999921619892],[1742412780000,23650.243,23665.66,23650.243,23665.194,0.016620000824332237],[1742412840000,23665.194,23666.05,23661.643,23662.476,0.01355000026524067],[1742412900000,23662.476,23667.991,23661.799,23667.292,0.02092999964952469],[1742412960000,23667.758,23667.836,23663.663,23665.35,0.01537999976426363],[1742413020000,23666.049,23671.644,23665.217,23670.711,0.01331000030040741],[1742413080000,23670.711,23676.306,23669.312,23672.498,0.014299999922513962],[1742413140000,23671.488,23679.336,23670.79,23675.684,0.017869999632239342],[1742413200000,23675.839,23677.704,23672.593,23673.758,0.014410000294446945],[1742413260000,23674.535,23677.177,23670.65,23676.789,0.012210000306367874],[1742413320000,23678.498,23678.498,23671.816,23672.437,0.017160000279545784],[1742413380000,23672.438,23672.904,23668.941,23672.126,0.014960000291466713],[1742413440000,23672.049,23675.073,23668.407,23673.831,0.018279999494552612],[1742413500000,23673.753,23676.162,23673.597,23673.985,0.025760000571608543],[1742413560000,23673.908,23674.451,23665.36,23665.422,0.01899000070989132],[1742413620000,23666.043,23673.659,23665.344,23673.27,0.02538999915122986],[1742413680000,23672.803,23673.968,23667.442,23671.171,0.02655000053346157],[1742413740000,23671.016,23675.057,23668.762,23671.249,0.03274000063538551],[1742413800000,23669.772,23673.866,23666.587,23673.4,0.040369998663663864],[1742413860000,23673.556,23675.965,23671.847,23675.265,0.06785000115633011],[1742413920000,23675.344,23675.452,23670.09,23673.819,0.06250999867916107],[1742413980000,23673.897,23683.058,23673.508,23681.504,0.04202999919652939],[1742414040000,23681.504,23681.792,23677.833,23680.762,0.04016000032424927],[1742414100000,23680.762,23686.245,23680.762,23681.661,0.05575999990105629],[1742414160000,23682.283,23684.948,23679.897,23682.525,0.024769999086856842],[1742414220000,23682.526,23682.526,23676.34,23676.34,0.03593999892473221],[1742414280000,23677.117,23681.718,23675.143,23680.941,0.034290000796318054],[1742414340000,23680.164,23683.303,23678.549,23681.245,0.04083000123500824],[1742414400000,23681.173,23682.563,23676.688,23679.502,0.016300000250339508],[1742414460000,23679.654,23679.686,23672.775,23672.775,0.005940000060945749],[1742414520000,23672.83,23676.793,23672.83,23676.171,0.01193000003695488],[1742414580000,23676.558,23678.735,23674.803,23675.268,0.007689999882131815],[1742414640000,23675.346,23676.016,23671.569,23672.778,0.00687999976798892],[1742414700000,23672.624,23672.624,23660.38,23660.38,0.0147299999371171],[1742414760000,23660.38,23663.334,23657.816,23660.847,0.02498999983072281],[1742414820000,23660.07,23660.77,23657.56,23658.772,0.011529999785125256],[1742414880000,23658.773,23658.773,23654.942,23656.441,0.007290000095963478],[1742414940000,23655.664,23659.06,23655.664,23658.773,0.004389999900013208],[1742415000000,23658.772,23666.544,23658.772,23666.543,0.0026400000788271427],[1742415060000,23666.512,23670.429,23665.735,23669.621,0.00418000016361475],[1742415120000,23670.398,23670.429,23667.918,23669.651,0.0027099999133497477],[1742415180000,23669.651,23671.982,23667.32,23667.452,0.003000000026077032],[1742415240000,23667.32,23671.206,23666.753,23668.642,0.0056500001810491085],[1742415300000,23668.641,23668.641,23664.6,23666.076,0.007799999788403511],[1742415360000,23665.377,23668.384,23665.277,23667.452,0.00875999964773655],[1742415420000,23667.919,23669.317,23665.82,23668.043,0.008500000461935997],[1742415480000,23667.655,23669.054,23663.55,23664.872,0.007259999867528677],[1742415540000,23665.195,23670.977,23662.437,23670.976,0.009820000268518925],[1742415600000,23670.976,23671.603,23666.497,23669.605,0.00494999997317791],[1742415660000,23669.605,23670.36,23668.105,23670.203,0.00418000016361475],[1742415720000,23670.281,23671.137,23668.494,23668.494,0.005169999785721302],[1742415780000,23667.717,23669.666,23664.942,23669.666,0.007530000060796738],[1742415840000,23669.666,23669.876,23666.767,23666.923,0.0044200001284480095],[1742415900000,23665.913,23667.623,23665.781,23667.623,0.007079999893903732],[1742415960000,23667.311,23669.254,23666.923,23668.48,0.0063599999994039536],[1742416020000,23668.713,23668.713,23666.645,23667.578,0.007300000172108412],[1742416080000,23667.424,23668.978,23667.16,23668.248,0.006459999829530716],[1742416140000,23667.781,23669.132,23665.169,23667.794,0.005799999926239252],[1742416200000,23667.95,23669.24,23664.314,23665.044,0.005319999996572733],[1742416260000,23666.054,23666.598,23659.699,23660.226,0.008430000394582748],[1742416320000,23660.537,23661.703,23654.136,23656.98,0.007809999864548445],[1742416380000,23658.379,23660.399,23657.99,23659.155,0.004040000028908253],[1742416440000,23659.125,23660.057,23654.01,23654.01,0.007079999893903732],[1742416500000,23655.332,23661.143,23654.321,23661.065,0.004290000069886446],[1742416560000,23661.22,23664.95,23659.9,23662.308,0.0032999999821186066],[1742416620000,23662.308,23664.716,23662.074,23664.407,0.005830000154674053],[1742416680000,23664.251,23664.329,23658.966,23658.966,0.008030000142753124],[1742416740000,23658.811,23661.532,23655.78,23661.065,0.005940000060945749],[1742416800000,23661.065,23664.065,23661.064,23663.21,0.004509999882429838],[1742416860000,23662.666,23664.376,23661.655,23662.123,0.004509999882429838],[1742416920000,23662.123,23662.744,23660.723,23662.277,0.0034099998883903027],[1742416980000,23662.277,23663.288,23660.257,23660.257,0.0032999999821186066],[1742417040000,23660.568,23661.423,23659.946,23660.645,0.0040699997916817665],[1742417100000,23660.568,23662.551,23659.75,23659.75,0.00418000016361475],[1742417160000,23659.516,23668.467,23659.516,23668.466,0.00571999978274107],[1742417220000,23669.321,23670.721,23668,23670.176,0.0030799999367445707],[1742417280000,23670.254,23673.351,23667.922,23673.351,0.0040699997916817665],[1742417340000,23674.75,23674.902,23672.979,23674.254,0.006819999776780605],[1742417400000,23676.182,23679.601,23675.327,23679.601,0.006490000057965517],[1742417460000,23679.601,23681.538,23679.601,23680.157,0.0031900000758469105],[1742417520000,23680.078,23681.088,23678.355,23678.355,0.0031900000758469105],[1742417580000,23678.385,23678.851,23675.291,23675.399,0.0035200000274926424],[1742417640000,23675.243,23676.625,23674.825,23676.021,0.00418000016361475],[1742417700000,23675.443,23676.702,23674.06,23676.019,0.005169999785721302],[1742417760000,23675.786,23678.848,23675.786,23677.681,0.0037400000728666782],[1742417820000,23677.448,23677.448,23671.311,23675.739,0.004399999976158142],[1742417880000,23675.428,23676.904,23674.79,23676.033,0.002859999891370535],[1742417940000,23676.299,23679.182,23675.446,23679.182,0.0007409999961964786],[1742421720000,23673.025,23680.654,23673.025,23680.529,0.0017010000301524997],[1742421780000,23680.684,23682.393,23677.731,23680.976,0.004007000010460615],[1742421840000,23681.053,23687.214,23680.12,23686.904,0.007716999854892492],[1742421900000,23687.681,23692.174,23683.993,23691.426,0.006670000031590462],[1742421960000,23690.804,23696.589,23689.329,23694.021,0.007809999864548445],[1742422020000,23694.356,23696.637,23693.319,23696.637,0.00494999997317791],[1742422080000,23695.627,23698.299,23693.608,23698.299,0.0053900000639259815],[1742422140000,23695.89,23699.634,23693.806,23696.937,0.004449999891221523],[1742422200000,23696.937,23696.938,23688.989,23693.052,0.0029700000304728746],[1742422260000,23692.276,23693.829,23689.844,23693.829,0.0025100000202655792],[1742422320000,23693.829,23694.698,23692.034,23692.888,0.0038499999791383743],[1742422380000,23692.888,23694.443,23692.888,23693.221,0.0036299999337643385],[1742422440000,23693.221,23693.377,23691.978,23692.819,0.002749999985098839],[1742422500000,23692.896,23697.348,23692.896,23693.984,0.006819999776780605],[1742422560000,23694.45,23695.15,23690.754,23690.754,0.005169999785721302],[1742422620000,23691.065,23691.454,23687.352,23687.352,0.0061599998734891415],[1742422680000,23688.129,23688.62,23686.366,23687.142,0.013100000098347664],[1742422740000,23689.397,23689.94,23682.606,23683.535,0.00913000013679266],[1742422800000,23683.565,23684.421,23679.525,23680.38,0.014220000244677067],[1742422860000,23680.38,23681.935,23679.292,23680.847,0.010929999873042107],[1742422920000,23681.001,23681.157,23676.549,23676.806,0.008849999867379665],[1742422980000,23676.806,23678.027,23673.775,23678.027,0.012090000323951244],[1742423040000,23677.949,23682.905,23677.637,23682.905,0.0049600000493228436],[1742423100000,23682.127,23683.914,23682.127,23683.059,0.0033499998971819878],[1742423160000,23682.748,23683.758,23682.748,23682.904,0.002199999988079071],[1742423220000,23682.515,23683.448,23681.894,23683.37,0.002420000033453107],[1742423280000,23683.448,23690.518,23683.448,23688.498,0.004290000069886446],[1742423340000,23688.502,23691.921,23687.491,23691.627,0.005169999785721302],[1742423400000,23691.47,23691.983,23686.528,23687.228,0.006380000151693821],[1742423460000,23687.927,23689.714,23687.927,23688.781,0.002309999894350767],[1742423520000,23688.937,23689.869,23688.627,23689.17,0.002199999988079071],[1742423580000,23689.247,23693.754,23689.247,23693.178,0.0026400000788271427],[1742423640000,23693.565,23694.886,23692.9,23692.977,0.002090000081807375],[1742423700000,23692.744,23693.487,23692.744,23693.332,0.0015399999683722854],[1742423760000,23692.944,23696.051,23692.633,23696.051,0.002199999988079071],[1742423820000,23695.974,23696.083,23694.243,23695.612,0.0037400000728666782],[1742423880000,23695.612,23696.16,23692.957,23692.957,0.002859999891370535],[1742423940000,23692.897,23693.906,23687.38,23688.157,0.0030799999367445707],[1742424000000,23688.313,23690.94,23687.866,23689.619,0.0040699997916817665],[1742424060000,23689.619,23689.619,23687.055,23688.687,0.002529999939724803],[1742424120000,23688.842,23690.708,23687.91,23687.91,0.002529999939724803],[1742424180000,23686.978,23688.376,23686.978,23687.677,0.002090000081807375],[1742424240000,23688.221,23688.498,23687.177,23688.265,0.002859999891370535],[1742424300000,23689.197,23692.383,23688.964,23689.741,0.0035200000274926424],[1742424360000,23689.819,23690.829,23689.819,23690.674,0.002420000033453107],[1742424420000,23690.675,23690.829,23689.43,23689.586,0.002309999894350767],[1742424480000,23689.664,23690.286,23689.508,23689.508,0.0010999999940395355],[1742424540000,23689.353,23691.994,23689.353,23691.295,0.0016499999910593033],[1742424600000,23691.918,23692.461,23691.762,23691.917,0.0017600000137463212],[1742424660000,23692.384,23694.592,23691.994,23693.816,0.002309999894350767],[1742424720000,23693.66,23695.879,23693.66,23695.337,0.0018700000364333391],[1742424780000,23695.826,23696.602,23695.258,23695.826,0.0010999999940395355],[1742424840000,23695.258,23696.602,23695.058,23696.48,0.0015399999683722854],[1742424900000,23699.589,23700.487,23698.156,23699.588,0.0013200000394135714],[1742424960000,23698.321,23699.588,23698.321,23698.811,0.0015200000489130616],[1742425020000,23698.811,23698.811,23696.812,23698.156,0.0021800000686198473],[1742425080000,23697.668,23697.668,23694.614,23695.122,0.0021800000686198473],[1742425140000,23695.122,23695.123,23694.345,23695.123,0.0030799999367445707],[1742425200000,23695.122,23695.337,23692.199,23694.077,0.010850000195205212],[1742425260000,23694.467,23695.165,23692.292,23694.341,0.008510000072419643],[1742425320000,23694.03,23694.418,23691.696,23691.697,0.006539999973028898],[1742425380000,23691.619,23692.474,23689.42,23690.375,0.006500000134110451],[1742425440000,23690.142,23690.375,23687.734,23689.754,0.006560000125318766],[1742425500000,23689.755,23691.799,23688.069,23688.069,0.009229999966919422],[1742425560000,23687.991,23689.522,23685.893,23689.522,0.009519999846816063],[1742425620000,23689.476,23690.314,23688.162,23688.917,0.01090999972075224],[1742425680000,23688.862,23691.749,23688.862,23691.206,0.005439999978989363],[1742425740000,23691.128,23692.526,23690.739,23692.526,0.0033100000582635403],[1742425800000,23692.992,23695.161,23692.76,23694.073,0.0031500000040978193],[1742425860000,23694.15,23695.627,23693.917,23693.917,0.0030799999367445707],[1742425920000,23693.949,23694.461,23693.84,23693.995,0.0009899999713525176],[1742425980000,23694.026,23694.569,23694.025,23694.336,0.0013200000394135714],[1742426040000,23694.88,23694.958,23692.55,23694.104,0.0018700000364333391],[1742426100000,23694.103,23694.958,23693.404,23694.803,0.0030799999367445707],[1742426160000,23694.259,23694.259,23692.442,23693.373,0.002199999988079071],[1742426220000,23693.14,23693.529,23692.208,23693.296,0.0034099998883903027],[1742426280000,23693.53,23696.248,23693.373,23696.248,0.002749999985098839],[1742426340000,23696.326,23698.347,23696.326,23697.725,0.002309999894350767],[1742426400000,23698.425,23698.485,23697.397,23698.019,0.002090000081807375],[1742426460000,23697.787,23698.564,23697.32,23698.019,0.0014299999456852674],[1742426520000,23698.64,23698.64,23697.459,23697.847,0.002420000033453107],[1742426580000,23698.468,23699.79,23697.225,23697.848,0.007369999773800373],[1742426640000,23697.847,23700.333,23697.691,23700.179,0.00418000016361475],[1742426700000,23700.955,23701.032,23698.003,23698.157,0.0053900000639259815],[1742426760000,23698.39,23700.255,23697.691,23700.005,0.005609999876469374],[1742426820000,23700.005,23700.24,23698.451,23698.607,0.0035200000274926424],[1742426880000,23698.607,23699.385,23697.411,23698.421,0.0035200000274926424],[1742426940000,23698.422,23699.51,23697.955,23698.5,0.004509999882429838],[1742427000000,23698.732,23700.908,23696.789,23696.945,0.004619999788701534],[1742427060000,23697.022,23698.5,23696.945,23696.945,0.005059999879449606],[1742427120000,23696.946,23696.946,23694.458,23694.536,0.004730000160634518],[1742427180000,23694.692,23694.692,23692.283,23692.624,0.0038499999791383743],[1742427240000,23693.246,23693.605,23691.661,23693.605,0.004730000160634518],[1742427300000,23693.759,23693.914,23692.05,23692.206,0.002529999939724803],[1742427360000,23691.661,23692.206,23689.671,23690.526,0.004399999976158142],[1742427420000,23690.526,23691.661,23690.34,23690.34,0.002090000081807375],[1742427480000,23690.418,23690.788,23689.796,23690.479,0.004000000189989805],[1742427540000,23690.634,23690.868,23689.624,23690.79,0.002460000105202198],[1742427600000,23690.736,23691.489,23689.935,23690.945,0.0014799999771639705],[1742427660000,23691.023,23693.276,23690.713,23692.965,0.0015399999683722854],[1742427720000,23693.587,23694.117,23693.34,23693.806,0.002529999939724803],[1742427780000,23693.962,23694.661,23693.962,23694.272,0.0013200000394135714],[1742427840000,23694.428,23695.671,23694.272,23694.662,0.0017000000225380063],[1742427900000,23694.661,23695.282,23694.661,23695.127,0.002090000081807375],[1742427960000,23695.282,23695.282,23693.962,23695.144,0.002749999985098839],[1742428020000,23695.221,23695.221,23694.056,23694.212,0.002090000081807375],[1742428080000,23694.056,23697.955,23694.056,23697.955,0.0029299999587237835],[1742428140000,23697.723,23697.833,23696.654,23697.833,0.0027099999133497477],[1742428200000,23697.91,23699.406,23696.921,23698.629,0.001979999942705035],[1742428260000,23698.474,23698.944,23698.244,23698.71,0.0037400000728666782],[1742428320000,23698.557,23706.065,23698.557,23701.169,0.006200000178068876],[1742428380000,23701.013,23701.327,23699.368,23699.432,0.003490000031888485],[1742428440000,23699.154,23699.154,23695.783,23696.715,0.0030799999367445707],[1742428500000,23696.793,23696.793,23694.667,23695.289,0.0016499999910593033],[1742428560000,23695.212,23696.829,23694.623,23696.363,0.0016499999910593033],[1742428620000,23695.509,23697.431,23694.421,23696.84,0.002749999985098839],[1742428680000,23696.218,23698.466,23696.218,23697.3,0.0026400000788271427],[1742428740000,23697.378,23697.534,23696.26,23696.568,0.001979999942705035]]