[[1742342400000,32003.112,32017.51,31997.235,32009.474,0.03240999951958656],[1742342460000,32010.425,32015.228,31997.207,31997.207,0.04083000123500824],[1742342520000,32008.374,32030.687,31994.166,32030.476,0.03771999850869179],[1742342580000,32030.475,32035.385,32005.241,32031.324,0.02920999936759472],[1742342640000,32031.218,32032.591,32000.75,32025.644,0.03731999918818474],[1742342700000,32026.615,32027.143,31991.086,31992.147,0.036990001797676086],[1742342760000,31988.358,32012.239,31988.358,31994.605,0.06391999870538712],[1742342820000,31994.908,32014.48,31991.479,32006.048,0.04992000013589859],[1742342880000,32005.836,32015.514,31985.537,31996.679,0.03711999952793121],[1742342940000,31995.527,32012.348,31981.596,31993.869,0.05823000147938728],[1742343000000,31993.096,32011.415,31985.935,32009.391,0.04778999835252762],[1742343060000,32009.074,32014.76,31993.789,32009.317,0.04067999869585037],[1742343120000,32009.106,32011.46,31991.974,31997.881,0.048920001834630966],[1742343180000,31998.214,32014.92,31984.842,31998.899,0.04453999921679497],[1742343240000,31998.899,32012.445,31992.681,32005.684,0.041450001299381256],[1742343300000,32005.577,32012.753,31983.82,32003.766,0.04594999924302101],[1742343360000,32003.918,32010.785,31983.871,32003.447,0.04673999920487404],[1742343420000,32002.074,32004.656,31974.9,32000.902,0.0429299995303154],[1742343480000,31997.568,32008.238,31976.462,31996.2,0.04479999840259552],[1742343540000,31992.836,32005.986,31977.12,32002.806,0.045510001480579376],[1742343600000,32002.806,32004.919,31980.853,31987.862,0.06471999734640121],[1742343660000,31984.636,32009.04,31982.018,31990.707,0.03654000163078308],[1742343720000,32001.649,32010.684,31982.253,32007.032,0.026660000905394554],[1742343780000,32003.411,32010.779,31985.981,31993.953,0.029980000108480453],[1742343840000,31994.377,32004.715,31991.012,32002.442,0.01133000012487173],[1742343900000,32002.653,32008.51,31995.078,32008.448,0.009460000321269035],[1742343960000,32008.555,32011.138,32006.813,32009.547,0.008030000142753124],[1742344020000,32009.652,32011.954,32003.197,32010.763,0.018810000270605087],[1742344080000,32011.501,32017.801,32009.99,32013.316,0.011699999682605267],[1742344140000,32015.53,32020.726,32008.388,32013.886,0.010830000042915344],[1742344200000,32014.203,32019.266,32008.978,32014.091,0.048179998993873596],[1742344260000,32013.669,32015.432,32005.561,32010.083,0.03123999945819378],[1742344320000,32007.505,32020.058,32004.379,32010.446,0.03849000111222267],[1742344380000,32014.643,32016.853,32003.127,32012.042,0.03345999866724014],[1742344440000,32012.406,32017.105,32003.859,32015.739,0.057270001620054245],[1742344500000,32014.618,32016.996,32000.412,32011.662,0.029589999467134476],[1742344560000,32014.634,32021.317,32005.311,32020.937,0.012430000118911266],[1742344620000,32021.043,32024.007,32005.95,32006.009,0.01583999954164028],[1742344680000,32006.253,32010.235,32000.151,32003.715,0.030470000579953194],[1742344740000,32003.368,32012.266,32001.438,32007.937,0.03197000175714493],[1742344800000,32008.24,32020.768,32004.025,32011.701,0.024569999426603317],[1742344860000,32011.216,32022.334,32009.092,32013.608,0.017640000209212303],[1742344920000,32013.397,32017.868,32012.896,32014.48,0.017829999327659607],[1742344980000,32013.843,32017.181,32010.327,32014.773,0.031069999560713768],[1742345040000,32014.774,32020.059,32013.623,32020.059,0.03765000030398369],[1742345100000,32020.029,32027.616,32017.993,32025.618,0.07975000143051147],[1742345160000,32025.619,32025.783,32018.086,32021.72,0.02807999961078167],[1742345220000,32020.356,32025.374,32017.091,32020.247,0.09662000089883804],[1742345280000,32020.142,32030.194,32014.62,32024.897,0.02305999957025051],[1742345340000,32024.958,32032.387,32020.532,32026.497,0.020349999889731407],[1742345400000,32027.8,32030.479,32021.646,32027.274,0.05212999880313873],[1742345460000,32027.303,32027.32,32016.423,32023.547,0.036809999495744705],[1742345520000,32023.426,32035.215,32021.809,32030.047,0.06923999637365341],[1742345580000,32028.259,32041.036,32028.138,32039.023,0.034210000187158585],[1742345640000,32038.932,32039.522,32029.13,32032.759,0.058729998767375946],[1742345700000,32030.636,32030.636,32022.813,32025.527,0.07492999732494354],[1742345760000,32025.648,32028.514,32022.479,32026.18,0.05722000077366829],[1742345820000,32026.362,32028.12,32022.645,32022.645,0.09345000237226486],[1742345880000,32022.675,32025.656,32021.089,32023.18,0.05933000147342682],[1742345940000,32024.525,32035.005,32022.033,32034.217,0.10170000046491623],[1742346000000,32034.217,32055.053,32028.721,32052.531,0.0835300013422966],[1742346060000,32052.531,32053.999,32036.266,32041.6,0.12097000330686569],[1742346120000,32041.812,32043.102,32030.671,32031.277,0.12450999766588211],[1742346180000,32031.003,32034.127,32020.893,32023.408,0.10130999982357025],[1742346240000,32024.18,32026.026,32020.436,32021.568,0.052799999713897705],[1742346300000,32022.203,32024.633,32018.641,32024.633,0.03167999908328056],[1742346360000,32024.95,32025.479,32007.834,32022.261,0.03957999870181084],[1742346420000,32023.423,32029.382,32020.41,32025.6,0.04964999854564667],[1742346480000,32025.283,32034.015,32025.283,32027.032,0.05496999993920326],[1742346540000,32025.855,32025.855,32017.063,32022.983,0.04565000161528587],[1742346600000,32022.454,32029.505,32020.373,32028.401,0.036159999668598175],[1742346660000,32028.115,32030.63,32024.613,32024.961,0.03308999910950661],[1742346720000,32025.067,32031.407,32016.511,32017.706,0.08507999777793884],[1742346780000,32017.736,32020.446,32012.28,32017.517,0.14733999967575073],[1742346840000,32017.517,32020.806,32010.924,32011.227,0.05283999815583229],[1742346900000,32010.893,32012.6,32008.337,32010.163,0.15028999745845795],[1742346960000,32010.315,32013.827,32006.9,32008.744,0.13806000351905823],[1742347020000,32008.744,32012.996,32005.163,32005.163,0.09036000072956085],[1742347080000,32005.708,32006.786,31998.869,32006.786,0.1435600072145462],[1742347140000,32006.725,32009.445,32003.327,32005.66,0.10023000091314316],[1742347200000,32004.661,32009.076,32002.77,32006.704,0.04684000089764595],[1742347260000,32007.264,32009.77,32001.421,32009.619,0.052639998495578766],[1742347320000,32008.982,32015.659,32008.347,32015.659,0.08918999880552292],[1742347380000,32015.659,32019.51,32013.286,32013.982,0.04092999920248985],[1742347440000,32014.104,32016.888,32010.641,32012.791,0.024059999734163284],[1742347500000,32012.717,32018.134,32011.237,32017.636,0.030249999836087227],[1742347560000,32017.636,32017.636,32013.621,32013.621,0.02012999914586544],[1742347620000,32013.59,32017.159,32013.059,32016.126,0.02126999944448471],[1742347680000,32016.156,32019.64,32013.978,32017.628,0.03135000169277191],[1742347740000,32017.992,32022.559,32017.945,32018.206,0.035429999232292175],[1742347800000,32018.388,32019.174,32011.393,32013.784,0.11578000336885452],[1742347860000,32014.238,32017.843,32008.149,32010.588,0.0887800008058548],[1742347920000,32012.072,32014.749,32008.196,32010.694,0.07135000079870224],[1742347980000,32011.057,32013.935,32006.426,32006.456,0.07051999866962433],[1742348040000,32006.393,32013.535,32006.139,32011.329,0.0863099992275238],[1742348100000,32009.209,32020.602,32009.209,32017.19,0.09124000370502472],[1742348160000,32017.189,32022.463,32014.905,32021.013,0.0830800011754036],[1742348220000,32021.225,32023.406,32013.969,32018.103,0.07914000004529953],[1742348280000,32017.924,32017.924,32009.993,32014.273,0.03593999892473221],[1742348340000,32014.515,32017.897,32009.018,32011.458,0.10299000144004822],[1742348400000,32012.639,32013.503,32000.669,32005.415,0.06250999867916107],[1742348460000,32005.415,32008.261,32001.521,32004.294,0.031109999865293503],[1742348520000,32003.132,32006.408,31999.763,32002.45,0.02230999991297722],[1742348580000,32002.42,32003.934,31998.463,32000.051,0.07765000313520432],[1742348640000,32000.081,32004.762,31997.29,31997.501,0.07914000004529953],[1742348700000,31997.805,32003.14,31996.93,32000.121,0.07673999667167664],[1742348760000,31999.381,31999.381,31992.563,31993.756,0.07400000095367432],[1742348820000,31993.725,32005.34,31993.724,32002.549,0.09545999765396118],[1742348880000,32002.548,32011.699,32001.871,32007.72,0.09976000338792801],[1742348940000,32008.266,32011.468,32005.481,32008.687,0.04952999949455261],[1742349000000,32008.93,32013.814,32005.541,32010.792,0.07264000177383423],[1742349060000,32010.186,32011.908,32001.454,32002.876,0.1403300017118454],[1742349120000,32001.514,32005.43,32000.737,32001.842,0.07063999772071838],[1742349180000,32002.508,32005.543,32001.642,32002.402,0.051589999347925186],[1742349240000,32001.796,32004.492,31998.623,31999.456,0.0650700032711029],[1742349300000,31999.35,32001.526,31995.12,32000.392,0.022770000621676445],[1742349360000,31998.757,32005.493,31998.757,32003.803,0.020349999889731407],[1742349420000,32004.119,32010.704,32001.731,32010.387,0.021530000492930412],[1742349480000,32010.07,32012.105,32006.561,32010.226,0.025869999080896378],[1742349540000,32010.24,32016.195,32009.031,32014.817,0.01962999999523163],[1742349600000,32013.835,32014.587,32008.624,32012.209,0.026240000501275063],[1742349660000,32012.632,32014.848,32009.168,32014.769,0.025629999116063118],[1742349720000,32014.663,32018.498,32011.374,32018.468,0.032579999417066574],[1742349780000,32018.468,32018.468,32008.594,32008.67,0.020549999549984932],[1742349840000,32010.094,32015.212,32009.35,32013.973,0.014299999922513962],[1742349900000,32013.852,32022.044,32013.852,32018.256,0.02112000063061714],[1742349960000,32018.15,32025.673,32016.812,32016.813,0.03968000039458275],[1742350020000,32017.796,32018.25,32009.225,32014.372,0.05965999886393547],[1742350080000,32014.614,32015.464,32005.469,32012.664,0.07186000049114227],[1742350140000,32012.542,32014.429,32006.497,32011.727,0.04416999965906143],[1742350200000,32011.515,32023.884,32008.363,32021.454,0.04975000023841858],[1742350260000,32021.876,32030.404,32020.999,32028.029,0.04002999886870384],[1742350320000,32028.029,32036.737,32028.029,32031.844,0.08523999899625778],[1742350380000,32032.235,32033.462,32020.316,32020.738,0.06567999720573425],[1742350440000,32020.633,32020.945,32013.298,32017.795,0.057920001447200775],[1742350500000,32017.69,32021.387,32008.673,32011.495,0.0400799997150898],[1742350560000,32011.495,32020.662,32009.831,32020.662,0.02630000002682209],[1742350620000,32020.874,32020.874,32011.376,32013.446,0.01534000039100647],[1742350680000,32013.024,32016.554,32009.432,32011.374,0.015449999831616879],[1742350740000,32011.95,32015.411,32010.154,32012.92,0.01484999991953373],[1742350800000,32013.147,32013.358,32008.71,32012.222,0.01575000025331974],[1742350860000,32012.011,32013.233,32005.07,32008.66,0.03085000067949295],[1742350920000,32008.871,32008.871,31999.3,32001.582,0.017430000007152557],[1742350980000,32001.946,32002.157,31994.702,31997.43,0.024550000205636024],[1742351040000,31997.401,32000.746,31996.735,31998.041,0.028310000896453857],[1742351100000,31997.62,32001.165,31994.869,32000.305,0.03604999929666519],[1742351160000,32000.443,32002.602,31998.739,32000.496,0.017009999603033066],[1742351220000,32000.223,32000.81,31996.637,31998.319,0.020910000428557396],[1742351280000,31998.137,32001.164,31996.622,31999.099,0.010119999758899212],[1742351340000,31999.627,32001.334,31996.9,31997.767,0.017680000513792038],[1742351400000,31997.797,32009.115,31996.525,32008.059,0.05054999887943268],[1742351460000,32007.848,32018.62,32003.894,32017.564,0.024469999596476555],[1742351520000,32018.409,32025.414,32013.513,32023.77,0.03468000143766403],[1742351580000,32023.651,32026.037,32018.488,32020.535,0.03506999835371971],[1742351640000,32020.777,32021.729,32011.608,32015.57,0.03589000180363655],[1742351700000,32014.968,32016.023,32005.7,32010.532,0.0637499988079071],[1742351760000,32010.532,32014.771,32008.92,32013.862,0.04227999970316887],[1742351820000,32013.967,32017.016,32008.847,32015.072,0.06412000209093094],[1742351880000,32014.438,32019.417,32011.923,32018.873,0.038989998400211334],[1742351940000,32018.782,32025.78,32018.032,32023.563,0.046459998935461044],[1742352000000,32023.563,32024.877,32014.416,32014.481,0.05527999997138977],[1742352060000,32014.481,32019.579,32011.307,32015.839,0.02734999917447567],[1742352120000,32015.991,32029.749,32014.673,32028.481,0.019130000844597816],[1742352180000,32027.848,32028.693,32023.703,32027.145,0.014209999702870846],[1742352240000,32026.538,32030.368,32022.985,32023.363,0.019290000200271606],[1742352300000,32024.102,32033.149,32023.891,32032.938,0.02782999910414219],[1742352360000,32032.938,32034.329,32021.987,32026.776,0.024860000237822533],[1742352420000,32026.987,32027.593,32022.089,32025.81,0.022549999877810478],[1742352480000,32025.93,32030.459,32024.734,32029.042,0.018139999359846115],[1742352540000,32029.359,32029.57,32026.048,32028.363,0.009619999676942825],[1742352600000,32027.818,32032.728,32026.128,32031.777,0.016279999166727066],[1742352660000,32031.038,32031.038,32023.222,32026.182,0.02225000038743019],[1742352720000,32026.499,32030.543,32025.654,32027.323,0.011009999550879002],[1742352780000,32027.02,32030.766,32027.02,32028.933,0.01269999984651804],[1742352840000,32029.054,32029.266,32025.39,32026.389,0.012539999559521675],[1742352900000,32026.917,32029.668,32022.475,32022.824,0.009569999761879444],[1742352960000,32023.141,32027.875,32023.08,32026.969,0.011660000309348106],[1742353020000,32025.913,32029.657,32025.913,32027.211,0.009460000321269035],[1742353080000,32027.422,32028.816,32023.905,32024.04,0.01840999908745289],[1742353140000,32023.099,32033.665,32023.099,32033.455,0.016860000789165497],[1742353200000,32033.877,32036.957,32032.278,32034.326,0.019929999485611916],[1742353260000,32034.326,32035.201,32028.524,32030.082,0.021379999816417694],[1742353320000,32029.766,32031.363,32023.468,32024.118,0.02322000078856945],[1742353380000,32024.329,32027.392,32021.057,32025.265,0.01860000006854534],[1742353440000,32025.476,32027.997,32019.58,32027.29,0.018389999866485596],[1742353500000,32027.364,32029.671,32023.709,32028.238,0.01696000061929226],[1742353560000,32029.051,32034.919,32024.97,32033.229,0.02112000063061714],[1742353620000,32033.862,32036.559,32029.838,32033.5,0.026259999722242355],[1742353680000,32033.605,32035.695,32029.602,32029.602,0.018039999529719353],[1742353740000,32030.129,32033.808,32028.032,32032.885,0.018039999529719353],[1742353800000,32032.99,32034.38,32029.36,32033.906,0.014739999547600746],[1742353860000,32033.273,32042.497,32030.826,32037.579,0.015289999544620514],[1742353920000,32037.579,32049.419,32036.854,32048.152,0.020309999585151672],[1742353980000,32047.835,32055.607,32047.369,32049.6,0.02484999969601631],[1742354040000,32048.438,32051.738,32047.911,32048.78,0.02355000004172325],[1742354100000,32048.463,32048.463,32041.235,32042.621,0.030519999563694],[1742354160000,32042.832,32043.831,32041.346,32042.409,0.010339999571442604],[1742354220000,32042.409,32063.377,32041.741,32062.561,0.021730000153183937],[1742354280000,32062.623,32067.971,32061.795,32062.43,0.021719999611377716],[1742354340000,32063.169,32065.347,32061.191,32063.279,0.015399999916553497],[1742354400000,32063.278,32064.125,32058.39,32061.173,0.021400000900030136],[1742354460000,32061.205,32069.617,32060.994,32065.334,0.021330000832676888],[1742354520000,32065.971,32072.083,32064.408,32069.405,0.02312999963760376],[1742354580000,32069.51,32072.123,32063.982,32072.123,0.02556999959051609],[1742354640000,32072.123,32072.123,32067.341,32070.285,0.017659999430179596],[1742354700000,32070.285,32072.801,32067.926,32070.463,0.021940000355243683],[1742354760000,32070.78,32070.828,32064.197,32066.066,0.018200000748038292],[1742354820000,32066.643,32075.177,32066.489,32074.648,0.02119000069797039],[1742354880000,32074.755,32075.324,32071.194,32071.407,0.017149999737739563],[1742354940000,32071.301,32078.812,32069.716,32075.202,0.027820000424981117],[1742355000000,32075.141,32077.241,32070.494,32075.737,0.017489999532699585],[1742355060000,32075.949,32077.918,32069.761,32076.812,0.016330000013113022],[1742355120000,32076.917,32083.115,32071.55,32080.02,0.016829999163746834],[1742355180000,32080.442,32084.262,32077.532,32080.281,0.02304000034928322],[1742355240000,32080.175,32086.703,32080.016,32084.146,0.015069999732077122],[1742355300000,32084.146,32086.147,32078.673,32081.982,0.03142999857664108],[1742355360000,32081.952,32087.948,32080.968,32086.966,0.0500200018286705],[1742355420000,32085.327,32089.368,32079.297,32079.904,0.03497999906539917],[1742355480000,32082.18,32082.18,32073.757,32080.232,0.049139998853206635],[1742355540000,32080.444,32080.444,32074.492,32076.735,0.03756999969482422],[1742355600000,32076.948,32081.985,32071.443,32074.562,0.0393499992787838],[1742355660000,32074.442,32081.66,32074.442,32081.248,0.01621999964118004],[1742355720000,32082.007,32086.66,32079.812,32082.776,0.022679999470710754],[1742355780000,32082.807,32085.92,32080.861,32081.664,0.022789999842643738],[1742355840000,32081.664,32087.574,32078.476,32080.598,0.01841999962925911],[1742355900000,32079.857,32086.277,32078.534,32086.002,0.015610000118613243],[1742355960000,32086.214,32094.106,32083.343,32090.963,0.020169999450445175],[1742356020000,32090.646,32091.055,32079.237,32087.765,0.015049999579787254],[1742356080000,32086.452,32089.758,32085.237,32086.78,0.018859999254345894],[1742356140000,32086.991,32088.788,32080.465,32080.636,0.018479999154806137],[1742356200000,32081.183,32088.364,32080.518,32086.283,0.01336000021547079],[1742356260000,32086.283,32091.742,32085.678,32088.092,0.02061999961733818],[1742356320000,32088.455,32092.967,32087.423,32092.75,0.022099999710917473],[1742356380000,32092.75,32096.025,32089.991,32096.025,0.021479999646544456],[1742356440000,32096.026,32099.427,32091.913,32093.42,0.026639999821782112],[1742356500000,32093.208,32102.554,32091.94,32101.111,0.01744000054895878],[1742356560000,32101.217,32106.697,32098.018,32099.392,0.024219999089837074],[1742356620000,32099.15,32102.381,32084.237,32086.031,0.03359000012278557],[1742356680000,32087.004,32087.298,32079.531,32085.364,0.07490000128746033],[1742356740000,32085.364,32086.318,32072.045,32073.24,0.049880001693964005],[1742356800000,32073.24,32075.486,32069.119,32074.667,0.03889999911189079],[1742356860000,32074.667,32074.667,32062.341,32069.013,0.036649998277425766],[1742356920000,32069.013,32071.513,32065.034,32069.559,0.06871999800205231],[1742356980000,32070.044,32070.224,32065.801,32067.964,0.05984000116586685],[1742357040000,32067.706,32074.769,32067.706,32071.052,0.05959000065922737],[1742357100000,32071.337,32071.443,32065.614,32068.85,0.05851000174880028],[1742357160000,32068.849,32069.452,32062.639,32067.927,0.05203000083565712],[1742357220000,32067.927,32069.179,32065.297,32067.537,0.029600000008940697],[1742357280000,32067.203,32069.57,32059.903,32062.231,0.06328000128269196],[1742357340000,32062.23,32069.946,32057.906,32068.69,0.04106000065803528],[1742357400000,32069.328,32069.926,32065.611,32068.147,0.01940999925136566],[1742357460000,32066.599,32073.093,32065.355,32069.776,0.05886000022292137],[1742357520000,32069.686,32080.498,32065.631,32078.129,0.037689998745918274],[1742357580000,32079.26,32082.062,32076.763,32080.383,0.024870000779628754],[1742357640000,32080.458,32080.458,32075.136,32076.459,0.021940000355243683],[1742357700000,32077.094,32079.18,32075.3,32077.151,0.02191999927163124],[1742357760000,32077.045,32085.493,32074.446,32085.221,0.030980000272393227],[1742357820000,32083.855,32092.541,32083.398,32086.475,0.024320000782608986],[1742357880000,32086.37,32092.636,32085.133,32091.924,0.01054999977350235],[1742357940000,32092.136,32099.539,32092.089,32096.745,0.018069999292492867],[1742358000000,32095.834,32097.066,32089.113,32092.639,0.012539999559521675],[1742358060000,32092.396,32100.425,32091.429,32094.509,0.01671000011265278],[1742358120000,32094.721,32098.246,32090.996,32097.43,0.010110000148415565],[1742358180000,32097.431,32102.571,32096.269,32101.862,0.012480000033974648],[1742358240000,32102.391,32102.391,32095.289,32099.181,0.03053000010550022],[1742358300000,32099.18,32101.711,32096.362,32100.652,0.01583000086247921],[1742358360000,32098.224,32113.104,32098.224,32110.983,0.014220000244677067],[1742358420000,32111.256,32113.785,32107.979,32110.424,0.01408000010997057],[1742358480000,32110.486,32112.942,32105.116,32109.507,0.024219999089837074],[1742358540000,32108.11,32112.895,32107.486,32109.833,0.02962999977171421],[1742358600000,32109.515,32111.342,32106.404,32109.033,0.012980000115931034],[1742358660000,32111.276,32111.276,32106.551,32107.508,0.01013999991118908],[1742358720000,32107.631,32114.142,32105.41,32113.477,0.01665000058710575],[1742358780000,32111.048,32113.386,32108.594,32110.138,0.010339999571442604],[1742358840000,32109.895,32112.264,32103.175,32103.28,0.011060000397264957],[1742358900000,32103.902,32107.399,32102.332,32104.87,0.0386199988424778],[1742358960000,32104.87,32109.355,32103.783,32106.435,0.013819999992847443],[1742359020000,32105.949,32111.146,32102.184,32110.511,0.030950000509619713],[1742359080000,32110.194,32112.271,32107.46,32108.245,0.025459999218583107],[1742359140000,32107.486,32111.221,32103.427,32103.469,0.031980000436306],[1742359200000,32103.469,32104.562,32097.761,32098.364,0.04506000131368637],[1742359260000,32100.093,32107.086,32099.518,32103.064,0.02314000017940998],[1742359320000,32103.169,32110.409,32099.842,32109.196,0.028149999678134918],[1742359380000,32108.243,32109.548,32104.468,32106.602,0.025469999760389328],[1742359440000,32106.177,32107.025,32102.441,32103.68,0.00872000027447939],[1742359500000,32104.844,32106.131,32096.422,32100.318,0.027799999341368675],[1742359560000,32100.318,32104.382,32097.28,32098.549,0.028689999133348465],[1742359620000,32098.444,32100.075,32097.429,32098.186,0.030750000849366188],[1742359680000,32098.324,32099.425,32096.439,32098.192,0.010929999873042107],[1742359740000,32098.89,32104.15,32096.19,32101.654,0.009680000133812428],[1742359800000,32101.443,32105.494,32100.595,32104.66,0.011769999749958515],[1742359860000,32104.539,32106.298,32101.366,32105.777,0.010339999571442604],[1742359920000,32105.778,32108.728,32104.219,32106.837,0.012959999963641167],[1742359980000,32105.768,32108.747,32104.842,32107.958,0.0181099995970726],[1742360040000,32107.988,32110.536,32104.72,32109.455,0.03558000177145004],[1742360100000,32106.693,32110.317,32094.923,32097.336,0.020880000665783882],[1742360160000,32097.336,32099.067,32087.687,32090.614,0.027739999815821648],[1742360220000,32090.493,32098.564,32089.118,32094.346,0.015159999951720238],[1742360280000,32093.923,32105.986,32091.841,32104.908,0.013860000297427177],[1742360340000,32104.939,32106.722,32102.049,32105.393,0.012760000303387642],[1742360400000,32106.556,32110.193,32103.037,32109.603,0.016829999163746834],[1742360460000,32109.603,32110.343,32104.394,32106.869,0.01924999989569187],[1742360520000,32106.687,32107.999,32102.79,32104.277,0.02013999968767166],[1742360580000,32104.277,32105.522,32101.579,32102.712,0.014519999735057354],[1742360640000,32103.67,32104.123,32099.257,32101.402,0.01792999915778637],[1742360700000,32101.371,32102.202,32091.942,32097.347,0.01413000002503395],[1742360760000,32097.408,32099.669,32096.315,32098.736,0.01331000030040741],[1742360820000,32098.736,32103.146,32097.013,32102.467,0.013829999603331089],[1742360880000,32102.498,32114.291,32101.472,32109.295,0.022220000624656677],[1742360940000,32109.401,32109.796,32102.994,32106.809,0.024310000240802765],[1742361000000,32107.021,32107.724,32103.097,32106.516,0.011219999752938747],[1742361060000,32106.093,32115.045,32105.458,32110.756,0.02493000030517578],[1742361120000,32110.438,32113.727,32109.179,32110.615,0.029559999704360962],[1742361180000,32110.901,32113.095,32104.518,32112.447,0.01948999986052513],[1742361240000,32112.416,32115.288,32109.826,32111.687,0.01665000058710575],[1742361300000,32111.688,32111.703,32102.184,32102.5,0.021950000897049904],[1742361360000,32102.5,32114.338,32102.5,32106.64,0.023600000888109207],[1742361420000,32106.608,32108.099,32100.13,32101.388,0.021649999544024467],[1742361480000,32101.418,32109.637,32101.388,32109.075,0.011749999597668648],[1742361540000,32109.393,32115.935,32107.909,32114.083,0.01575000025331974],[1742361600000,32114.113,32118.033,32110.226,32116.445,0.027230000123381615],[1742361660000,32116.763,32116.856,32108.986,32109.761,0.021479999646544456],[1742361720000,32109.655,32110.74,32104.544,32108.887,0.04800000041723251],[1742361780000,32108.993,32109.899,32103.988,32108.66,0.04047999903559685],[1742361840000,32108.477,32116.332,32107.727,32116.046,0.03290000185370445],[1742361900000,32116.046,32116.597,32109.054,32110.269,0.02524000033736229],[1742361960000,32110.586,32112.983,32106.348,32107.193,0.021929999813437462],[1742362020000,32107.722,32112.085,32107.511,32111.327,0.011789999902248383],[1742362080000,32110.719,32111.874,32098.707,32105.28,0.03058999963104725],[1742362140000,32104.962,32108.088,32104.445,32105.493,0.019109999760985374],[1742362200000,32105.387,32108.845,32101.697,32105.773,0.04235000163316727],[1742362260000,32105.456,32109.37,32102.856,32106.563,0.02696000039577484],[1742362320000,32106.743,32113.94,32103.95,32113.121,0.030150000005960464],[1742362380000,32113.258,32119.257,32112.048,32118.413,0.03203999996185303],[1742362440000,32118.487,32135.694,32118.487,32133.699,0.020360000431537628],[1742362500000,32133.308,32151.379,32132.384,32149.718,0.04368999972939491],[1742362560000,32149.277,32154.358,32141.149,32150.657,0.04205000028014183],[1742362620000,32150.869,32167.514,32150.444,32166.126,0.03804999962449074],[1742362680000,32166.443,32170.206,32154.947,32154.947,0.067610003054142],[1742362740000,32154.206,32157.373,32144.891,32151.826,0.09994000196456909],[1742362800000,32154.121,32155.904,32148.046,32150.002,0.030889999121427536],[1742362860000,32150.063,32155.511,32148.416,32148.96,0.03407999873161316],[1742362920000,32148.719,32160.534,32146.419,32157.3,0.02428000047802925],[1742362980000,32157.3,32166.287,32153.508,32153.508,0.0357699990272522],[1742363040000,32153.507,32154.565,32148.175,32152.572,0.018810000270605087],[1742363100000,32152.995,32162.97,32152.36,32160.448,0.03316999971866608],[1742363160000,32160.373,32164.286,32157.536,32161.761,0.03579000011086464],[1742363220000,32161.761,32163.024,32151.921,32152.907,0.03618999943137169],[1742363280000,32152.907,32159.052,32149.385,32157.666,0.028939999639987946],[1742363340000,32157.529,32157.711,32149.045,32154.122,0.051330000162124634],[1742363400000,32153.699,32158.672,32151.895,32154.806,0.03654000163078308],[1742363460000,32154.595,32160.371,32147.15,32159.841,0.027860000729560852],[1742363520000,32159.42,32162.446,32156.851,32158.565,0.011599999852478504],[1742363580000,32158.46,32161.401,32156.327,32160.921,0.015350000001490116],[1742363640000,32161.132,32168.938,32158.409,32167.88,0.03215999901294708],[1742363700000,32168.513,32180.361,32168.09,32178.143,0.01776999980211258],[1742363760000,32178.204,32186.731,32177.569,32183.665,0.026480000466108322],[1742363820000,32183.908,32197.101,32182.181,32193.783,0.038120001554489136],[1742363880000,32193.752,32194.81,32184.866,32186.664,0.019460000097751617],[1742363940000,32186.77,32190.592,32182.716,32190.487,0.025539999827742577],[1742364000000,32191.217,32191.291,32175.537,32179.649,0.031780000776052475],[1742364060000,32181.024,32184.237,32173.424,32178.908,0.04075999930500984],[1742364120000,32178.063,32183.622,32175.422,32179.227,0.027799999341368675],[1742364180000,32179.045,32182.956,32170.242,32171.399,0.02377999946475029],[1742364240000,32171.399,32175.262,32163.604,32167.996,0.04349000006914139],[1742364300000,32167.679,32171.079,32156.201,32168.859,0.04284000024199486],[1742364360000,32167.794,32171.241,32157.93,32160.829,0.05903000012040138],[1742364420000,32160.618,32169.728,32159.916,32163.935,0.07851000130176544],[1742364480000,32163.935,32167.33,32156.001,32157.362,0.04366999864578247],[1742364540000,32158.213,32167.879,32158.213,32161.847,0.045260000973939896],[1742364600000,32161.847,32161.847,32144.146,32147.241,0.04960000142455101],[1742364660000,32146.924,32146.924,32126.783,32128.927,0.042500000447034836],[1742364720000,32129.985,32129.985,32112.712,32113.662,0.050269998610019684],[1742364780000,32113.663,32113.663,32088.67,32096.838,0.051600001752376556],[1742364840000,32097.895,32107.359,32092.374,32103.643,0.0321200005710125],[1742364900000,32102.798,32121.067,32095.838,32118.996,0.03505000099539757],[1742364960000,32117.622,32126.007,32099.43,32099.43,0.031129999086260796],[1742365020000,32099.431,32099.431,32085.302,32090.159,0.06063999980688095],[1742365080000,32090.054,32099.082,32089.225,32095.156,0.0342399999499321],[1742365140000,32095.186,32100.046,32086.977,32089.135,0.02785000018775463],[1742365200000,32088.818,32097.241,32059.59,32060.606,0.040059998631477356],[1742365260000,32057.16,32082.955,32056.658,32080.842,0.05127999931573868],[1742365320000,32080.736,32085.881,32074.969,32084.266,0.04027999937534332],[1742365380000,32085.217,32100.314,32085.111,32097.356,0.02563999965786934],[1742365440000,32097.356,32100.314,32083.512,32087.317,0.03012000024318695],[1742365500000,32087.316,32088.371,32076.336,32087.314,0.03547000139951706],[1742365560000,32087.314,32092.771,32082.177,32089.505,0.01614999957382679],[1742365620000,32088.411,32095.738,32085.307,32086.206,0.02734999917447567],[1742365680000,32086.419,32086.735,32075.815,32078.88,0.0254100002348423],[1742365740000,32078.879,32079.143,32069.784,32076.312,0.05155999958515167],[1742365800000,32075.751,32077.653,32063.792,32069.877,0.039090000092983246],[1742365860000,32069.772,32069.951,32059.499,32062.125,0.04580000042915344],[1742365920000,32062.125,32072.755,32056.557,32072.755,0.04179999977350235],[1742365980000,32072.544,32076.33,32067.874,32070.811,0.02387000061571598],[1742366040000,32070.81,32072.047,32063.069,32065.303,0.025350000709295273],[1742366100000,32064.245,32082.617,32062.924,32082.617,0.035670001059770584],[1742366160000,32083.25,32087.58,32077.055,32079.793,0.025429999455809593],[1742366220000,32079.265,32079.828,32071.838,32073.279,0.01907999999821186],[1742366280000,32074.326,32086.737,32073.377,32085.68,0.01931999996304512],[1742366340000,32085.786,32092.195,32085.756,32089.147,0.018780000507831573],[1742366400000,32089.056,32103.862,32088.327,32095.972,0.023590000346302986],[1742366460000,32096.215,32098.894,32090.037,32090.037,0.02280000038444996],[1742366520000,32090.988,32099.15,32090.429,32098.606,0.026799999177455902],[1742366580000,32098.606,32110.326,32095.747,32110.326,0.021199999377131462],[1742366640000,32110.009,32120.797,32109.269,32118.768,0.033160001039505005],[1742366700000,32118.798,32137.394,32116.684,32132.639,0.07746999710798264],[1742366760000,32132.639,32134.435,32123.293,32127.515,0.06677000224590302],[1742366820000,32127.727,32134.917,32125.493,32128.692,0.05245000123977661],[1742366880000,32128.797,32130.384,32123.696,32129.963,0.04196999967098236],[1742366940000,32128.986,32130.225,32126.075,32128.631,0.05660000070929527],[1742367000000,32127.89,32133.562,32126.285,32129.78,0.03448000177741051],[1742367060000,32129.991,32132.929,32128.45,32131.208,0.03937000036239624],[1742367120000,32130.143,32138.331,32128.686,32135.635,0.03872000053524971],[1742367180000,32135.318,32156.117,32135.318,32153.205,0.08765999972820282],[1742367240000,32152.994,32156.833,32148.537,32156.047,0.08862999826669693],[1742367300000,32155.731,32156.048,32146.714,32149.329,0.06151999905705452],[1742367360000,32149.329,32163.587,32147.398,32163.105,0.0847100019454956],[1742367420000,32163.692,32169.424,32160.633,32163.082,0.07794000208377838],[1742367480000,32161.865,32162.046,32148.088,32154.294,0.04616999998688698],[1742367540000,32154.294,32163.017,32142.952,32158.199,0.04171999916434288],[1742367600000,32160.28,32160.738,32149.019,32153.079,0.02435999922454357],[1742367660000,32153.079,32168.218,32148.337,32167.901,0.03215999901294708],[1742367720000,32167.262,32172.368,32161.791,32170.947,0.02606000006198883],[1742367780000,32171.37,32171.37,32159.553,32163.128,0.03116999939084053],[1742367840000,32163.128,32169.21,32156.44,32156.885,0.036570001393556595],[1742367900000,32157.065,32166.685,32156.171,32164.813,0.021209999918937683],[1742367960000,32163.87,32172.37,32162.781,32170.191,0.021740000694990158],[1742368020000,32170.191,32177.937,32168.467,32177.937,0.0284000001847744],[1742368080000,32177.937,32188.103,32172.595,32186.113,0.021390000358223915],[1742368140000,32186.113,32198.668,32185.61,32197.923,0.021560000255703926],[1742368200000,32196.441,32196.63,32185.206,32191.97,0.02694999985396862],[1742368260000,32191.969,32194.398,32187.445,32188.919,0.019360000267624855],[1742368320000,32189.131,32191.795,32175.794,32176.641,0.0157299991697073],[1742368380000,32177.401,32182.437,32167.865,32168.519,0.02029000036418438],[1742368440000,32169.334,32175.909,32166.93,32174.85,0.028710000216960907],[1742368500000,32175.061,32185.863,32174.427,32178.832,0.016039999201893806],[1742368560000,32178.194,32182.883,32176.229,32177.169,0.027869999408721924],[1742368620000,32177.063,32181.659,32171.883,32179.778,0.023979999125003815],[1742368680000,32179.915,32197.083,32179.915,32187.328,0.019500000402331352],[1742368740000,32187.876,32188.088,32182.335,32185.496,0.019200000911951065],[1742368800000,32183.378,32189.333,32169.892,32173.756,0.03491000086069107],[1742368860000,32175.344,32180.356,32163.58,32171.075,0.03395000100135803],[1742368920000,32171.392,32171.925,32159.818,32163.938,0.014539999887347221],[1742368980000,32163.546,32170.642,32159.552,32159.552,0.0175199992954731],[1742369040000,32159.764,32177.304,32159.594,32176.246,0.012959999963641167],[1742369100000,32175.748,32178.866,32172.48,32174.841,0.01307000033557415],[1742369160000,32176.882,32181.193,32174.56,32174.716,0.023910000920295715],[1742369220000,32174.504,32178.5,32171.24,32177.748,0.016580000519752502],[1742369280000,32178.733,32179.759,32172.739,32174.705,0.021730000153183937],[1742369340000,32175.022,32184.024,32173.035,32173.353,0.021490000188350677],[1742369400000,32173.321,32188.765,32172.819,32185.681,0.025340000167489052],[1742369460000,32189.492,32190.788,32182.234,32182.979,0.016300000250339508],[1742369520000,32183.476,32190.396,32180.7,32189.482,0.02043999917805195],[1742369580000,32190.229,32196.156,32188.96,32196.156,0.01551000028848648],[1742369640000,32195.791,32209.204,32194.176,32208.568,0.017650000751018524],[1742369700000,32209.332,32219.007,32209.332,32213.046,0.015930000692605972],[1742369760000,32212.727,32244.887,32212.18,32244.887,0.02491999976336956],[1742369820000,32243.992,32266.803,32243.386,32258.993,0.07022000104188919],[1742369880000,32258.993,32266.876,32247.918,32248.845,0.06279999762773514],[1742369940000,32248.876,32259.082,32243.187,32255.069,0.05115000158548355],[1742370000000,32254.37,32262.756,32249.13,32261.374,0.042830001562833786],[1742370060000,32261.267,32271.494,32254.324,32260.526,0.05559000000357628],[1742370120000,32260.739,32288.319,32254.542,32283.182,0.04670000076293945],[1742370180000,32283.03,32299.841,32282.817,32288.029,0.05217999964952469],[1742370240000,32288.728,32303.072,32284.366,32296.785,0.04115999862551689],[1742370300000,32295.084,32298.672,32280.39,32286.161,0.04690999910235405],[1742370360000,32284.749,32293.374,32280.357,32281.072,0.030050000175833702],[1742370420000,32281.391,32290.641,32273.846,32274.271,0.03375000134110451],[1742370480000,32274.271,32284.944,32268.713,32276.214,0.04425999894738197],[1742370540000,32276.928,32282.638,32261.837,32261.837,0.029419999569654465],[1742370600000,32261.686,32266.027,32250.908,32253.787,0.08216000348329544],[1742370660000,32253.15,32253.15,32240.912,32244.282,0.04465999826788902],[1742370720000,32245.421,32252.06,32240.687,32249.022,0.05483999848365784],[1742370780000,32248.992,32252.349,32238.678,32246.517,0.10768000036478043],[1742370840000,32246.516,32250.42,32239.832,32240.712,0.04921000078320503],[1742370900000,32240.317,32240.423,32225.204,32227.494,0.02879999950528145],[1742370960000,32227.494,32232.824,32223.297,32232.718,0.05234000086784363],[1742371020000,32232.506,32244.77,32231.777,32237.357,0.04250999912619591],[1742371080000,32238.345,32248.387,32234.743,32246.217,0.09619999676942825],[1742371140000,32246.217,32247.842,32238.675,32240.132,0.07491999864578247],[1742371200000,32240.041,32240.496,32221.414,32224.823,0.06786999851465225],[1742371260000,32224.823,32228.16,32212.135,32212.135,0.07568000257015228],[1742371320000,32212.134,32212.134,32200.653,32201.018,0.07853999733924866],[1742371380000,32201.018,32201.807,32185.064,32187.147,0.06516999751329422],[1742371440000,32186.358,32192.086,32174.156,32180.922,0.07524000108242035],[1742371500000,32180.816,32185.022,32169.313,32170.588,0.06241000071167946],[1742371560000,32170.09,32174.559,32163.873,32163.873,0.040860000997781754],[1742371620000,32164.389,32173.536,32162.347,32166.977,0.02222999930381775],[1742371680000,32167.766,32169.422,32152.789,32152.79,0.03959999978542328],[1742371740000,32152.79,32162.215,32150.717,32154.707,0.03861000016331673],[1742371800000,32153.828,32155.98,32141.594,32142.824,0.045090001076459885],[1742371860000,32143.142,32157.184,32140.989,32150.049,0.046549998223781586],[1742371920000,32150.716,32155.64,32144.641,32153.672,0.05511999875307083],[1742371980000,32153.566,32159.402,32151.581,32156.081,0.039319999516010284],[1742372040000,32155.477,32155.901,32139.708,32140.557,0.037370000034570694],[1742372100000,32140.451,32149.331,32137.933,32145.241,0.03613999858498573],[1742372160000,32145.135,32149.734,32134.948,32139.741,0.03903000056743622],[1742372220000,32139.316,32143.02,32133.407,32136.909,0.03003999963402748],[1742372280000,32136.803,32146.431,32136.803,32142.505,0.040139999240636826],[1742372340000,32143.14,32144.906,32135.326,32141.386,0.03754999861121178],[1742372400000,32140.962,32145.181,32132.635,32134.256,0.03627999871969223],[1742372460000,32134.15,32139.375,32132.562,32136.497,0.023739999160170555],[1742372520000,32136.92,32145.408,32129.413,32129.414,0.03807000070810318],[1742372580000,32129.34,32132.864,32123.892,32127.335,0.040460001677274704],[1742372640000,32127.229,32127.628,32117.487,32118.141,0.06084999814629555],[1742372700000,32118.036,32125.041,32117.4,32124.634,0.05310999974608421],[1742372760000,32124.633,32126.057,32115.404,32116.278,0.058639999479055405],[1742372820000,32116.278,32123.726,32107.824,32114.375,0.07267999649047852],[1742372880000,32113.316,32123.543,32113.136,32121.735,0.03610000014305115],[1742372940000,32121.523,32122.298,32111.891,32115.068,0.028230000287294388],[1742373000000,32115.248,32120.22,32106.057,32107.75,0.05900999903678894],[1742373060000,32108.097,32112.409,32103.388,32109.063,0.07616999745368958],[1742373120000,32109.062,32121.639,32108.851,32111.116,0.08209999650716782],[1742373180000,32111.116,32119.302,32107.578,32107.578,0.04295999929308891],[1742373240000,32106.519,32112.796,32104.779,32108.2,0.040369998663663864],[1742373300000,32108.109,32116.327,32105.127,32107.248,0.049070000648498535],[1742373360000,32107.248,32107.248,32093.837,32094.048,0.03044999949634075],[1742373420000,32094.048,32098.08,32089.945,32096.309,0.034299999475479126],[1742373480000,32096.309,32101.377,32084.421,32089.554,0.035679999738931656],[1742373540000,32089.554,32089.554,32075.507,32088.766,0.0522099994122982],[1742373600000,32089.826,32098.772,32088.686,32093.152,0.03167000040411949],[1742373660000,32093.152,32094.939,32078.32,32081.651,0.023320000618696213],[1742373720000,32081.651,32091.318,32077.246,32080.743,0.028020000085234642],[1742373780000,32079.199,32084.8,32074.813,32074.813,0.02264999970793724],[1742373840000,32073.753,32080.852,32060.646,32071.013,0.02043999917805195],[1742373900000,32071.588,32080.775,32069.42,32079.729,0.02394000068306923],[1742373960000,32079.306,32094.206,32073.903,32093.994,0.04077000170946121],[1742374020000,32093.888,32102.671,32093.586,32095.191,0.0342399999499321],[1742374080000,32095.085,32097.719,32081.853,32082.201,0.03976000100374222],[1742374140000,32082.625,32092.479,32081.747,32089.922,0.03926999866962433],[1742374200000,32089.36,32092.583,32085.695,32088.254,0.04916999861598015],[1742374260000,32087.649,32087.893,32076.868,32079.652,0.03277000039815903],[1742374320000,32078.592,32082.895,32073.916,32079.837,0.023800000548362732],[1742374380000,32079.202,32084.728,32075.993,32080.519,0.026489999145269394],[1742374440000,32080.095,32083.32,32065.684,32069.032,0.016529999673366547],[1742374500000,32067.973,32083.503,32067.518,32079.31,0.03150000050663948],[1742374560000,32079.098,32079.353,32071.045,32076.007,0.052000001072883606],[1742374620000,32075.901,32085.259,32074.479,32084.456,0.04221000149846077],[1742374680000,32084.517,32085.228,32066.409,32068.773,0.02725999988615513],[1742374740000,32068.667,32072.724,32056.047,32059.185,0.031120000407099724],[1742374800000,32059.185,32083.878,32055.671,32083.56,0.033640000969171524],[1742374860000,32083.454,32085.059,32067.784,32074.127,0.036570001393556595],[1742374920000,32074.127,32087.482,32071.081,32073.343,0.027459999546408653],[1742374980000,32074.009,32085.21,32072.465,32079.806,0.035339999943971634],[1742375040000,32079.594,32084.5,32056.029,32056.56,0.055720001459121704],[1742375100000,32056.56,32062.641,32040.258,32059.146,0.04380999878048897],[1742375160000,32059.676,32072.685,32059.101,32065.87,0.03207999840378761],[1742375220000,32064.036,32068.801,32060.854,32061.337,0.029479999095201492],[1742375280000,32061.338,32078.02,32060.415,32076.46,0.02484999969601631],[1742375340000,32076.46,32076.46,32063.927,32067.787,0.02184000052511692],[1742375400000,32066.908,32075.818,32063.67,32073.94,0.02727999910712242],[1742375460000,32073.834,32084.934,32073.834,32078.337,0.025539999827742577],[1742375520000,32078.125,32086.886,32076.366,32077.849,0.02831999957561493],[1742375580000,32078.545,32092.965,32078.015,32092.329,0.023099999874830246],[1742375640000,32091.904,32095.882,32086.437,32093.32,0.024320000782608986],[1742375700000,32093.745,32098.774,32083.05,32083.852,0.029079999774694443],[1742375760000,32083.641,32087.446,32079.006,32080.704,0.030740000307559967],[1742375820000,32081.234,32087.533,32075.365,32082.314,0.027160000056028366],[1742375880000,32082.314,32087.473,32079.826,32082.508,0.022989999502897263],[1742375940000,32081.871,32092.651,32081.341,32090.866,0.02905000001192093],[1742376000000,32091.047,32104.888,32088.215,32103.073,0.03135000169277191],[1742376060000,32103.179,32103.179,32084.93,32086.383,0.03449000045657158],[1742376120000,32086.383,32090.675,32082.408,32090.372,0.021649999544024467],[1742376180000,32090.478,32094.888,32088.271,32091.753,0.04360000044107437],[1742376240000,32091.297,32093.584,32084.409,32091.087,0.03382999822497368],[1742376300000,32090.981,32098.885,32090.026,32097.521,0.032510001212358475],[1742376360000,32095.402,32097.583,32085.668,32086.213,0.030910000205039978],[1742376420000,32086.637,32095.205,32085.789,32092.086,0.030719999223947525],[1742376480000,32092.389,32093.101,32085.168,32089.649,0.020419999957084656],[1742376540000,32089.527,32090.86,32082.215,32082.32,0.017000000923871994],[1742376600000,32082.654,32086.711,32080.354,32081.852,0.0215000007301569],[1742376660000,32081.852,32084.925,32078.643,32078.93,0.022989999502897263],[1742376720000,32078.294,32078.294,32068.494,32069.236,0.030169999226927757],[1742376780000,32068.357,32068.963,32060.672,32062.717,0.03818000108003616],[1742376840000,32062.262,32067.454,32062.262,32066.895,0.04120999947190285],[1742376900000,32066.895,32073.33,32062.869,32073.223,0.035920001566410065],[1742376960000,32073.118,32075.993,32062.64,32062.958,0.03474999964237213],[1742377020000,32061.686,32070.069,32059.992,32066.436,0.02466999925673008],[1742377080000,32067.283,32079.228,32064.636,32076.413,0.028270000591874123],[1742377140000,32076.413,32079.998,32074.005,32074.712,0.03141000121831894],[1742377200000,32074.712,32082.432,32074.712,32077.527,0.021810000762343407],[1742377260000,32077.527,32082.474,32076.541,32080.222,0.029500000178813934],[1742377320000,32080.435,32086.765,32080.435,32085.583,0.023420000448822975],[1742377380000,32084.629,32087.961,32082.663,32083.601,0.025059999898076057],[1742377440000,32083.601,32093.954,32083.601,32093.954,0.026100000366568565],[1742377500000,32092.895,32093.955,32089.64,32093.153,0.020749999210238457],[1742377560000,32094.213,32094.213,32084.283,32092.111,0.017920000478625298],[1742377620000,32091.051,32092.368,32087.342,32091.006,0.02500000037252903],[1742377680000,32091.43,32091.43,32083.601,32089.398,0.02590000070631504],[1742377740000,32089.187,32091.337,32080.132,32080.132,0.023979999125003815],[1742377800000,32079.815,32090.177,32079.814,32083.607,0.018689999356865883],[1742377860000,32082.156,32087.159,32079.335,32081.764,0.017890000715851784],[1742377920000,32081.764,32087.937,32078.272,32079.342,0.01744999922811985],[1742377980000,32079.025,32082.836,32074.556,32079.411,0.038679998368024826],[1742378040000,32079.411,32091.518,32077.041,32091.518,0.0318400003015995],[1742378100000,32089.188,32093.57,32080.448,32088.641,0.03894999995827675],[1742378160000,32088.535,32089.943,32081.554,32082.04,0.026809999719262123],[1742378220000,32080.102,32098.116,32080.102,32097.511,0.010929999873042107],[1742378280000,32099.147,32104.66,32098.723,32100.387,0.011549999937415123],[1742378340000,32100.72,32102.343,32096.661,32098.796,0.01066999975591898],[1742378400000,32098.069,32103.121,32087.353,32103.121,0.016829999163746834],[1742378460000,32101.167,32113.785,32100.471,32113.299,0.01269999984651804],[1742378520000,32114.24,32114.27,32103.319,32103.425,0.012539999559521675],[1742378580000,32103.592,32112.997,32103.592,32105.924,0.022929999977350235],[1742378640000,32104.759,32118.601,32103.229,32116.92,0.019419999793171883],[1742378700000,32116.92,32120.783,32113.451,32118.238,0.017969999462366104],[1742378760000,32118.556,32130.871,32115.678,32128.523,0.014739999547600746],[1742378820000,32128.523,32129.78,32125.372,32125.842,0.012480000033974648],[1742378880000,32125.842,32130.174,32123.811,32129.07,0.016100000590085983],[1742378940000,32128.191,32128.191,32122.45,32124.313,0.026590000838041306],[1742379000000,32124.419,32127.449,32122.813,32125.01,0.01899000070989132],[1742379060000,32125.435,32126.843,32123.42,32124.344,0.01752999983727932],[1742379120000,32124.344,32125.222,32107.108,32109.652,0.02143999934196472],[1742379180000,32109.97,32115.937,32108.985,32112.408,0.020640000700950623],[1742379240000,32112.302,32119.361,32111.242,32119.361,0.02223999984562397],[1742379300000,32119.148,32125.813,32117.331,32124.117,0.01679999940097332],[1742379360000,32124.435,32136.356,32122.466,32133.462,0.027720000594854355],[1742379420000,32134.946,32136.352,32131.988,32134.002,0.0200399998575449],[1742379480000,32134.002,32138.253,32128.574,32137.949,0.01785000041127205],[1742379540000,32142.885,32149.484,32141.613,32149.166,0.020169999450445175],[1742379600000,32149.484,32150.861,32142.929,32148.418,0.017880000174045563],[1742379660000,32148.386,32149.023,32137.794,32138.218,0.02044999971985817],[1742379720000,32138.006,32149.553,32136.415,32147.646,0.020349999889731407],[1742379780000,32147.54,32152.94,32141.962,32152.159,0.04535000026226044],[1742379840000,32152.159,32158.166,32148.589,32152.294,0.02215000055730343],[1742379900000,32152.082,32166.129,32150.54,32160.967,0.015490000136196613],[1742379960000,32156.589,32158.158,32147.891,32153.431,0.026799999177455902],[1742380020000,32152.522,32169.134,32152.522,32169.134,0.019460000097751617],[1742380080000,32169.907,32175.628,32165.448,32175.024,0.019680000841617584],[1742380140000,32175.024,32176.462,32168.226,32172.357,0.03109000064432621],[1742380200000,32172.432,32192.012,32171.148,32178.382,0.029899999499320984],[1742380260000,32179.11,32181.507,32167.782,32172.492,0.04106999933719635],[1742380320000,32172.386,32187.784,32172.006,32180.73,0.047529999166727066],[1742380380000,32180.656,32184.192,32177.247,32177.671,0.0391400009393692],[1742380440000,32178.52,32187.091,32175.688,32182.946,0.04766999930143356],[1742380500000,32183.37,32191.805,32181.462,32189.668,0.02824999950826168],[1742380560000,32189.879,32195.592,32189.713,32194.259,0.015519999898970127],[1742380620000,32193.484,32205.265,32193.167,32201.125,0.022690000012516975],[1742380680000,32200.383,32207.06,32198.974,32201.774,0.021640000864863396],[1742380740000,32203.079,32208.715,32197.512,32206.803,0.020910000428557396],[1742380800000,32206.804,32212.849,32200.324,32200.324,0.036490000784397125],[1742380860000,32200.218,32208.13,32195.657,32204.476,0.026760000735521317],[1742380920000,32204.371,32207.581,32199.477,32200.006,0.026590000838041306],[1742380980000,32200.219,32202.234,32198.447,32201.145,0.017980000004172325],[1742381040000,32201.463,32211.235,32199.887,32208.713,0.02490999922156334],[1742381100000,32208.607,32210.092,32186.028,32189.508,0.019840000197291374],[1742381160000,32190.25,32190.25,32179.644,32187.985,0.02508999966084957],[1742381220000,32186.361,32191.969,32183.863,32185.121,0.02346000075340271],[1742381280000,32184.803,32189.808,32177.825,32178.884,0.022280000150203705],[1742381340000,32179.097,32180.653,32173.029,32179.985,0.024550000205636024],[1742381400000,32180.409,32181.301,32173.929,32179.507,0.02428000047802925],[1742381460000,32179.719,32179.719,32170.643,32176.323,0.021050000563263893],[1742381520000,32176.641,32178.687,32173.281,32175.31,0.017000000923871994],[1742381580000,32173.508,32173.932,32166.577,32168.03,0.02474999986588955],[1742381640000,32167.213,32167.213,32160.407,32160.893,0.01720999926328659],[1742381700000,32160.681,32165.308,32154.565,32155.731,0.02387000061571598],[1742381760000,32155.731,32164.923,32154.989,32158.515,0.023910000920295715],[1742381820000,32158.212,32168.782,32156.728,32166.98,0.018290000036358833],[1742381880000,32166.979,32169.897,32160.332,32169.394,0.007699999958276749],[1742381940000,32169.394,32169.606,32163.484,32164.015,0.009050000458955765],[1742382000000,32163.485,32167.59,32159.669,32162.847,0.0072200000286102295],[1742382060000,32162.318,32165.392,32158.97,32160.227,0.006300000008195639],[1742382120000,32163.337,32173.115,32157.174,32171.993,0.015599999576807022],[1742382180000,32172.417,32173.383,32166.436,32170.97,0.017580000683665276],[1742382240000,32170.366,32172.42,32165.605,32171.86,0.0207700002938509],[1742382300000,32170.589,32174.769,32170.589,32172.729,0.009580000303685665],[1742382360000,32172.729,32175.541,32166.623,32168.171,0.015010000206530094],[1742382420000,32167.959,32168.964,32161.867,32163.808,0.01995999924838543],[1742382480000,32162.716,32167.594,32162.716,32167.064,0.018470000475645065],[1742382540000,32167.063,32169.079,32164.269,32166.788,0.01307000033557415],[1742382600000,32167,32169.381,32163.287,32165.827,0.017470000311732292],[1742382660000,32166.252,32166.267,32155.549,32155.761,0.014840000309050083],[1742382720000,32155.761,32158.711,32153.357,32154.472,0.018079999834299088],[1742382780000,32154.366,32165.584,32153.697,32158.447,0.023910000920295715],[1742382840000,32158.871,32160.459,32150.033,32158.49,0.02426999993622303],[1742382900000,32159.127,32159.127,32150.692,32151.511,0.01834999956190586],[1742382960000,32151.193,32158.641,32148.757,32157.201,0.02175999991595745],[1742383020000,32162.073,32162.962,32157.51,32158.163,0.01689000055193901],[1742383080000,32157.952,32159.729,32151.143,32153.953,0.01568000018596649],[1742383140000,32153.953,32166.327,32153.953,32165.797,0.012860000133514404],[1742383200000,32166.496,32168.852,32160.746,32164.751,0.011529999785125256],[1742383260000,32164.782,32164.782,32156.028,32159.135,0.007420000154525042],[1742383320000,32158.712,32159.876,32153.177,32153.388,0.00965999998152256],[1742383380000,32151.293,32152.289,32146.333,32147.061,0.01286999974399805],[1742383440000,32146.498,32155.833,32146.428,32155.409,0.010459999553859234],[1742383500000,32155.409,32155.924,32148.267,32150.539,0.009680000133812428],[1742383560000,32149.992,32153.981,32142.114,32145.19,0.008410000242292881],[1742383620000,32144.613,32145.312,32136.409,32137.751,0.015250000171363354],[1742383680000,32137.751,32154.472,32137.751,32153.626,0.012260000221431255],[1742383740000,32153.626,32156.207,32147.716,32153.898,0.012040000408887863],[1742383800000,32154.216,32161.278,32151.236,32156.558,0.015010000206530094],[1742383860000,32156.558,32158.009,32144.714,32152.596,0.011049999855458736],[1742383920000,32152.385,32152.385,32133.93,32136.472,0.007420000154525042],[1742383980000,32136.26,32146.213,32135.837,32137.632,0.025049999356269836],[1742384040000,32137.737,32138.901,32130.156,32131.855,0.021229999139904976],[1742384100000,32131.794,32132.764,32108.259,32108.259,0.029740000143647194],[1742384160000,32109.739,32119.441,32107.892,32117.106,0.014089999720454216],[1742384220000,32117.137,32118.698,32110.578,32112.673,0.013969999738037586],[1742384280000,32112.673,32117.515,32108.763,32111.833,0.010230000130832195],[1742384340000,32112.045,32117.401,32110.576,32114.442,0.010889999568462372],[1742384400000,32114.867,32117.274,32109.387,32115.277,0.009840000420808792],[1742384460000,32114.748,32116.443,32106.561,32108.238,0.008299999870359898],[1742384520000,32108.978,32109.539,32103.952,32104.547,0.011380000039935112],[1742384580000,32104.896,32110,32098.333,32099.936,0.014709999784827232],[1742384640000,32100.781,32105.187,32097.614,32105.187,0.009349999949336052],[1742384700000,32106.666,32106.666,32095.478,32095.478,0.012509999796748161],[1742384760000,32096.214,32099.83,32092.3,32099.83,0.010660000145435333],[1742384820000,32099.83,32102.917,32095.242,32102.787,0.008910000324249268],[1742384880000,32102.787,32110.194,32101.195,32109.908,0.010440000332891941],[1742384940000,32109.982,32111.645,32104.041,32104.041,0.010089999996125698],[1742385000000,32103.83,32110.218,32093.506,32099.468,0.011289999820291996],[1742385060000,32097.003,32102.188,32094.789,32094.789,0.013740000315010548],[1742385120000,32094.685,32095.457,32083.497,32083.497,0.008670000359416008],[1742385180000,32086.982,32094.209,32086.662,32093.575,0.01228999998420477],[1742385240000,32092.387,32105.5,32092.07,32102.787,0.008460000157356262],[1742385300000,32102.998,32102.998,32084.037,32084.354,0.007899999618530273],[1742385360000,32084.143,32100.797,32079.896,32087.786,0.018360000103712082],[1742385420000,32087.787,32094.491,32083.041,32092.409,0.03465000167489052],[1742385480000,32092.409,32100.927,32092.221,32096.271,0.019770000129938126],[1742385540000,32096.362,32096.362,32089.43,32093.698,0.008299999870359898],[1742385600000,32092.968,32096.221,32089.886,32093.93,0.03765000030398369],[1742385660000,32094.879,32105.469,32092.49,32103.062,0.030910000205039978],[1742385720000,32103.062,32104.12,32089.981,32091.355,0.025340000167489052],[1742385780000,32093.488,32097.338,32090.428,32096.717,0.020090000703930855],[1742385840000,32096.4,32098.288,32089.973,32089.973,0.016440000385046005],[1742385900000,32090.184,32093.863,32086.013,32086.697,0.014329999685287476],[1742385960000,32086.728,32098.5,32083.423,32097.846,0.014399999752640724],[1742386020000,32097.213,32103.919,32090.592,32090.855,0.019920000806450844],[1742386080000,32090.011,32096.448,32078.295,32084.632,0.03686999902129173],[1742386140000,32084.421,32090.865,32082.322,32085.793,0.04667000100016594],[1742386200000,32086.141,32093.812,32083.792,32088.837,0.03520999848842621],[1742386260000,32089.153,32090.537,32079.382,32083.487,0.022199999541044235],[1742386320000,32083.909,32090.813,32076.23,32086.094,0.03144000098109245],[1742386380000,32086.623,32092.576,32086.437,32089.187,0.011760000139474869],[1742386440000,32088.628,32089.582,32076.746,32082.801,0.025369999930262566],[1742386500000,32081.798,32082.364,32063.142,32073.372,0.02769000083208084],[1742386560000,32073.267,32076.435,32071.466,32076.011,0.023329999297857285],[1742386620000,32075.484,32076.896,32070.606,32071.804,0.03646999970078468],[1742386680000,32072.226,32077.161,32070.572,32075.895,0.023490000516176224],[1742386740000,32075.895,32075.895,32059.606,32061.842,0.032669998705387115],[1742386800000,32064.217,32068.3,32043.3,32047.251,0.04422999918460846],[1742386860000,32048.201,32055.529,32043.219,32055.107,0.053630001842975616],[1742386920000,32055.985,32056.511,32048.231,32052.372,0.040380001068115234],[1742386980000,32052.266,32056.317,32048.367,32055.265,0.021940000355243683],[1742387040000,32054.738,32063.018,32049.979,32059.534,0.0378899984061718],[1742387100000,32059.429,32070.439,32054.515,32069.7,0.022269999608397484],[1742387160000,32069.172,32076.716,32057.599,32068.834,0.037379998713731766],[1742387220000,32065.889,32071.616,32057.36,32061.437,0.03793000057339668],[1742387280000,32061.436,32069.298,32059.198,32060.818,0.03946999832987785],[1742387340000,32060.787,32061.885,32056.422,32058.422,0.03401000052690506],[1742387400000,32058.633,32069.729,32053.817,32061.534,0.05429999902844429],[1742387460000,32061.534,32070.042,32060.323,32070.042,0.02474999986588955],[1742387520000,32069.07,32075.326,32065.878,32066.907,0.018370000645518303],[1742387580000,32067.857,32070.557,32060.76,32061.668,0.02297000028192997],[1742387640000,32062.724,32078.81,32062.482,32078.668,0.032999999821186066],[1742387700000,32078.668,32079.939,32073.038,32078.373,0.04083999991416931],[1742387760000,32078.373,32088.521,32078.373,32088.521,0.02184000052511692],[1742387820000,32089.342,32093.062,32086.775,32091.776,0.027699999511241913],[1742387880000,32091.67,32097.222,32090.606,32096.523,0.03350000083446503],[1742387940000,32097.368,32100.309,32095.456,32095.562,0.02947000041604042],[1742388000000,32095.562,32095.562,32085.414,32088.533,0.035440001636743546],[1742388060000,32088.005,32092.998,32083.148,32083.148,0.030060000717639923],[1742388120000,32083.939,32083.939,32075.647,32079.437,0.038770001381635666],[1742388180000,32080.197,32082.285,32077.423,32080.28,0.030640000477433205],[1742388240000,32080.462,32086.265,32076.459,32079.755,0.0416099987924099],[1742388300000,32079.755,32094.376,32079.398,32091.601,0.029109999537467957],[1742388360000,32091.708,32105.609,32091.708,32103.321,0.03229000046849251],[1742388420000,32104.171,32108.256,32095.736,32096.669,0.03610000014305115],[1742388480000,32097.091,32097.457,32086.474,32088.062,0.03677999973297119],[1742388540000,32088.274,32094.844,32086.809,32092.722,0.025550000369548798],[1742388600000,32092.617,32093.286,32083.786,32085.352,0.042729999870061874],[1742388660000,32085.245,32087.177,32076.582,32080.867,0.02239999920129776],[1742388720000,32080.16,32083.07,32071.851,32079.882,0.023399999365210533],[1742388780000,32080.197,32081.18,32072.522,32073.793,0.016680000349879265],[1742388840000,32072.453,32075.278,32058.803,32059.622,0.02848000079393387],[1742388900000,32059.5,32075.462,32059.072,32073.482,0.03012000024318695],[1742388960000,32073.978,32079.746,32070.082,32079.535,0.04137999936938286],[1742389020000,32079.641,32084.446,32071.707,32071.707,0.037780001759529114],[1742389080000,32070.936,32074.477,32062.598,32063.191,0.02921999990940094],[1742389140000,32064.866,32069.767,32060.936,32064.161,0.02824000082910061],[1742389200000,32063.356,32068.748,32053.053,32059.944,0.0749799981713295],[1742389260000,32059.975,32060.608,32039.429,32041.169,0.059459999203681946],[1742389320000,32044.259,32050.587,32033.344,32037.369,0.03068000078201294],[1742389380000,32037.764,32052.476,32036.91,32050.145,0.03799999877810478],[1742389440000,32051.451,32055.429,32043.751,32054.701,0.024650000035762787],[1742389500000,32054.823,32057.45,32044.951,32051.526,0.026009999215602875],[1742389560000,32051.213,32055.423,32050.397,32054.773,0.03671000152826309],[1742389620000,32054.743,32054.743,32046.674,32046.706,0.03700999915599823],[1742389680000,32047.412,32053.212,32040.056,32052.066,0.06368999928236008],[1742389740000,32051.961,32053.734,32044.128,32052.475,0.06519000232219696],[1742389800000,32052.475,32053.35,32033.064,32036.061,0.0684799998998642],[1742389860000,32037.116,32054.101,32036.047,32038.286,0.021959999576210976],[1742389920000,32037.231,32044.762,32034.053,32039.508,0.026739999651908875],[1742389980000,32039.614,32042.464,32035.233,32036.113,0.04170000180602074],[1742390040000,32033.654,32036.992,32023.908,32024.858,0.06932999938726425],[1742390100000,32024.33,32036.44,32009.864,32032.59,0.05869999900460243],[1742390160000,32034.701,32044.074,32029.513,32033.272,0.02232000045478344],[1742390220000,32033.272,32041.723,32032.283,32034.223,0.018629999831318855],[1742390280000,32034.222,32043.627,32029.119,32042.291,0.02435999922454357],[1742390340000,32042.048,32056.826,32042.048,32056.218,0.020430000498890877],[1742390400000,32056.355,32062.85,32051.946,32055.803,0.019999999552965164],[1742390460000,32055.411,32065.287,32051.428,32053.085,0.024890000000596046],[1742390520000,32053.085,32055.515,32038.707,32050.281,0.025529999285936356],[1742390580000,32050.494,32051.936,32037.949,32043.197,0.021950000897049904],[1742390640000,32043.575,32052.377,32036.52,32048.874,0.020600000396370888],[1742390700000,32048.094,32049.467,32040.477,32041.715,0.015629999339580536],[1742390760000,32042.231,32047.99,32035.857,32037.7,0.018370000645518303],[1742390820000,32038.928,32041.034,32031.656,32035.896,0.016659999266266823],[1742390880000,32035.684,32040.539,32030.652,32034.429,0.012430000118911266],[1742390940000,32032.423,32041.533,32029.17,32033.991,0.02151999995112419],[1742391000000,32033.463,32039.131,32029.478,32034.392,0.045239999890327454],[1742391060000,32035.309,32038.426,32016.202,32020.801,0.04871999844908714],[1742391120000,32021.719,32021.825,32000.956,32009.032,0.043230000883340836],[1742391180000,32007.026,32014,31983.009,31985.617,0.03711000084877014],[1742391240000,31985.722,32000.641,31981.646,31987.934,0.0376800000667572],[1742391300000,31986.985,32009.934,31985.614,32006.431,0.029829999431967735],[1742391360000,32005.859,32007.39,31984.024,31986.593,0.038029998540878296],[1742391420000,31986.381,32001.038,31985.41,31990.306,0.04723000153899193],[1742391480000,31989.883,32002.874,31989.883,31994.855,0.04416999965906143],[1742391540000,31994.75,32000.06,31989.393,31994.983,0.03736000135540962],[1742391600000,31994.953,32015.629,31993.791,32001.654,0.04473999887704849],[1742391660000,32000.533,32006.183,31985.767,32006.183,0.048020001500844955],[1742391720000,32006.183,32028.763,32006.183,32023.278,0.06612999737262726],[1742391780000,32021.767,32029.682,32015.175,32016.685,0.0487699992954731],[1742391840000,32016.472,32025.567,32012.352,32018.959,0.052299998700618744],[1742391900000,32021.179,32028.155,32006.579,32010.167,0.06825999915599823],[1742391960000,32009.85,32017.314,32001.113,32001.991,0.06904999911785126],[1742392020000,32001.96,32023.485,32001.96,32023.052,0.037050001323223114],[1742392080000,32021.076,32032.261,32018.195,32019.358,0.044119998812675476],[1742392140000,32019.464,32046.963,32019.464,32046.963,0.02896999940276146],[1742392200000,32048.02,32054.365,32042.401,32047.144,0.04952000081539154],[1742392260000,32045.735,32062.42,32045.735,32060.893,0.03044000081717968],[1742392320000,32061.983,32068.741,32059.701,32063.385,0.04424000158905983],[1742392380000,32063.385,32077.455,32063.385,32075.459,0.06129999831318855],[1742392440000,32075.142,32081.975,32074.295,32075.699,0.05428000167012215],[1742392500000,32075.593,32080.189,32068.565,32075.333,0.0384100005030632],[1742392560000,32075.016,32088.977,32073.237,32082.561,0.028550000861287117],[1742392620000,32081.925,32086.926,32070.929,32079.838,0.02881000004708767],[1742392680000,32080.05,32091.533,32072.842,32086.319,0.02701999992132187],[1742392740000,32085.896,32090.595,32071.395,32073.933,0.028139999136328697],[1742392800000,32073.933,32073.933,32051.774,32060.559,0.044840000569820404],[1742392860000,32060.77,32068.27,32052.351,32068.196,0.04994000121951103],[1742392920000,32067.667,32071.896,32058.177,32059.886,0.027170000597834587],[1742392980000,32059.855,32065.373,32052.744,32055.86,0.031539998948574066],[1742393040000,32056.176,32056.374,32033.8,32037.742,0.0636100023984909],[1742393100000,32037.711,32043.61,32028.357,32034.992,0.045249998569488525],[1742393160000,32034.614,32040.737,32024.58,32040.737,0.029179999604821205],[1742393220000,32040.767,32041.701,32020.318,32022.857,0.02725999988615513],[1742393280000,32023.324,32026.795,32016.928,32020.791,0.026119999587535858],[1742393340000,32020.866,32022.074,32012.262,32012.262,0.04202000051736832],[1742393400000,32012.262,32016.692,32007.724,32011.546,0.034219998866319656],[1742393460000,32012.179,32023.886,32009.175,32022.378,0.030700000002980232],[1742393520000,32022.06,32025.433,32018.386,32021.214,0.026189999654889107],[1742393580000,32021.955,32024.176,32006.904,32008.61,0.031700000166893005],[1742393640000,32008.821,32017.651,32008.821,32012.524,0.035509999841451645],[1742393700000,32012.948,32026.773,32012.208,32017.723,0.035029999911785126],[1742393760000,32017.861,32028.209,32016.592,32021.085,0.02964000031352043],[1742393820000,32021.297,32031.942,32016.053,32030.99,0.016750000417232513],[1742393880000,32030.748,32031.395,32016.672,32018.28,0.020080000162124634],[1742393940000,32017.541,32018.341,32004.366,32005.287,0.031109999865293503],[1742394000000,32005.287,32029.163,32005.286,32024.113,0.03125],[1742394060000,32023.69,32033.987,32021.671,32026.228,0.027620000764727592],[1742394120000,32026.334,32031.91,32005.71,32006.768,0.026350000873208046],[1742394180000,32006.058,32021.058,31994.321,32019.926,0.0376800000667572],[1742394240000,32019.821,32029.951,32018.585,32026.219,0.023429999127984047],[1742394300000,32026.219,32029.496,32016.266,32020.88,0.02054000087082386],[1742394360000,32021.197,32028.546,32014.616,32016.758,0.020239999517798424],[1742394420000,32016.864,32024.853,32014.879,32018.54,0.022050000727176666],[1742394480000,32018.752,32031.474,32017.8,32028.188,0.02135000005364418],[1742394540000,32028.506,32039.605,32028.506,32039.605,0.023070000112056732],[1742394600000,32039.288,32043.814,32035.712,32043.814,0.046870000660419464],[1742394660000,32043.814,32050.587,32014.898,32014.898,0.04495999962091446],[1742394720000,32013.946,32015.77,31996.261,32000.894,0.04594999924302101],[1742394780000,32000.894,32002.133,31991.45,31998.685,0.033799998462200165],[1742394840000,31998.579,32010.557,31991.049,32008.211,0.03376000002026558],[1742394900000,32008.528,32018.468,32006.53,32018.256,0.01875999942421913],[1742394960000,32019.979,32032.54,32019.979,32023.842,0.024399999529123306],[1742395020000,32023.525,32027.432,32017.637,32018.21,0.016459999606013298],[1742395080000,32017.787,32031.38,32015.883,32026.789,0.015930000692605972],[1742395140000,32026.049,32030.985,32023.83,32029.753,0.015490000136196613],[1742395200000,32029.436,32029.858,32019.571,32022.846,0.016899999231100082],[1742395260000,32021.261,32024.114,32013.975,32013.975,0.015629999339580536],[1742395320000,32014.715,32021.414,32010.997,32019.067,0.020759999752044678],[1742395380000,32019.279,32019.279,32002.398,32007.364,0.02223999984562397],[1742395440000,32006.365,32009.931,32003.621,32005.187,0.02881000004708767],[1742395500000,32004.976,32011.673,32002.439,32005.307,0.029260000213980675],[1742395560000,32004.991,32023.742,32004.598,32018.67,0.025790000334382057],[1742395620000,32017.93,32021.144,32008.28,32012.744,0.03578000143170357],[1742395680000,32010.946,32017.975,32010.736,32014.751,0.04859999939799309],[1742395740000,32014.435,32014.435,32006.166,32008.547,0.025629999116063118],[1742395800000,32008.365,32011.751,32003.398,32005.713,0.015250000171363354],[1742395860000,32005.925,32013.713,32004.792,32012.792,0.02522999979555607],[1742395920000,32012.792,32029.392,32011.524,32023.324,0.02191999927163124],[1742395980000,32023.324,32024.187,32003.903,32004.193,0.02628999948501587],[1742396040000,32004.51,32010.377,32000.836,32007.429,0.03382999822497368],[1742396100000,32006.824,32016.178,31995.987,32013.186,0.049559999257326126],[1742396160000,32013.292,32020.679,32008.68,32015.914,0.029670000076293945],[1742396220000,32014.779,32015.369,31999.76,32005.591,0.03832999989390373],[1742396280000,32005.169,32015.846,32003.897,32013.126,0.06145999953150749],[1742396340000,32012.914,32021.763,32012.914,32017.624,0.05218999832868576],[1742396400000,32016.778,32020.023,32002.989,32011.195,0.03181999921798706],[1742396460000,32011.512,32033.591,32011.512,32029.704,0.025439999997615814],[1742396520000,32029.387,32034.469,32025.145,32034.154,0.019300000742077827],[1742396580000,32033.942,32041.882,32027.763,32041.882,0.015890000388026237],[1742396640000,32041.852,32050.152,32040.206,32043.578,0.017270000651478767],[1742396700000,32043.26,32043.548,32034.281,32038.027,0.022140000015497208],[1742396760000,32037.71,32039.255,32026.293,32030.522,0.05516999959945679],[1742396820000,32030.552,32050.858,32029.502,32047.814,0.05266999825835228],[1742396880000,32047.966,32062.469,32047.057,32055.774,0.02969999983906746],[1742396940000,32055.774,32059.657,32043.789,32056.94,0.062950000166893],[1742397000000,32056.412,32061.215,32050.106,32056.198,0.06464000046253204],[1742397060000,32055.986,32060.594,32045.091,32049.122,0.10407999902963638],[1742397120000,32049.227,32057.797,32047.25,32054.454,0.09042999893426895],[1742397180000,32055.03,32056.615,32050.541,32050.632,0.09256000071763992],[1742397240000,32050.949,32059.568,32050.383,32059.463,0.08722999691963196],[1742397300000,32059.463,32073.219,32050.478,32052.138,0.0628800019621849],[1742397360000,32051.927,32052.773,32043.428,32047.887,0.06930000334978104],[1742397420000,32047.857,32060.698,32047.857,32054.481,0.059140000492334366],[1742397480000,32054.196,32068.311,32053.455,32064.562,0.03206999972462654],[1742397540000,32064.865,32066.874,32059.908,32066.586,0.0559299997985363],[1742397600000,32066.375,32069.869,32056.523,32068.824,0.053700000047683716],[1742397660000,32067.792,32072.981,32064.264,32072.331,0.0486299991607666],[1742397720000,32072.634,32076.892,32067.113,32067.642,0.04390000179409981],[1742397780000,32067.96,32074.342,32062.616,32074.342,0.03742000088095665],[1742397840000,32074.66,32079.28,32072.06,32073.991,0.04600999876856804],[1742397900000,32074.202,32082.852,32071.443,32078.268,0.05398999899625778],[1742397960000,32079.326,32081.084,32072.497,32072.709,0.04805000126361847],[1742398020000,32072.815,32074.416,32067.314,32067.418,0.030230000615119934],[1742398080000,32067.737,32073.577,32066.118,32071.583,0.04706000164151192],[1742398140000,32072.007,32075.319,32068.642,32071.783,0.018230000510811806],[1742398200000,32071.676,32074.782,32067.555,32068.939,0.027869999408721924],[1742398260000,32068.182,32075.618,32066.455,32069.33,0.01850000023841858],[1742398320000,32070.176,32070.176,32059.013,32060.038,0.025369999930262566],[1742398380000,32061.008,32073.259,32060.312,32072.034,0.019689999520778656],[1742398440000,32071.081,32086.042,32071.081,32083.961,0.01181000005453825],[1742398500000,32084.279,32089.679,32082.451,32086.432,0.018279999494552612],[1742398560000,32086.749,32092.322,32086.749,32091.126,0.015279999934136868],[1742398620000,32091.474,32096.529,32086.995,32089.08,0.04050999879837036],[1742398680000,32089.08,32103.022,32087.93,32102.704,0.02790999971330166],[1742398740000,32103.022,32103.022,32087.229,32093.942,0.02670999988913536],[1742398800000,32094.004,32100.092,32092.583,32097.577,0.02370000071823597],[1742398860000,32097.533,32108.376,32096.549,32107.377,0.023280000314116478],[1742398920000,32107.377,32108.134,32090.804,32094.222,0.027170000597834587],[1742398980000,32094.404,32094.404,32082.944,32089.965,0.02768000029027462],[1742399040000,32089.965,32090.67,32081.161,32088.155,0.025380000472068787],[1742399100000,32088.034,32098.248,32087.367,32098.248,0.025669999420642853],[1742399160000,32098.491,32111.553,32098.339,32109.781,0.025790000334382057],[1742399220000,32110.493,32113.303,32104.837,32105.734,0.023719999939203262],[1742399280000,32105.007,32106.959,32098.116,32101.293,0.037140000611543655],[1742399340000,32101.717,32109.785,32098.503,32106.728,0.020160000771284103],[1742399400000,32106.622,32115.797,32105.519,32112.769,0.015359999611973763],[1742399460000,32112.769,32116.158,32110.046,32110.046,0.014050000347197056],[1742399520000,32110.137,32110.914,32101.263,32110.597,0.015690000727772713],[1742399580000,32110.916,32119.021,32107.478,32117.4,0.014999999664723873],[1742399640000,32118.248,32118.885,32111.919,32117.266,0.014410000294446945],[1742399700000,32117.16,32119.69,32112.996,32114.223,0.010889999568462372],[1742399760000,32114.54,32115.796,32105.212,32111.807,0.02151999995112419],[1742399820000,32111.808,32112.687,32095.159,32099.31,0.016349999234080315],[1742399880000,32097.462,32108.996,32094.713,32104.875,0.015799999237060547],[1742399940000,32104.662,32106.312,32099.498,32104.085,0.021859999746084213],[1742400000000,32104.811,32108.435,32099.925,32106.723,0.02175999991595745],[1742400060000,32107.358,32126.21,32101.988,32124.662,0.027809999883174896],[1742400120000,32125.297,32129.392,32118.854,32127.225,0.032669998705387115],[1742400180000,32127.224,32135.596,32125.172,32131.719,0.019370000809431076],[1742400240000,32130.448,32137.176,32130.448,32136.963,0.022830000147223473],[1742400300000,32136.614,32144.652,32135.131,32140.426,0.022029999643564224],[1742400360000,32140.426,32141.499,32133.266,32136.474,0.016450000926852226],[1742400420000,32137.216,32139.453,32128.255,32129.06,0.020999999716877937],[1742400480000,32128.972,32132.934,32127.831,32131.569,0.02225000038743019],[1742400540000,32131.691,32138.869,32124.316,32133.612,0.024700000882148743],[1742400600000,32133.338,32136.033,32130.385,32131.268,0.02363000065088272],[1742400660000,32131.875,32139.795,32128.911,32136.503,0.01962999999523163],[1742400720000,32136.715,32142.681,32134.305,32135.548,0.02143000066280365],[1742400780000,32135.927,32142.371,32133.697,32138.969,0.019269999116659164],[1742400840000,32139.181,32140.938,32126.543,32128.829,0.021040000021457672],[1742400900000,32128.829,32132.959,32126.74,32127.057,0.016380000859498978],[1742400960000,32126.207,32139.338,32120.791,32136.822,0.014670000411570072],[1742401020000,32137.034,32150.278,32135.658,32147.959,0.05621999874711037],[1742401080000,32147.748,32152.156,32146.948,32151.091,0.04862000048160553],[1742401140000,32151.726,32153.073,32143.683,32149.136,0.06162000074982643],[1742401200000,32149.136,32152.191,32139.13,32143.242,0.053679998964071274],[1742401260000,32143.666,32157.182,32143.059,32151.506,0.05446000024676323],[1742401320000,32151.083,32152.037,32140.932,32141.656,0.023080000653862953],[1742401380000,32141.868,32147.1,32139.282,32147.1,0.025469999760389328],[1742401440000,32146.994,32154.343,32144.33,32147.446,0.023770000785589218],[1742401500000,32147.129,32155.211,32146.388,32153.834,0.016909999772906303],[1742401560000,32153.729,32156.356,32144.111,32146.184,0.0175199992954731],[1742401620000,32145.866,32156.473,32144.045,32147.057,0.020419999957084656],[1742401680000,32146.45,32147.963,32138.858,32140.117,0.0188400000333786],[1742401740000,32140.697,32143.058,32135.68,32135.68,0.01358999963849783],[1742401800000,32137.668,32142.083,32134.059,32141.659,0.009180000051856041],[1742401860000,32142.612,32146.841,32140.743,32140.743,0.007369999773800373],[1742401920000,32140.108,32145.752,32137.662,32137.873,0.008990000002086163],[1742401980000,32137.027,32137.873,32131.94,32134.834,0.010119999758899212],[1742402040000,32134.728,32137.055,32132.247,32135.047,0.012210000306367874],[1742402100000,32135.047,32135.047,32126.747,32128.629,0.018039999529719353],[1742402160000,32128.946,32131.964,32121.543,32121.543,0.01720999926328659],[1742402220000,32121.512,32127.218,32120.044,32123.222,0.014299999922513962],[1742402280000,32123.116,32123.116,32111.392,32111.592,0.015169999562203884],[1742402340000,32112.302,32119.595,32112.302,32118.503,0.015180000104010105],[1742402400000,32118.79,32120.503,32112.601,32115.779,0.01600000075995922],[1742402460000,32115.384,32125.281,32113.538,32124.353,0.015180000104010105],[1742402520000,32124.914,32125.126,32100.193,32105.391,0.01551000028848648],[1742402580000,32105.285,32123.968,32105.285,32123.226,0.01363999955356121],[1742402640000,32122.073,32122.315,32113.543,32114.967,0.013679999858140945],[1742402700000,32116.449,32118.427,32114.249,32117.245,0.011660000309348106],[1742402760000,32117.457,32124.397,32117.425,32120.46,0.02102000080049038],[1742402820000,32122.099,32122.73,32115.518,32115.518,0.017179999500513077],[1742402880000,32115.73,32119.862,32114.759,32117.245,0.012000000104308128],[1742402940000,32117.427,32119.544,32110.249,32110.323,0.014800000004470348],[1742403000000,32110.429,32114.189,32104.278,32106.038,0.017419999465346336],[1742403060000,32105.369,32108.764,32093.234,32101.113,0.022779999300837517],[1742403120000,32100.478,32100.478,32086.199,32092.885,0.014039999805390835],[1742403180000,32092.78,32099.099,32085.323,32089.436,0.011289999820291996],[1742403240000,32089.225,32103.272,32088.801,32101.547,0.010900000110268593],[1742403300000,32100.772,32111.639,32092.265,32109.31,0.01145000010728836],[1742403360000,32110.083,32111.56,32106.235,32110.395,0.011599999852478504],[1742403420000,32108.97,32108.97,32103.779,32107.333,0.010409999638795853],[1742403480000,32106.999,32109.115,32102.361,32102.361,0.011989999562501907],[1742403540000,32102.149,32104.467,32099.291,32101.831,0.017020000144839287],[1742403600000,32102.255,32103.948,32087.304,32087.304,0.013249999843537807],[1742403660000,32087.231,32099.537,32087.231,32092.553,0.016860000789165497],[1742403720000,32092.766,32100.096,32089.786,32099.143,0.016289999708533287],[1742403780000,32099.991,32114.691,32097.734,32114.691,0.010449999943375587],[1742403840000,32116.174,32125.533,32114.583,32125.533,0.013829999603331089],[1742403900000,32126.184,32129.889,32118.746,32124.002,0.016429999843239784],[1742403960000,32121.909,32125.608,32118.327,32118.327,0.011110000312328339],[1742404020000,32118.645,32120.634,32112.941,32112.941,0.010999999940395355],[1742404080000,32113.152,32122.565,32108.209,32116.857,0.00913000013679266],[1742404140000,32116.586,32128.723,32114.422,32128.723,0.012020000256597996],[1742404200000,32128.935,32133.422,32128.695,32132.089,0.009890000335872173],[1742404260000,32133.879,32149.766,32133.879,32145.445,0.016829999163746834],[1742404320000,32145.657,32150.701,32145.445,32148.081,0.008249999955296516],[1742404380000,32148.294,32151.725,32144.767,32149.832,0.00989999994635582],[1742404440000,32149.832,32149.832,32135.129,32140.569,0.013749999925494194],[1742404500000,32139.129,32145.918,32134.389,32139.391,0.01759999990463257],[1742404560000,32139.391,32157.537,32139.391,32156.036,0.0239499993622303],[1742404620000,32156.552,32164.225,32154.386,32160.89,0.027240000665187836],[1742404680000,32160.678,32166.726,32160.148,32160.693,0.030379999428987503],[1742404740000,32161.33,32166.014,32158.283,32164.618,0.0254100002348423],[1742404800000,32164.254,32167.787,32160.769,32164.861,0.019169999286532402],[1742404860000,32164.77,32172.395,32164.77,32169.849,0.01583999954164028],[1742404920000,32169.682,32172.138,32163.694,32172.138,0.016860000789165497],[1742404980000,32171.819,32177.671,32168.909,32177.428,0.014940000139176846],[1742405040000,32177.519,32180.885,32170.273,32175.776,0.019360000267624855],[1742405100000,32175.745,32182.037,32174.791,32178.929,0.02710999920964241],[1742405160000,32179.536,32195.698,32177.929,32193.742,0.023959999904036522],[1742405220000,32193.439,32196.501,32188.178,32189.921,0.020320000126957893],[1742405280000,32190.528,32190.846,32170.167,32175.457,0.023959999904036522],[1742405340000,32174.714,32181.733,32174.714,32179.459,0.015949999913573265],[1742405400000,32180.732,32186.677,32178.595,32181.734,0.019360000267624855],[1742405460000,32181.52,32182.719,32173.623,32179.535,0.022770000621676445],[1742405520000,32179.854,32180.064,32174.35,32177.397,0.016499999910593033],[1742405580000,32176.23,32178.655,32172.152,32176.412,0.016279999166727066],[1742405640000,32176.306,32176.654,32170.62,32172.637,0.011880000121891499],[1742405700000,32172.728,32182.128,32171.091,32175.169,0.013580000028014183],[1742405760000,32175.063,32178.17,32167.272,32171.348,0.019430000334978104],[1742405820000,32171.378,32175.927,32165.179,32172.835,0.01948999986052513],[1742405880000,32171.47,32173.199,32164.104,32167.908,0.024480000138282776],[1742405940000,32167.088,32171.092,32165.71,32166.271,0.015690000727772713],[1742406000000,32167.12,32168.151,32159.843,32164.254,0.0189800001680851],[1742406060000,32164.102,32164.603,32155.554,32156.555,0.041839998215436935],[1742406120000,32156.555,32157.903,32145.43,32156.204,0.04173000156879425],[1742406180000,32157.054,32162.42,32154.569,32161.147,0.020829999819397926],[1742406240000,32161.298,32161.905,32154.205,32156.023,0.02266000024974346],[1742406300000,32156.66,32161.691,32155.659,32158.205,0.0157299991697073],[1742406360000,32158.114,32158.114,32150.126,32153.4,0.017270000651478767],[1742406420000,32153.582,32155.627,32150.958,32151.883,0.018149999901652336],[1742406480000,32151.669,32160.855,32150.684,32153.913,0.01867000013589859],[1742406540000,32152.927,32159.689,32152.927,32157.217,0.02019999921321869],[1742406600000,32156.853,32161.978,32153.959,32160.295,0.016720000654459],[1742406660000,32159.628,32162.659,32155.11,32158.795,0.01484999991953373],[1742406720000,32158.431,32161.357,32152.08,32156.11,0.014739999547600746],[1742406780000,32156.216,32156.428,32152.155,32153.474,0.011219999752938747],[1742406840000,32154.217,32156.535,32131.507,32135.87,0.018149999901652336],[1742406900000,32132.871,32142.008,32132.447,32140.705,0.02232999913394451],[1742406960000,32140.311,32146.964,32140.099,32145.904,0.01209999993443489],[1742407020000,32145.843,32146.298,32136.22,32136.599,0.020239999517798424],[1742407080000,32136.143,32137.084,32129.433,32131.963,0.025299999862909317],[1742407140000,32130.963,32133.069,32121.919,32126.51,0.029430000111460686],[1742407200000,32116.422,32138.146,32076.481,32120.923,0.035509999841451645],[1742407260000,32121.743,32140.176,32117.943,32121.237,0.03757999837398529],[1742407320000,32120.496,32149.874,32118.948,32145.342,0.03703000023961067],[1742407380000,32145.871,32148.44,32138.343,32140.418,0.0254100002348423],[1742407440000,32139.143,32144.483,32107.064,32121.509,0.026179999113082886],[1742407500000,32122.038,32138.674,32118.91,32126.435,0.029810000211000443],[1742407560000,32128.551,32132.793,32117.047,32118.864,0.02969999983906746],[1742407620000,32120.028,32154.212,32113.543,32154.212,0.025849999859929085],[1742407680000,32151.691,32163.432,32139.43,32140.819,0.027499999850988388],[1742407740000,32140.078,32148.996,32132.73,32144.667,0.02882000058889389],[1742407800000,32144.697,32157.164,32142.645,32153.388,0.02419999986886978],[1742407860000,32153.357,32153.357,32127.496,32128.685,0.030079999938607216],[1742407920000,32128.505,32137.446,32118.977,32134.548,0.028310000896453857],[1742407980000,32136.614,32169.677,32136.508,32157.332,0.029039999470114708],[1742408040000,32156.274,32162.912,32151.552,32162.277,0.022439999505877495],[1742408100000,32159.207,32164.21,32148.762,32155.723,0.029479999095201492],[1742408160000,32155.632,32165.195,32152.308,32156.274,0.027389999479055405],[1742408220000,32156.274,32174.73,32155.994,32170.726,0.02628999948501587],[1742408280000,32170.514,32174.896,32163.145,32164.816,0.022929999977350235],[1742408340000,32164.817,32169.294,32160.065,32167.245,0.021080000326037407],[1742408400000,32167.961,32168.176,32156.651,32162.682,0.023479999974370003],[1742408460000,32162.682,32179.932,32160.595,32179.901,0.026839999482035637],[1742408520000,32180.752,32185.345,32169.079,32176.904,0.026510000228881836],[1742408580000,32175.982,32175.982,32158.515,32163.792,0.021059999242424965],[1742408640000,32163.55,32173.437,32155.801,32170.293,0.022199999541044235],[1742408700000,32168.916,32174.873,32138.349,32141.089,0.026359999552369118],[1742408760000,32140.878,32154.119,32139.981,32152.035,0.02167000062763691],[1742408820000,32152.825,32156.926,32143.422,32145.542,0.020020000636577606],[1742408880000,32143.916,32150.226,32137.073,32145.811,0.025960000231862068],[1742408940000,32146.129,32155.904,32143.787,32146.542,0.022110000252723694],[1742409000000,32145.378,32155.366,32144.294,32154.122,0.027720000594854355],[1742409060000,32153.14,32156.564,32141.938,32144.56,0.023979999125003815],[1742409120000,32144.56,32156.372,32140.223,32148.032,0.023649999871850014],[1742409180000,32147.609,32152.29,32139.18,32150.642,0.027170000597834587],[1742409240000,32150.958,32153.751,32143.064,32148.198,0.028599999845027924],[1742409300000,32147.459,32160.32,32146.268,32156.243,0.027389999479055405],[1742409360000,32156.773,32190.422,32154.435,32190.422,0.030910000205039978],[1742409420000,32189.082,32193.167,32163.645,32184.751,0.03036000020802021],[1742409480000,32183.905,32194.129,32169.515,32182.901,0.02761000022292137],[1742409540000,32183.325,32197.339,32177.26,32184.661,0.02442000061273575],[1742409600000,32184.661,32187.104,32169.983,32181.832,0.02782999910414219],[1742409660000,32184.053,32196.267,32170.659,32179.59,0.02897999994456768],[1742409720000,32180.242,32201.078,32164.331,32196.803,0.030249999836087227],[1742409780000,32196.591,32196.644,32174.018,32187.521,0.029589999467134476],[1742409840000,32188.26,32190.891,32177.779,32182.332,0.026179999113082886],[1742409900000,32179.163,32187.443,32161.215,32164.466,0.02607000060379505],[1742409960000,32164.436,32188.098,32160.707,32178.016,0.026179999113082886],[1742410020000,32177.805,32184.204,32160.862,32178.381,0.022110000252723694],[1742410080000,32178.486,32188.271,32174.631,32184.927,0.020020000636577606],[1742410140000,32184.897,32184.983,32162.323,32164.123,0.02101000025868416],[1742410200000,32162.997,32174.663,32156.574,32174.632,0.02133999951183796],[1742410260000,32174.632,32175.16,32139.466,32154.7,0.024529999122023582],[1742410320000,32154.807,32157.662,32143.151,32150.473,0.018810000270605087],[1742410380000,32150.685,32162.275,32149.934,32162.244,0.022549999877810478],[1742410440000,32162.486,32175.93,32162.486,32173.143,0.022220000624656677],[1742410500000,32172.808,32175.743,32166.196,32172.399,0.026729999110102654],[1742410560000,32171.462,32183.082,32165.624,32168.671,0.030260000377893448],[1742410620000,32165.502,32174.029,32158.792,32162.582,0.028710000216960907],[1742410680000,32162.907,32172.558,32161.298,32172.348,0.029330000281333923],[1742410740000,32172.317,32173.621,32113.276,32131.175,0.02710999920964241],[1742410800000,32134.944,32154.236,32134.41,32148.982,0.08133000135421753],[1742410860000,32148.243,32157.947,32141.592,32155.283,0.08691000193357468],[1742410920000,32155.283,32167.718,32147.32,32149.077,0.07750000059604645],[1742410980000,32149.605,32164.636,32148.669,32152.339,0.04800000041723251],[1742411040000,32152.339,32161.614,32145.533,32154.275,0.03951000049710274],[1742411100000,32153.917,32158.647,32143.686,32150.369,0.06283000111579895],[1742411160000,32154.497,32157.477,32140.762,32147.645,0.07388000190258026],[1742411220000,32147.645,32154.831,32142.574,32150.488,0.0770300030708313],[1742411280000,32149.222,32149.96,32131.735,32136.82,0.06179000064730644],[1742411340000,32137.875,32154.014,32132.304,32153.081,0.07669000327587128],[1742411400000,32151.604,32179.819,32145.215,32172.728,0.05398999899625778],[1742411460000,32172.833,32173.438,32151.963,32152.912,0.03067000024020672],[1742411520000,32153.44,32159.358,32147.302,32150.548,0.030139999464154243],[1742411580000,32152.768,32165.798,32150.103,32152.203,0.03085000067949295],[1742411640000,32152.202,32165.377,32147.693,32165.377,0.035270001739263535],[1742411700000,32165.682,32167.914,32151.745,32166.873,0.061489999294281006],[1742411760000,32167.824,32187.994,32167.824,32181.12,0.05705999955534935],[1742411820000,32182.108,32201.77,32180.616,32189.658,0.07712999731302261],[1742411880000,32189.172,32190.811,32178.446,32184.562,0.10057000070810318],[1742411940000,32186.514,32187.44,32167.144,32169.091,0.055629998445510864],[1742412000000,32170.57,32170.57,32150.428,32150.987,0.029419999569654465],[1742412060000,32151.303,32153.238,32139.735,32153.238,0.02597999945282936],[1742412120000,32153.238,32158.809,32138.124,32138.687,0.030060000717639923],[1742412180000,32138.535,32166.59,32138.535,32165.744,0.02985999919474125],[1742412240000,32165.85,32190.022,32161.774,32187.619,0.024299999698996544],[1742412300000,32188.79,32189.227,32169.329,32176.098,0.022549999877810478],[1742412360000,32176.31,32188.547,32172.627,32184.529,0.02810000069439411],[1742412420000,32182.564,32184.633,32161.911,32170.361,0.03130999952554703],[1742412480000,32170.056,32175.224,32164.7,32167.306,0.034779999405145645],[1742412540000,32167.306,32172.553,32150.252,32151.873,0.029160000383853912],[1742412600000,32149.306,32172.219,32149.306,32168.86,0.037950001657009125],[1742412660000,32169.682,32175.741,32165.599,32169.303,0.03595000132918358],[1742412720000,32169.303,32177.629,32165.786,32165.786,0.02896999940276146],[1742412780000,32165.786,32176.236,32164.73,32173.53,0.025439999997615814],[1742412840000,32173.499,32174.42,32164.035,32167.366,0.023760000243782997],[1742412900000,32167.853,32176.856,32166.751,32172.453,0.024879999458789825],[1742412960000,32174.797,32177.567,32168.878,32171.821,0.023579999804496765],[1742413020000,32172.401,32174.692,32164.871,32172.927,0.02133999951183796],[1742413080000,32172.5,32185.279,32171.303,32172.614,0.01924999989569187],[1742413140000,32171.88,32182.151,32168.836,32174.688,0.02402999997138977],[1742413200000,32175.573,32181.988,32171.911,32181.752,0.023760000243782997],[1742413260000,32182.808,32183.361,32174.456,32182.459,0.019139999523758888],[1742413320000,32184.691,32185.942,32176.857,32177.275,0.020239999517798424],[1742413380000,32177.275,32180.066,32172.793,32178.315,0.01924999989569187],[1742413440000,32178.21,32183.868,32170.635,32173.057,0.024469999596476555],[1742413500000,32172.951,32175.366,32170.589,32172.963,0.02831999957561493],[1742413560000,32171.15,32174.176,32162.487,32165.748,0.02484999969601631],[1742413620000,32165.413,32184.195,32165.308,32182.769,0.03960999846458435],[1742413680000,32180.931,32182.363,32173.809,32177.624,0.0363599993288517],[1742413740000,32178.258,32181.575,32171.53,32174.523,0.038270000368356705],[1742413800000,32174.584,32179.664,32169.008,32178.908,0.043230000883340836],[1742413860000,32179.12,32184.153,32177.641,32181.778,0.0786300003528595],[1742413920000,32181.884,32183.483,32173.872,32180.564,0.06575000286102295],[1742413980000,32180.668,32194.892,32178.011,32194.892,0.04994000121951103],[1742414040000,32194.892,32199.31,32188.849,32196.184,0.04927999898791313],[1742414100000,32196.183,32205.618,32187.731,32187.731,0.06716000288724899],[1742414160000,32188.576,32198.275,32185.729,32195.248,0.03127000108361244],[1742414220000,32195.248,32209.278,32190.83,32199.259,0.04042999818921089],[1742414280000,32199.259,32212.539,32198.496,32210.263,0.04162000119686127],[1742414340000,32209.967,32209.967,32197.666,32205.214,0.04219000041484833],[1742414400000,32206.767,32210.09,32196.551,32196.551,0.015540000051259995],[1742414460000,32196.673,32196.887,32187.629,32187.629,0.008799999952316284],[1742414520000,32187.629,32193.091,32187.096,32192.429,0.012880000285804272],[1742414580000,32192.957,32197.691,32192.957,32194.146,0.007910000160336494],[1742414640000,32194.283,32195.825,32191.267,32192.293,0.008270000107586384],[1742414700000,32192.476,32192.476,32173.982,32173.982,0.016589999198913574],[1742414760000,32173.981,32175.466,32170.495,32171.636,0.026480000466108322],[1742414820000,32171.847,32172.798,32167.581,32169.321,0.014419999904930592],[1742414880000,32168.265,32173.367,32164.821,32170.657,0.012470000423491001],[1742414940000,32170.657,32177.233,32168.869,32176.842,0.014139999635517597],[1742415000000,32176.842,32181.806,32176.842,32181.806,0.009019999764859676],[1742415060000,32182.861,32183.919,32179.714,32181.098,0.009460000321269035],[1742415120000,32181.098,32182.925,32172.852,32173.939,0.00875999964773655],[1742415180000,32173.939,32177.411,32171.074,32171.254,0.008569999597966671],[1742415240000,32171.075,32177.209,32167.938,32168.027,0.016109999269247055],[1742415300000,32168.698,32169.562,32163.663,32167.71,0.014019999653100967],[1742415360000,32167.74,32171.567,32167.24,32167.843,0.011839999817311764],[1742415420000,32168.477,32172.419,32166.355,32169.419,0.011140000075101852],[1742415480000,32168.891,32170.792,32162.257,32165.135,0.007699999958276749],[1742415540000,32165.452,32175.422,32163.234,32175.422,0.011649999767541885],[1742415600000,32175.422,32176.454,32169.023,32175.075,0.006490000057965517],[1742415660000,32175.076,32176.07,32173.067,32175.25,0.0053900000639259815],[1742415720000,32175.355,32175.355,32171.616,32171.616,0.0053900000639259815],[1742415780000,32170.59,32173.797,32166.789,32173.797,0.008080000057816505],[1742415840000,32173.979,32174.265,32169.733,32169.733,0.0058200000785291195],[1742415900000,32168.727,32168.727,32165.987,32168.521,0.008299999870359898],[1742415960000,32168.099,32169.23,32164.346,32165.508,0.007819999940693378],[1742416020000,32165.824,32165.824,32163.065,32164.363,0.009039999917149544],[1742416080000,32164.028,32170.168,32163.816,32169.882,0.00892999954521656],[1742416140000,32169.248,32172.018,32165.109,32169.965,0.008510000072419643],[1742416200000,32167.008,32167.959,32160.946,32162.339,0.007189999800175428],[1742416260000,32162.656,32164.452,32155.279,32155.518,0.015010000206530094],[1742416320000,32155.939,32157.524,32147.189,32151.857,0.009460000321269035],[1742416380000,32153.757,32156.857,32152.561,32154.997,0.00798999983817339],[1742416440000,32154.845,32156.265,32147.739,32147.769,0.01001999992877245],[1742416500000,32149.534,32155.34,32148.161,32155.203,0.0062699997797608376],[1742416560000,32157.316,32159.57,32153.283,32157.137,0.004730000160634518],[1742416620000,32157.167,32159.74,32156.85,32159.317,0.006049999967217445],[1742416680000,32159.318,32159.746,32152.596,32152.596,0.009019999764859676],[1742416740000,32152.385,32156.261,32148.205,32154.777,0.007149999961256981],[1742416800000,32154.777,32159.215,32154.777,32157.095,0.006930000148713589],[1742416860000,32156.355,32158.362,32148.649,32149.282,0.011549999937415123],[1742416920000,32149.313,32153.375,32147.412,32152.721,0.007040000054985285],[1742416980000,32152.752,32153.485,32150.151,32150.494,0.005940000060945749],[1742417040000,32150.916,32152.81,32150.102,32151.082,0.010010000318288803],[1742417100000,32150.977,32153.481,32149.08,32149.08,0.005280000157654285],[1742417160000,32148.581,32160.984,32148.581,32158.121,0.009460000321269035],[1742417220000,32159.175,32162.507,32158.004,32161.906,0.011219999752938747],[1742417280000,32162.011,32167.191,32158.141,32166.886,0.0062699997797608376],[1742417340000,32166.46,32171.001,32166.46,32169.493,0.01056000031530857],[1742417400000,32169.524,32175.549,32169.524,32174.935,0.008469999767839909],[1742417460000,32174.783,32177.024,32171.95,32174.138,0.00494999997317791],[1742417520000,32174.033,32176.61,32171.084,32171.084,0.005059999879449606],[1742417580000,32171.718,32172.174,32166.556,32166.586,0.008139999583363533],[1742417640000,32166.376,32179.68,32165.787,32179.68,0.007699999958276749],[1742417700000,32176.105,32176.105,32161.836,32171.336,0.013089999556541443],[1742417760000,32172.434,32179.435,32172.434,32179.435,0.011219999752938747],[1742417820000,32177.364,32177.364,32160.448,32170.58,0.016170000657439232],[1742417880000,32168.142,32171.591,32163.583,32170.592,0.01484999991953373],[1742417940000,32171.225,32174.169,32149.665,32149.665,0.01033599954098463],[1742421600000,32168.213,32186.613,32161.215,32186.102,0.005059999879449606],[1742421660000,32185.574,32194.783,32181.768,32182.479,0.010205999948084354],[1742421720000,32182.69,32184.88,32170.837,32183.594,0.008423999883234501],[1742421780000,32183.594,32197.3,32180.63,32195.188,0.0077760000713169575],[1742421840000,32195.188,32201.079,32192.652,32196.663,0.008179999887943268],[1742421900000,32197.719,32200.629,32184.708,32193.073,0.008580000139772892],[1742421960000,32192.067,32200.437,32189.575,32200.014,0.006930000148713589],[1742422020000,32199.831,32200.552,32195.381,32198.138,0.006709999870508909],[1742422080000,32196.764,32200.214,32194.02,32199.928,0.006819999776780605],[1742422140000,32196.655,32201.617,32195.177,32197.923,0.004360000137239695],[1742422200000,32197.771,32198.289,32189.415,32193.315,0.007790000177919865],[1742422260000,32192.644,32195.236,32190.621,32194.675,0.006930000148713589],[1742422320000,32194.646,32196.372,32188.728,32188.789,0.007369999773800373],[1742422380000,32188.789,32191.079,32186.988,32189.618,0.0053900000639259815],[1742422440000,32189.618,32189.81,32177.368,32177.698,0.019689999520778656],[1742422500000,32177.699,32181.825,32158.369,32159.826,0.018039999529719353],[1742422560000,32160.459,32164.552,32146.46,32146.46,0.02287999913096428],[1742422620000,32146.094,32151.176,32141.787,32149.427,0.011769999749958515],[1742422680000,32147.341,32149.156,32136.903,32144.721,0.020670000463724136],[1742422740000,32147.779,32148.517,32138.868,32146.06,0.013279999606311321],[1742422800000,32146.166,32146.166,32131.844,32132.35,0.030069999396800995],[1742422860000,32132.746,32141.676,32130.43,32140.816,0.029740000143647194],[1742422920000,32141.026,32141.238,32135.454,32135.454,0.011070000007748604],[1742422980000,32135.454,32138.816,32131.737,32138.816,0.015769999474287033],[1742423040000,32138.71,32146.086,32134.055,32146.086,0.00880999956279993],[1742423100000,32146.024,32154.121,32143.247,32144.529,0.008729999884963036],[1742423160000,32144.529,32152.203,32144.529,32147.397,0.007149999961256981],[1742423220000,32146.412,32150.865,32146.412,32150.865,0.00418000016361475],[1742423280000,32150.97,32158.599,32145.086,32155.631,0.0074800001457333565],[1742423340000,32155.842,32159.355,32152.167,32159.038,0.005609999876469374],[1742423400000,32158.089,32166.056,32155.046,32155.679,0.010209999978542328],[1742423460000,32159.215,32161.433,32152.711,32159.557,0.013089999556541443],[1742423520000,32159.451,32163.194,32159.075,32160.845,0.012760000303387642],[1742423580000,32161.609,32168.385,32160.921,32167.859,0.004290000069886446],[1742423640000,32168.011,32170.302,32167.098,32167.204,0.005280000157654285],[1742423700000,32167.265,32168.131,32166.949,32168.131,0.0034099998883903027],[1742423760000,32168.009,32171.182,32161.842,32171.182,0.0083600003272295],[1742423820000,32170.908,32172.269,32167.59,32170.182,0.00571999978274107],[1742423880000,32170.518,32170.588,32164.51,32165.85,0.004730000160634518],[1742423940000,32165.211,32169.491,32160.09,32160.301,0.007899999618530273],[1742424000000,32160.406,32165.642,32157.356,32160.215,0.0083600003272295],[1742424060000,32160.276,32162.043,32156.643,32158.949,0.007259999867528677],[1742424120000,32158.844,32165.991,32158.457,32162.163,0.00494999997317791],[1742424180000,32161.529,32162.88,32161.388,32162.668,0.002309999894350767],[1742424240000,32162.7,32162.835,32158.577,32161.961,0.005280000157654285],[1742424300000,32161.87,32168.224,32159.589,32163.417,0.00791999977082014],[1742424360000,32164.697,32166.617,32159.478,32162.944,0.008580000139772892],[1742424420000,32162.914,32163.094,32160.177,32161.529,0.002859999891370535],[1742424480000,32161.634,32164.31,32160.773,32160.996,0.00418000016361475],[1742424540000,32160.966,32166.017,32160.966,32164.063,0.005169999785721302],[1742424600000,32164.032,32166.523,32162.385,32166.523,0.004399999976158142],[1742424660000,32167.156,32170.947,32161.39,32169.022,0.0061599998734891415],[1742424720000,32169.022,32173.916,32168.811,32172.749,0.005609999876469374],[1742424780000,32172.781,32175.877,32168.828,32172.073,0.004290000069886446],[1742424840000,32172.043,32175.284,32169.52,32172.427,0.00395999988541007],[1742424900000,32176.646,32176.646,32172.906,32173.992,0.0018700000364333391],[1742424960000,32173.264,32176.506,32172.906,32176.506,0.0025100000202655792],[1742425020000,32176.506,32183.455,32173.114,32175.39,0.00394000019878149],[1742425080000,32175.39,32184.541,32171.585,32182.845,0.006029999814927578],[1742425140000,32173.512,32183.455,32170.096,32176.805,0.0157299991697073],[1742425200000,32175.799,32183.207,32169.572,32181.267,0.01558000035583973],[1742425260000,32181.267,32182.928,32172.278,32181.575,0.008910000324249268],[1742425320000,32181.153,32182.778,32172.344,32178.904,0.007710000034421682],[1742425380000,32178.798,32180.065,32177.424,32178.268,0.006810000166296959],[1742425440000,32177.952,32186.953,32168.714,32177.638,0.014879999682307243],[1742425500000,32177.455,32187.423,32175.229,32175.229,0.010350000113248825],[1742425560000,32175.503,32181.225,32167.153,32181.014,0.029519999399781227],[1742425620000,32180.697,32183.798,32171.848,32181.898,0.02923000045120716],[1742425680000,32181.824,32181.932,32179.61,32181.193,0.005119999870657921],[1742425740000,32181.088,32182.606,32179.758,32182.606,0.0036299999337643385],[1742425800000,32183.241,32185.123,32179.193,32179.254,0.003700000001117587],[1742425860000,32179.359,32181.364,32168.154,32173.066,0.009019999764859676],[1742425920000,32172.96,32175.695,32172.96,32174.818,0.00571999978274107],[1742425980000,32174.452,32180.117,32168.018,32174.553,0.007590000052005053],[1742426040000,32175.186,32175.703,32171.799,32171.996,0.00418000016361475],[1742426100000,32171.996,32175.108,32171.996,32174.897,0.0032399999909102917],[1742426160000,32172.336,32173.769,32167.068,32171.26,0.004840000066906214],[1742426220000,32170.944,32174.978,32170.831,32174.661,0.00494999997317791],[1742426280000,32174.978,32177.665,32167.912,32177.665,0.007809999864548445],[1742426340000,32177.634,32178.653,32175.954,32177.809,0.0053900000639259815],[1742426400000,32177.778,32188.579,32177.154,32179.559,0.009460000321269035],[1742426460000,32179.864,32181.503,32178.997,32179.528,0.0074800001457333565],[1742426520000,32179.528,32188.526,32179.059,32182.353,0.00913000013679266],[1742426580000,32183.167,32194.591,32174.937,32179.668,0.014739999547600746],[1742426640000,32179.669,32195.822,32177.778,32184.604,0.010119999758899212],[1742426700000,32182.957,32185.181,32176.905,32181.951,0.011549999937415123],[1742426760000,32182.163,32187.185,32180.047,32187.184,0.008139999583363533],[1742426820000,32187.185,32188.539,32183.677,32186.505,0.007259999867528677],[1742426880000,32186.505,32186.777,32173.689,32178.577,0.006819999776780605],[1742426940000,32177.968,32184.009,32173.12,32174.779,0.009569999761879444],[1742427000000,32195.977,32195.977,32178.985,32179.196,0.005940000060945749],[1742427060000,32179.302,32181.717,32176.543,32176.543,0.00494999997317791],[1742427120000,32176.055,32179.555,32174.295,32174.4,0.009460000321269035],[1742427180000,32174.611,32174.611,32170.576,32170.634,0.004840000066906214],[1742427240000,32170.634,32171.689,32165.923,32168.591,0.007040000054985285],[1742427300000,32168.802,32169.012,32166.977,32167.332,0.0053900000639259815],[1742427360000,32167.121,32167.363,32163.485,32164.767,0.006709999870508909],[1742427420000,32164.798,32166.491,32164.434,32164.77,0.0053900000639259815],[1742427480000,32164.514,32165.269,32163.482,32164.326,0.005690000019967556],[1742427540000,32164.326,32166.181,32160.647,32166.181,0.007860000245273113],[1742427600000,32166.181,32166.995,32162.016,32163.709,0.005059999879449606],[1742427660000,32164.257,32166.965,32162.996,32166.543,0.006049999967217445],[1742427720000,32166.543,32171.954,32165.248,32167.138,0.007369999773800373],[1742427780000,32167.84,32177.311,32167.033,32176.889,0.006049999967217445],[1742427840000,32177.417,32178.789,32169.341,32176.197,0.002300000051036477],[1742427900000,32176.197,32178.2,32167.351,32177.47,0.0031900000758469105],[1742427960000,32177.682,32177.682,32168.74,32175.228,0.0036800000816583633],[1742428020000,32175.333,32175.333,32164.935,32174.419,0.0026400000788271427],[1742428080000,32174.208,32178.341,32166.364,32178.341,0.003700000001117587],[1742428140000,32178.025,32179.409,32176.548,32179.409,0.002090000081807375],[1742428200000,32172.302,32180.415,32170.711,32174.619,0.0062699997797608376],[1742428260000,32173.399,32184.396,32171.409,32175.637,0.006709999870508909],[1742428320000,32179.361,32185.869,32168.79,32183.25,0.00949000008404255],[1742428380000,32183.039,32184.532,32174.463,32182.177,0.0051299999468028545],[1742428440000,32181.966,32182.098,32171.927,32174.853,0.004290000069886446],[1742428500000,32177.14,32177.246,32175.4,32176.276,0.0030799999367445707],[1742428560000,32176.17,32176.17,32164.713,32173.71,0.0034099998883903027],[1742428620000,32173.679,32178.286,32167.307,32176.802,0.004840000066906214],[1742428680000,32175.958,32181.906,32169.712,32171.859,0.006709999870508909],[1742428740000,32172.174,32179.569,32169.434,32173.474,0.007259999867528677]]