[[1742342400000,11574.033,11574.033,11569.71,11571.356,0.020109999924898148],[1742342460000,11572.563,11575.066,11571.661,11572.849,0.01582000032067299],[1742342520000,11572.809,11576.703,11570.778,11576.589,0.01640000008046627],[1742342580000,11576.209,11577.803,11575.747,11577.65,0.013269999995827675],[1742342640000,11577.612,11578.519,11575.127,11577.23,0.018929999321699142],[1742342700000,11577.421,11578.44,11574.817,11578.293,0.017389999702572823],[1742342760000,11578.178,11586.712,11578.178,11586.632,0.006320000160485506],[1742342820000,11586.692,11587.056,11584.834,11586.979,0.0031999999191612005],[1742342880000,11587.501,11588.16,11587.075,11587.724,0.0081599997356534],[1742342940000,11588.101,11588.101,11587.918,11587.918,0.0006399999838322401],[1742343000000,11587.88,11588.79,11587.721,11588.322,0.004800000227987766],[1742343060000,11588.514,11588.628,11585.896,11586.041,0.0023499999660998583],[1742343120000,11586.27,11589.4,11586.27,11589.293,0.004639999940991402],[1742343180000,11586.801,11589.534,11586.801,11589.48,0.0033100000582635403],[1742343240000,11589.672,11589.939,11585.849,11586.041,0.012489999644458294],[1742343300000,11586.002,11588.419,11584.773,11586.273,0.022670000791549683],[1742343360000,11586.246,11586.673,11583.643,11584.37,0.012900000438094139],[1742343420000,11583.873,11586.451,11582.398,11584.051,0.013410000130534172],[1742343480000,11584.269,11585.525,11581.521,11585.235,0.015589999966323376],[1742343540000,11585.235,11585.655,11582.892,11583.13,0.014600000344216824],[1742343600000,11583.16,11583.495,11581.066,11581.601,0.01735999993979931],[1742343660000,11581.487,11585.67,11581.41,11584.063,0.013500000350177288],[1742343720000,11584.139,11587.191,11583.834,11586.847,0.0064199999906122684],[1742343780000,11586.732,11587.305,11583.956,11586.035,0.008799999952316284],[1742343840000,11585.92,11585.958,11584.912,11584.988,0.0017600000137463212],[1742343900000,11585.065,11587.207,11584.729,11587.016,0.0053900000639259815],[1742343960000,11587.436,11589.057,11587.055,11588.079,0.0040699997916817665],[1742344020000,11588.905,11591.603,11587.75,11590.534,0.015039999969303608],[1742344080000,11590.802,11593.135,11589.964,11592.867,0.010660000145435333],[1742344140000,11593.976,11595.275,11592.219,11593.613,0.008630000054836273],[1742344200000,11594.034,11594.531,11592.554,11592.554,0.019899999722838402],[1742344260000,11592.555,11593.617,11590.965,11591.254,0.02653999999165535],[1742344320000,11591.024,11591.45,11589.191,11589.343,0.022919999435544014],[1742344380000,11589.457,11589.832,11587.964,11589.529,0.01703999936580658],[1742344440000,11589.529,11591.669,11589.338,11591.668,0.017349999397993088],[1742344500000,11591.861,11600.604,11590.479,11599.789,0.013860000297427177],[1742344560000,11599.903,11601.902,11599.903,11601.902,0.006490000057965517],[1742344620000,11601.712,11601.712,11588.967,11588.967,0.01143999956548214],[1742344680000,11589.878,11589.987,11588.932,11589.569,0.007809999864548445],[1742344740000,11589.455,11601.818,11589.389,11594.358,0.013179999776184559],[1742344800000,11594.387,11596.404,11592.892,11595.752,0.013919999822974205],[1742344860000,11595.752,11599.341,11595.389,11598.711,0.01027000043541193],[1742344920000,11598.634,11599.06,11597.239,11597.243,0.007770000025629997],[1742344980000,11597.243,11599.25,11596.019,11597.518,0.027340000495314598],[1742345040000,11597.579,11600.347,11596.767,11600.079,0.028669999912381172],[1742345100000,11600.079,11603.588,11600.079,11601.21,0.03646000102162361],[1742345160000,11601.21,11601.21,11597.89,11598.166,0.009619999676942825],[1742345220000,11598.204,11599.477,11597.19,11597.19,0.025270000100135803],[1742345280000,11597.189,11599.383,11597.076,11599.133,0.008430000394582748],[1742345340000,11599.831,11600.554,11598.532,11598.532,0.008259999565780163],[1742345400000,11599.351,11603.775,11597.472,11603.494,0.027580000460147858],[1742345460000,11602.342,11602.947,11597.742,11600.167,0.021630000323057175],[1742345520000,11600.168,11608.421,11599.295,11607.958,0.047359999269247055],[1742345580000,11607.443,11609.383,11606.806,11609.108,0.006680000107735395],[1742345640000,11609.224,11609.254,11605.185,11607.315,0.04450000077486038],[1742345700000,11607.558,11609.265,11606.58,11608.415,0.042249999940395355],[1742345760000,11608.75,11610.563,11608.75,11610.216,0.03956000134348869],[1742345820000,11610.216,11610.216,11607.821,11607.821,0.04024000093340874],[1742345880000,11607.859,11607.859,11596.395,11598.276,0.05646999925374985],[1742345940000,11598.544,11598.658,11594.565,11596.984,0.05245000123977661],[1742346000000,11597.016,11601.956,11592.17,11600.38,0.0745600014925003],[1742346060000,11600.379,11602.035,11597.165,11599.633,0.10022000223398209],[1742346120000,11599.633,11600.075,11596.887,11597.342,0.09268999844789505],[1742346180000,11597.342,11602.073,11594.086,11594.353,0.08721999824047089],[1742346240000,11594.316,11594.698,11590.466,11590.466,0.06013999879360199],[1742346300000,11590.435,11594.182,11589.903,11594.182,0.03728000074625015],[1742346360000,11594.296,11595.997,11590.313,11595.615,0.03333999961614609],[1742346420000,11596.112,11596.983,11594.135,11595.434,0.052069999277591705],[1742346480000,11595.32,11598.571,11595.32,11595.762,0.05956999957561493],[1742346540000,11595.763,11597.581,11594.92,11596.61,0.04938000068068504],[1742346600000,11596.581,11597.918,11595.271,11597.724,0.03886000066995621],[1742346660000,11598.3,11600.21,11596.943,11597.717,0.034790001809597015],[1742346720000,11597.475,11598.431,11594.073,11595.115,0.08038999885320663],[1742346780000,11595.084,11598.225,11591.898,11591.898,0.12393999844789505],[1742346840000,11591.899,11595.163,11590.919,11590.919,0.0465800017118454],[1742346900000,11590.919,11593.432,11589.225,11592.453,0.11497999727725983],[1742346960000,11592.422,11592.423,11585.344,11585.648,0.08118999749422073],[1742347020000,11585.678,11590.143,11585.648,11587.902,0.05894999951124191],[1742347080000,11587.902,11588.153,11584.919,11587.374,0.07896000146865845],[1742347140000,11587.336,11590.662,11586.215,11588.596,0.09903000295162201],[1742347200000,11588.596,11590.375,11587.738,11589.544,0.04520000144839287],[1742347260000,11589.785,11591.682,11587.379,11591.561,0.04163999855518341],[1742347320000,11591.531,11594.401,11591.492,11593.976,0.11344999819993973],[1742347380000,11594.915,11597.185,11593.503,11595.552,0.06603000313043594],[1742347440000,11595.514,11596.102,11592.788,11594.707,0.048650000244379044],[1742347500000,11593.585,11596.557,11592.234,11593.434,0.08733999729156494],[1742347560000,11593.464,11594.494,11592.201,11593.279,0.061569999903440475],[1742347620000,11593.28,11595.019,11592.031,11594.775,0.04204000160098076],[1742347680000,11594.806,11595.918,11593.272,11595.306,0.05042999982833862],[1742347740000,11595.003,11596.898,11594.573,11595.076,0.02783999964594841],[1742347800000,11595.153,11595.153,11592.153,11593.004,0.1282700002193451],[1742347860000,11592.823,11594.947,11591.555,11593.742,0.1262200027704239],[1742347920000,11593.772,11595.181,11590.537,11591.4,0.1446000039577484],[1742347980000,11593.066,11594.066,11590.103,11591.324,0.11193999648094177],[1742348040000,11592.414,11592.414,11588.073,11590.01,0.06474000215530396],[1742348100000,11590.01,11594.157,11589.819,11593.392,0.050519999116659164],[1742348160000,11593.695,11597.091,11593.289,11595.639,0.055879998952150345],[1742348220000,11596.457,11597.48,11593.497,11594.309,0.12431000173091888],[1742348280000,11593.397,11595.214,11592.053,11593.512,0.043060000985860825],[1742348340000,11593.512,11595.152,11592.631,11593.661,0.10095000267028809],[1742348400000,11593.624,11593.958,11589.934,11591.203,0.06723999977111816],[1742348460000,11591.235,11591.71,11589.591,11590.841,0.055309999734163284],[1742348520000,11590.508,11592.091,11589.016,11591.032,0.03127000108361244],[1742348580000,11590.033,11592.486,11588.161,11589.197,0.05508999899029732],[1742348640000,11589.185,11591.871,11588.152,11589.586,0.07261999696493149],[1742348700000,11589.586,11591.12,11587.487,11587.487,0.08500999957323074],[1742348760000,11587.548,11589.384,11585.839,11586.395,0.07407999783754349],[1742348820000,11586.425,11591.696,11586.425,11590.16,0.10369999706745148],[1742348880000,11590.13,11594.405,11589.982,11593.848,0.04909000173211098],[1742348940000,11593.696,11595.147,11590.814,11592.974,0.052889999002218246],[1742349000000,11593.005,11596.791,11590.776,11595.327,0.06429000198841095],[1742349060000,11595.297,11596.274,11592.455,11593.556,0.063960000872612],[1742349120000,11593.557,11594.323,11592.638,11592.78,0.034929998219013214],[1742349180000,11593.021,11594.072,11592.809,11593.757,0.03271999955177307],[1742349240000,11592.757,11593.91,11592.24,11592.24,0.02850000001490116],[1742349300000,11592.202,11592.605,11590.081,11591.048,0.019670000299811363],[1742349360000,11591.239,11593.655,11590.601,11592.2,0.013399999588727951],[1742349420000,11593.835,11595.77,11590.614,11594.165,0.028119999915361404],[1742349480000,11594.05,11596.431,11592.97,11594.327,0.02119000069797039],[1742349540000,11594.213,11597.275,11594.213,11595.966,0.02387000061571598],[1742349600000,11595.507,11597.12,11594.718,11596.317,0.024080000817775726],[1742349660000,11595.862,11598.695,11594.692,11598.47,0.028529999777674675],[1742349720000,11598.432,11599.967,11597.727,11599.967,0.037129998207092285],[1742349780000,11599.967,11600.036,11597.402,11598.081,0.0318400003015995],[1742349840000,11597.9,11600.608,11597.9,11600.197,0.014299999922513962],[1742349900000,11600.196,11603.961,11600.196,11601.46,0.018370000645518303],[1742349960000,11602.187,11605.098,11600.16,11600.16,0.05455999821424484],[1742350020000,11600.515,11602.213,11598.857,11599.412,0.07450000196695328],[1742350080000,11599.443,11599.699,11596.117,11598.097,0.0801599994301796],[1742350140000,11598.219,11599.504,11596.583,11597.7,0.0681300014257431],[1742350200000,11597.624,11601.732,11597.624,11600.852,0.043960001319646835],[1742350260000,11601.005,11604.163,11595.261,11603.852,0.043540000915527344],[1742350320000,11603.852,11607.745,11603.739,11604.635,0.08935000002384186],[1742350380000,11604.775,11604.941,11602.204,11603.132,0.06880000233650208],[1742350440000,11603.094,11603.86,11601.172,11602.917,0.05575999990105629],[1742350500000,11602.878,11603.798,11598.91,11599.301,0.03240000084042549],[1742350560000,11599.301,11603.936,11597.89,11603.39,0.019610000774264336],[1742350620000,11603.467,11604.199,11599.493,11600.158,0.018309999257326126],[1742350680000,11600.005,11601.397,11598.081,11598.51,0.016330000013113022],[1742350740000,11598.783,11600.448,11598.268,11599.329,0.01858999952673912],[1742350800000,11599.367,11599.549,11597.76,11599.042,0.02319999970495701],[1742350860000,11598.965,11599.234,11595.905,11597.79,0.03451000154018402],[1742350920000,11597.897,11598.51,11594.255,11595.685,0.022269999608397484],[1742350980000,11595.715,11595.894,11592.946,11594.103,0.022579999640583992],[1742351040000,11594.271,11594.848,11594.049,11594.235,0.016459999606013298],[1742351100000,11594.083,11598.443,11592.972,11597.555,0.03302000090479851],[1742351160000,11597.606,11598.728,11596.39,11598.427,0.016599999740719795],[1742351220000,11597.063,11598.566,11595.169,11596.437,0.026909999549388885],[1742351280000,11596.408,11597.196,11595.074,11595.582,0.019689999520778656],[1742351340000,11595.773,11596.494,11594.475,11594.756,0.021640000864863396],[1742351400000,11594.756,11598.104,11592.847,11597.797,0.0565899983048439],[1742351460000,11597.721,11601.652,11596.344,11601.575,0.02645000070333481],[1742351520000,11601.882,11604.21,11600.003,11603.135,0.030629999935626984],[1742351580000,11602.982,11603.653,11600.063,11600.445,0.03272999823093414],[1742351640000,11600.445,11600.743,11596.709,11598.033,0.03457000106573105],[1742351700000,11598.385,11598.385,11594.745,11597.26,0.05414000153541565],[1742351760000,11597.26,11597.496,11595.381,11597.496,0.04035000130534172],[1742351820000,11596.769,11598.272,11594.998,11596.513,0.057100001722574234],[1742351880000,11596.512,11599.206,11596.512,11599.036,0.03418999910354614],[1742351940000,11598.937,11600.175,11597.519,11600.175,0.040380001068115234],[1742352000000,11600.175,11600.705,11597.136,11598.558,0.0514100007712841],[1742352060000,11599.68,11601.539,11597.762,11601.079,0.029239999130368233],[1742352120000,11600.81,11606.002,11600.391,11603.815,0.01817999966442585],[1742352180000,11603.586,11604.71,11602.022,11602.252,0.014720000326633453],[1742352240000,11602.367,11604.08,11601.192,11602.58,0.020490000024437904],[1742352300000,11602.848,11605.331,11602.072,11605.064,0.027170000597834587],[1742352360000,11605.064,11605.606,11602.209,11603.938,0.025189999490976334],[1742352420000,11603.817,11604.226,11602.206,11603.845,0.02151999995112419],[1742352480000,11604.02,11605.623,11602.363,11605.035,0.020400000736117363],[1742352540000,11604.614,11605.371,11603.991,11604.89,0.009510000236332417],[1742352600000,11604.981,11606.135,11603.007,11604.563,0.013559999875724316],[1742352660000,11604.22,11604.297,11601.222,11601.959,0.020360000431537628],[1742352720000,11602.073,11603.398,11601.747,11602.376,0.008259999565780163],[1742352780000,11602.682,11602.826,11600.951,11601.952,0.01209999993443489],[1742352840000,11601.952,11604.121,11601.951,11602.977,0.010010000318288803],[1742352900000,11602.978,11605.257,11601.748,11602.06,0.009019999764859676],[1742352960000,11602.175,11604.415,11602.175,11603.388,0.010889999568462372],[1742353020000,11602.847,11604.316,11602.546,11603.707,0.010339999571442604],[1742353080000,11603.783,11604.331,11602.408,11603.183,0.017820000648498535],[1742353140000,11603.183,11607.452,11603.183,11607.444,0.017890000715851784],[1742353200000,11606.503,11607.722,11605.845,11606.659,0.02118000015616417],[1742353260000,11606.659,11606.814,11604.522,11604.675,0.01875000074505806],[1742353320000,11604.905,11605.045,11602.414,11602.414,0.02027999982237816],[1742353380000,11602.491,11604.177,11601.317,11602.919,0.01882999949157238],[1742353440000,11602.996,11603.42,11599.061,11602.178,0.019850000739097595],[1742353500000,11602.204,11603.453,11601.337,11602.826,0.019519999623298645],[1742353560000,11603.122,11605.076,11602.278,11604.387,0.022870000451803207],[1742353620000,11604.616,11607.137,11604.206,11606.135,0.016370000317692757],[1742353680000,11606.097,11606.934,11604.741,11605.537,0.01561999972909689],[1742353740000,11605.231,11606.375,11604.478,11605.866,0.01484999991953373],[1742353800000,11605.904,11606.987,11605.214,11606.812,0.010999999940395355],[1742353860000,11606.781,11607.368,11605.074,11606.189,0.013530000112950802],[1742353920000,11606.31,11609.844,11606.126,11609.232,0.0170499999076128],[1742353980000,11609.384,11611.811,11608.669,11609.95,0.02402999997138977],[1742354040000,11609.836,11611.503,11609.339,11610.649,0.019700000062584877],[1742354100000,11610.649,11610.848,11608.181,11609.707,0.0181099995970726],[1742354160000,11609.738,11610.66,11609.466,11610.236,0.007259999867528677],[1742354220000,11610.235,11617.197,11609.864,11617.158,0.01907999999821186],[1742354280000,11617.159,11617.511,11614.219,11614.372,0.020239999517798424],[1742354340000,11614.64,11615.526,11614.328,11615.161,0.01331000030040741],[1742354400000,11615.239,11615.492,11613.465,11615.227,0.016370000317692757],[1742354460000,11615.342,11619.149,11615.15,11616.759,0.01802000030875206],[1742354520000,11616.797,11618.34,11615.483,11616.758,0.02160000056028366],[1742354580000,11616.796,11618.253,11615.298,11618.253,0.01988000050187111],[1742354640000,11618.253,11618.701,11617.236,11618.093,0.01051000040024519],[1742354700000,11618.169,11619.628,11617.29,11618.671,0.014270000159740448],[1742354760000,11618.631,11619.068,11616.425,11616.918,0.012980000115931034],[1742354820000,11616.995,11619.097,11616.439,11618.29,0.020889999344944954],[1742354880000,11618.329,11618.505,11616.252,11617.859,0.019370000809431076],[1742354940000,11617.82,11618.928,11617.194,11617.736,0.022789999842643738],[1742355000000,11617.659,11618.089,11616.625,11617.543,0.008410000242292881],[1742355060000,11617.62,11617.861,11615.294,11616.676,0.023150000721216202],[1742355120000,11616.676,11618.722,11616.282,11617.869,0.013969999738037586],[1742355180000,11617.717,11617.941,11616.377,11616.673,0.013050000183284283],[1742355240000,11616.634,11617.292,11615.198,11615.517,0.011660000309348106],[1742355300000,11615.396,11615.624,11612.274,11613.808,0.02701999992132187],[1742355360000,11613.838,11616.189,11613.626,11616.098,0.018149999901652336],[1742355420000,11616.614,11617.472,11614.33,11615.332,0.017410000786185265],[1742355480000,11615.331,11616.289,11614.098,11615.319,0.03265000134706497],[1742355540000,11615.289,11615.626,11613.987,11614.943,0.02817000076174736],[1742355600000,11615.02,11615.551,11612.347,11613.524,0.0384100005030632],[1742355660000,11614.374,11616.315,11613.596,11615.314,0.012810000218451023],[1742355720000,11616.133,11619.182,11615.017,11618.968,0.01759999990463257],[1742355780000,11618.853,11619.317,11617.569,11617.99,0.018969999626278877],[1742355840000,11617.99,11619.373,11616.426,11616.549,0.014189999550580978],[1742355900000,11616.342,11619.385,11616.227,11618.889,0.012029999867081642],[1742355960000,11618.966,11619.851,11618.316,11619.035,0.0147299999371171],[1742356020000,11618.998,11619.753,11616.518,11618.905,0.013179999776184559],[1742356080000,11618.408,11620.199,11618.063,11619.094,0.01720999926328659],[1742356140000,11619.171,11620.124,11617.096,11617.444,0.016170000657439232],[1742356200000,11617.11,11620.541,11616.88,11620.193,0.01534000039100647],[1742356260000,11620.193,11621.639,11619.814,11621.035,0.017650000751018524],[1742356320000,11621.035,11623.275,11620.995,11623.275,0.01841999962925911],[1742356380000,11623.276,11624.501,11622.551,11624.31,0.01686999946832657],[1742356440000,11624.311,11626.3,11623.132,11625.84,0.02419999986886978],[1742356500000,11625.537,11628.699,11625.077,11628.053,0.014100000262260437],[1742356560000,11628.091,11629.102,11626.124,11626.423,0.019009999930858612],[1742356620000,11626.231,11627.226,11621.134,11621.438,0.03322000056505203],[1742356680000,11621.711,11622.044,11620.092,11621.558,0.0701799988746643],[1742356740000,11621.863,11622.615,11617.987,11618.255,0.04661000147461891],[1742356800000,11618.255,11621.503,11617.281,11621.442,0.03612000122666359],[1742356860000,11621.443,11621.473,11617.342,11620.699,0.02539999969303608],[1742356920000,11620.698,11621.448,11619.575,11621.092,0.06179000064730644],[1742356980000,11621.054,11621.159,11618.758,11620.026,0.04496999830007553],[1742357040000,11619.987,11623.159,11619.704,11621.712,0.05553000047802925],[1742357100000,11621.815,11622.855,11617.821,11618.185,0.0551999993622303],[1742357160000,11617.972,11618.111,11615.538,11617.147,0.059220001101493835],[1742357220000,11617.147,11618.402,11616.394,11617.296,0.03832000121474266],[1742357280000,11617.143,11618.825,11616.748,11617.273,0.058639999479055405],[1742357340000,11616.316,11620.832,11615.518,11620.146,0.04495000094175339],[1742357400000,11619.963,11620.732,11618.815,11619.949,0.016380000859498978],[1742357460000,11619.342,11620.22,11618.849,11619.891,0.027000000700354576],[1742357520000,11619.891,11623.261,11619.738,11622.179,0.028139999136328697],[1742357580000,11622.149,11623.983,11621.602,11622.013,0.022690000012516975],[1742357640000,11621.784,11622.982,11620.27,11621.589,0.020150000229477882],[1742357700000,11621.394,11622.826,11620.824,11621.397,0.01795000024139881],[1742357760000,11621.358,11624.904,11621.008,11624.607,0.025299999862909317],[1742357820000,11624.798,11626.379,11624.35,11624.771,0.021929999813437462],[1742357880000,11624.801,11625.993,11624.315,11625.538,0.010209999978542328],[1742357940000,11625.616,11627.688,11625.616,11626.273,0.015549999661743641],[1742358000000,11626.273,11626.996,11623.967,11624.59,0.010940000414848328],[1742358060000,11624.59,11626.651,11624.086,11625.014,0.013880000449717045],[1742358120000,11625.128,11625.895,11622.659,11622.924,0.009060000069439411],[1742358180000,11622.742,11625.509,11622.741,11625.049,0.012149999849498272],[1742358240000,11625.241,11625.502,11622.763,11625.084,0.02353000082075596],[1742358300000,11624.932,11625.886,11624.4,11625.426,0.012520000338554382],[1742358360000,11625.437,11629.707,11625.399,11628.799,0.019710000604391098],[1742358420000,11628.981,11629.478,11627.485,11629.197,0.014569999650120735],[1742358480000,11629.209,11629.76,11626.805,11629.108,0.022450000047683716],[1742358540000,11629.261,11631.103,11628.816,11628.855,0.013089999556541443],[1742358600000,11628.847,11629.148,11626.12,11628.54,0.015949999913573265],[1742358660000,11628.843,11629.15,11626.76,11628.162,0.014519999735057354],[1742358720000,11628.124,11629.91,11626,11629.007,0.013249999843537807],[1742358780000,11629.614,11630.071,11629.23,11629.871,0.007369999773800373],[1742358840000,11629.234,11630.071,11626.887,11626.887,0.01169000007212162],[1742358900000,11626.926,11627.163,11624.738,11625.229,0.0356299988925457],[1742358960000,11625.229,11626.626,11624.777,11625.314,0.014569999650120735],[1742359020000,11625.344,11629.488,11624.868,11627.892,0.05235999822616577],[1742359080000,11628.195,11629.309,11627.122,11627.808,0.04205000028014183],[1742359140000,11627.778,11628.736,11626.066,11627.036,0.04397999867796898],[1742359200000,11626.854,11628.03,11625.024,11625.546,0.05000000074505806],[1742359260000,11625.03,11629.097,11625.03,11628.179,0.03020000085234642],[1742359320000,11628.217,11630.505,11628.217,11630.459,0.01923999935388565],[1742359380000,11630.114,11630.467,11629.742,11630.116,0.02046000026166439],[1742359440000,11630.085,11630.239,11629.036,11629.693,0.008729999884963036],[1742359500000,11629.933,11630.336,11626.987,11628.519,0.022779999300837517],[1742359560000,11628.519,11629.508,11627.906,11628.399,0.019920000806450844],[1742359620000,11628.362,11629.087,11627.905,11628.202,0.03311000019311905],[1742359680000,11628.252,11629.052,11627.983,11628.899,0.007290000095963478],[1742359740000,11628.785,11630.885,11627.666,11629.838,0.010339999571442604],[1742359800000,11629.762,11631.841,11629.457,11631.606,0.009569999761879444],[1742359860000,11631.575,11632.217,11630.388,11631.958,0.008139999583363533],[1742359920000,11631.958,11632.646,11631.192,11632.295,0.009800000116229057],[1742359980000,11631.644,11632.97,11631.527,11632.855,0.013679999858140945],[1742360040000,11632.741,11633.322,11631.678,11632.913,0.029079999774694443],[1742360100000,11633.18,11633.398,11628.476,11629.547,0.017179999500513077],[1742360160000,11629.546,11630.067,11625.908,11626.055,0.02232000045478344],[1742360220000,11625.94,11629.253,11625.525,11627.655,0.013659999705851078],[1742360280000,11627.503,11631.266,11626.822,11630.585,0.012649999931454659],[1742360340000,11630.585,11631.198,11629.779,11630.813,0.011880000121891499],[1742360400000,11631.235,11632.625,11629.487,11632.51,0.016720000654459],[1742360460000,11632.509,11632.778,11628.988,11629.17,0.01826000027358532],[1742360520000,11628.988,11630.508,11628.464,11629.812,0.01638999953866005],[1742360580000,11629.841,11630.421,11628.301,11630.125,0.014480000361800194],[1742360640000,11630.01,11630.202,11626.96,11628.061,0.015949999913573265],[1742360700000,11627.985,11627.985,11624.872,11626.17,0.013580000028014183],[1742360760000,11626.049,11627.051,11625.335,11626.129,0.01056000031530857],[1742360820000,11626.053,11627.022,11625.419,11626.755,0.009329999797046185],[1742360880000,11626.41,11631.959,11626.41,11627.881,0.02816000021994114],[1742360940000,11627.881,11627.98,11624.629,11624.659,0.01979999989271164],[1742361000000,11624.736,11625.993,11624.436,11625.733,0.016829999163746834],[1742361060000,11625.656,11628.589,11623.355,11625.433,0.027389999479055405],[1742361120000,11625.319,11626.89,11624.939,11626.048,0.028119999915361404],[1742361180000,11626.152,11628.866,11625.348,11628.599,0.020250000059604645],[1742361240000,11628.687,11630.222,11627.817,11628.431,0.014990000054240227],[1742361300000,11628.43,11628.613,11624.752,11624.944,0.0177800003439188],[1742361360000,11624.944,11630.746,11624.715,11628.111,0.02450999990105629],[1742361420000,11627.728,11628.264,11625.803,11627.321,0.020800000056624413],[1742361480000,11627.261,11628.188,11625.302,11628.188,0.01217000000178814],[1742361540000,11628.302,11631.199,11627.799,11630.895,0.016690000891685486],[1742361600000,11630.857,11630.857,11627.569,11629.728,0.030409999191761017],[1742361660000,11629.844,11629.958,11626.877,11627.068,0.02111000008881092],[1742361720000,11627.402,11629.192,11624.49,11624.69,0.05488000065088272],[1742361780000,11624.69,11627.806,11624.651,11627.278,0.05967999994754791],[1742361840000,11626.975,11629.559,11626.44,11628.604,0.03571999818086624],[1742361900000,11628.604,11628.655,11625.098,11626.131,0.02759999968111515],[1742361960000,11626.322,11626.655,11623.911,11624.844,0.027860000729560852],[1742362020000,11624.959,11628.337,11624.92,11627.653,0.013899999670684338],[1742362080000,11627.834,11627.835,11622.208,11625.239,0.03150000050663948],[1742362140000,11625.124,11626.189,11624.403,11625.087,0.020759999752044678],[1742362200000,11625.049,11627.063,11623.566,11625.252,0.041280001401901245],[1742362260000,11625.139,11627.465,11624.124,11625.735,0.024720000103116035],[1742362320000,11625.8,11630.121,11625.649,11628.73,0.028850000351667404],[1742362380000,11628.699,11632.764,11628.385,11632.738,0.03344999998807907],[1742362440000,11632.763,11639.642,11632.249,11638.603,0.025310000404715538],[1742362500000,11638.462,11645.821,11637.901,11645.208,0.04667999967932701],[1742362560000,11645.247,11645.79,11641.927,11644.402,0.04202999919652939],[1742362620000,11644.493,11650.623,11644.329,11649.92,0.04140999913215637],[1742362680000,11650.035,11651.479,11645.041,11645.595,0.08410000056028366],[1742362740000,11645.564,11646.789,11642.226,11644.379,0.09997999668121338],[1742362800000,11645.21,11646.157,11643.307,11644.062,0.03392999991774559],[1742362860000,11644.062,11645.256,11642.955,11644.008,0.039090000092983246],[1742362920000,11643.932,11648.167,11643.235,11647.068,0.02449999935925007],[1742362980000,11647.029,11650.353,11645.727,11645.727,0.03432999923825264],[1742363040000,11645.727,11646.439,11643.789,11645.252,0.01844000071287155],[1742363100000,11645.406,11648.956,11645.253,11647.938,0.03382999822497368],[1742363160000,11647.9,11649.331,11646.842,11648.327,0.032829999923706055],[1742363220000,11648.327,11649.655,11643.279,11643.471,0.039639998227357864],[1742363280000,11643.442,11644.743,11642.271,11643.354,0.029689999297261238],[1742363340000,11643.304,11643.584,11640.174,11642.632,0.05324999988079071],[1742363400000,11642.479,11643.242,11640.005,11641.816,0.0370200015604496],[1742363460000,11641.739,11646.563,11638.934,11646.492,0.03393999859690666],[1742363520000,11646.339,11648.955,11645.615,11647.963,0.021609999239444733],[1742363580000,11647.598,11649.936,11647.209,11649.896,0.02044999971985817],[1742363640000,11649.942,11653.234,11648.052,11652.889,0.03610000014305115],[1742363700000,11653.197,11656.802,11652.282,11655.656,0.020810000598430634],[1742363760000,11655.734,11659.439,11655.424,11657.286,0.02645999938249588],[1742363820000,11657.439,11663.687,11657.439,11662.199,0.03754999861121178],[1742363880000,11662.237,11662.551,11658.834,11659.42,0.022040000185370445],[1742363940000,11659.447,11660.433,11656.962,11659.565,0.026359999552369118],[1742364000000,11659.221,11660.65,11654.7,11655.994,0.030570000410079956],[1742364060000,11656.109,11657.804,11654.838,11657.37,0.04794999957084656],[1742364120000,11657.492,11659.548,11656.641,11657.53,0.0325700007379055],[1742364180000,11657.414,11659.468,11656.19,11657.294,0.020330000668764114],[1742364240000,11657.324,11661.337,11656.174,11659.237,0.041439998894929886],[1742364300000,11659.237,11663.9,11657.392,11662.919,0.04416999965906143],[1742364360000,11662.677,11663.494,11660.762,11661.482,0.07321999967098236],[1742364420000,11661.817,11663.431,11660.469,11661.992,0.08713000267744064],[1742364480000,11661.84,11662.588,11657.788,11658.352,0.04016999900341034],[1742364540000,11658.506,11661.123,11658.381,11658.854,0.04747999832034111],[1742364600000,11658.854,11658.877,11653.915,11654.893,0.0443900004029274],[1742364660000,11654.778,11654.851,11650.539,11651.317,0.045910000801086426],[1742364720000,11650.807,11651.7,11645.645,11645.645,0.05150999873876572],[1742364780000,11646.021,11646.021,11636.647,11639.07,0.05634000152349472],[1742364840000,11639.426,11644.634,11638.983,11643.492,0.0335099995136261],[1742364900000,11643.3,11650.853,11640.629,11650.472,0.03589000180363655],[1742364960000,11650.165,11652.597,11643.459,11643.459,0.030249999836087227],[1742365020000,11643.459,11643.792,11638.415,11639.287,0.06729000061750412],[1742365080000,11639.44,11641.594,11637.583,11641.042,0.032919999212026596],[1742365140000,11641.081,11642.41,11637.001,11638.576,0.0282600000500679],[1742365200000,11638.333,11641.183,11629.061,11629.101,0.0362199991941452],[1742365260000,11628.858,11638.824,11627.953,11638.306,0.04904000088572502],[1742365320000,11638.268,11639.366,11634.699,11637.524,0.04340999945998192],[1742365380000,11637.754,11645.591,11637.568,11644.347,0.031039999797940254],[1742365440000,11644.226,11645.539,11636.987,11638.435,0.030889999121427536],[1742365500000,11638.395,11638.444,11630.761,11636.181,0.03655000030994415],[1742365560000,11636.119,11638.479,11633.251,11637.744,0.02078999951481819],[1742365620000,11636.771,11639.867,11634.9,11636.157,0.03596000000834465],[1742365680000,11636.234,11637.154,11633.693,11634.58,0.035190001130104065],[1742365740000,11634.702,11635.126,11631.033,11633.541,0.05855000019073486],[1742365800000,11633.266,11634.045,11628.984,11631.167,0.040619999170303345],[1742365860000,11631.129,11631.49,11627.333,11628.271,0.047680001705884933],[1742365920000,11628.271,11631.775,11626.22,11631.449,0.04318999871611595],[1742365980000,11631.371,11632.536,11628.377,11628.911,0.03036000020802021],[1742366040000,11628.79,11629.294,11625.61,11626.125,0.027370000258088112],[1742366100000,11625.742,11632.198,11625.283,11632.198,0.042479999363422394],[1742366160000,11632.61,11634.362,11630.69,11632.137,0.03058999963104725],[1742366220000,11631.946,11631.946,11628.643,11629.393,0.030139999464154243],[1742366280000,11629.607,11637.649,11629.224,11637.236,0.02921999990940094],[1742366340000,11637.236,11639.219,11637.054,11637.755,0.019850000739097595],[1742366400000,11637.755,11642.596,11637.755,11639.51,0.020400000736117363],[1742366460000,11640.171,11640.372,11637.047,11638.905,0.023590000346302986],[1742366520000,11639.021,11642.06,11637.43,11641.109,0.026559999212622643],[1742366580000,11641.109,11645.535,11639.82,11645.535,0.028449999168515205],[1742366640000,11645.42,11647.885,11644.343,11646.661,0.03691000118851662],[1742366700000,11646.448,11653.227,11645.712,11650.595,0.07480999827384949],[1742366760000,11650.595,11651.246,11646.652,11646.728,0.08910000324249268],[1742366820000,11646.805,11649.55,11646.642,11646.762,0.051830001175403595],[1742366880000,11647.134,11649.251,11644.371,11645.913,0.04236999899148941],[1742366940000,11646.066,11646.934,11644.355,11644.995,0.04396999999880791],[1742367000000,11645.025,11646.607,11643.124,11644.694,0.035670001059770584],[1742367060000,11644.77,11647.049,11644.355,11646.634,0.03872000053524971],[1742367120000,11646.903,11648.871,11645.75,11647.851,0.025140000507235527],[1742367180000,11647.927,11653.718,11647.715,11652.075,0.0822099968791008],[1742367240000,11651.654,11654.274,11651.088,11653.42,0.08784999698400497],[1742367300000,11653.176,11653.342,11649.714,11650.588,0.07350999861955643],[1742367360000,11650.587,11661.335,11648.924,11660.722,0.1052199974656105],[1742367420000,11660.991,11665.814,11660.147,11662.572,0.08787000179290771],[1742367480000,11662.648,11662.83,11658.125,11660.222,0.044210001826286316],[1742367540000,11660.496,11664.556,11657.184,11663.226,0.038600001484155655],[1742367600000,11663.401,11663.92,11659.94,11661.209,0.026890000328421593],[1742367660000,11661.21,11663.987,11659.566,11663.987,0.02589000016450882],[1742367720000,11663.987,11667.348,11662.207,11666.371,0.01964000053703785],[1742367780000,11666.524,11666.576,11660.708,11662.206,0.026089999824762344],[1742367840000,11662.206,11663.088,11657.641,11657.923,0.030980000272393227],[1742367900000,11657.672,11658.663,11656.851,11657.136,0.017400000244379044],[1742367960000,11656.801,11659.2,11656.338,11658.288,0.022539999336004257],[1742368020000,11658.403,11661.804,11657.819,11660.078,0.026799999177455902],[1742368080000,11660.078,11666.302,11659.239,11666.074,0.021779999136924744],[1742368140000,11666.075,11671.796,11665.124,11671.337,0.02167000062763691],[1742368200000,11671.107,11672.408,11667.993,11670.539,0.026559999212622643],[1742368260000,11670.538,11672.325,11669.718,11670.551,0.017820000648498535],[1742368320000,11670.436,11671.27,11665.617,11665.656,0.014569999650120735],[1742368380000,11665.31,11669.27,11665.255,11665.824,0.018890000879764557],[1742368440000,11666.119,11668.025,11664.769,11667.308,0.027130000293254852],[1742368500000,11667.117,11672.999,11664.81,11669.884,0.016839999705553055],[1742368560000,11669.883,11671.793,11669.267,11670.156,0.02792000025510788],[1742368620000,11670.117,11670.626,11667.887,11669.652,0.02355000004172325],[1742368680000,11669.641,11676.168,11669.641,11674.117,0.017090000212192535],[1742368740000,11674.04,11674.589,11672.22,11673.825,0.01775999926030636],[1742368800000,11673.402,11674.944,11668.061,11669.105,0.03223999962210655],[1742368860000,11669.604,11672.461,11667.947,11671.201,0.0356299988925457],[1742368920000,11671.315,11671.581,11666.554,11668.117,0.014410000294446945],[1742368980000,11667.975,11671.891,11666.565,11666.778,0.015890000388026237],[1742369040000,11666.855,11675.918,11666.855,11675.284,0.0147299999371171],[1742369100000,11675.322,11678.373,11674.556,11677.61,0.014399999752640724],[1742369160000,11678.352,11680.05,11677.007,11678.813,0.027089999988675117],[1742369220000,11678.737,11681.33,11678.21,11681.301,0.017170000821352005],[1742369280000,11681.24,11682.008,11677.83,11678.613,0.022439999505877495],[1742369340000,11678.728,11681.557,11678.433,11678.637,0.020910000428557396],[1742369400000,11678.597,11689.015,11678.49,11685.957,0.029030000790953636],[1742369460000,11687.034,11692.223,11687.034,11691.67,0.021290000528097153],[1742369520000,11691.747,11697.127,11690.651,11696.703,0.021880000829696655],[1742369580000,11696.779,11706.354,11696.75,11706.354,0.020020000636577606],[1742369640000,11706.353,11714.683,11705.49,11712.074,0.02247999981045723],[1742369700000,11711.856,11718.097,11711.856,11715.982,0.01978999935090542],[1742369760000,11715.867,11722.613,11714.574,11722.416,0.018859999254345894],[1742369820000,11722.605,11730.61,11722.123,11727.853,0.061089999973773956],[1742369880000,11727.852,11731.582,11717.446,11717.538,0.06089000031352043],[1742369940000,11717.771,11719.041,11710.037,11717.754,0.05087999999523163],[1742370000000,11717.753,11719.507,11713.282,11714.989,0.040539998561143875],[1742370060000,11714.343,11717.292,11705.443,11709.509,0.05063999816775322],[1742370120000,11709.585,11720.971,11707.602,11720.832,0.04569999873638153],[1742370180000,11719.739,11727.823,11719.283,11725.295,0.05265999957919121],[1742370240000,11726.298,11730.075,11723.539,11723.539,0.04084999859333038],[1742370300000,11723.372,11727.052,11719.486,11721.475,0.04981999844312668],[1742370360000,11721.407,11725.787,11719.29,11723.755,0.0343099981546402],[1742370420000,11723.87,11728.265,11718.345,11721.05,0.03246999904513359],[1742370480000,11721.172,11725.956,11718.122,11718.486,0.04104999825358391],[1742370540000,11718.486,11718.486,11711.081,11711.081,0.028030000627040863],[1742370600000,11710.63,11712.417,11707.503,11709.33,0.07398000359535217],[1742370660000,11708.827,11708.827,11700.035,11700.035,0.04100999981164932],[1742370720000,11699.641,11701.636,11694.01,11694.964,0.05291000008583069],[1742370780000,11694.924,11696.713,11686.034,11693.056,0.09900999814271927],[1742370840000,11693.095,11695.998,11690.954,11692.036,0.04332000017166138],[1742370900000,11692.036,11693.515,11681.903,11683.695,0.029670000076293945],[1742370960000,11683.27,11685.045,11679.738,11685.009,0.05511999875307083],[1742371020000,11684.932,11688.957,11684.595,11686.612,0.04177999868988991],[1742371080000,11686.971,11692.748,11686.63,11688.475,0.09752000123262405],[1742371140000,11688.445,11690.197,11682.631,11682.785,0.08720999956130981],[1742371200000,11682.619,11683.134,11675.889,11679.502,0.06966999918222427],[1742371260000,11679.502,11683.147,11676.318,11676.421,0.07523000240325928],[1742371320000,11676.422,11676.422,11672.006,11672.59,0.07451999932527542],[1742371380000,11672.59,11673.62,11668.641,11671.578,0.05781000107526779],[1742371440000,11671.303,11677.594,11668.757,11676.567,0.0762299969792366],[1742371500000,11676.528,11678.644,11670.589,11670.893,0.06167000159621239],[1742371560000,11670.712,11674.548,11670.712,11671.769,0.04788000136613846],[1742371620000,11671.739,11676.233,11670.956,11674.297,0.025520000606775284],[1742371680000,11674.297,11676.27,11672.149,11672.241,0.04032000154256821],[1742371740000,11672.24,11679.286,11671.415,11672.948,0.04027000069618225],[1742371800000,11672.948,11673.41,11667.854,11668.777,0.04275999963283539],[1742371860000,11668.739,11674.278,11667.983,11671.255,0.04465999826788902],[1742371920000,11671.178,11673.449,11669.081,11671.068,0.055640000849962234],[1742371980000,11671.03,11674.916,11670.4,11673.9,0.040950000286102295],[1742372040000,11673.681,11674.248,11671.786,11672.104,0.038279999047517776],[1742372100000,11672.372,11679.152,11671.207,11677.869,0.039340000599622726],[1742372160000,11677.357,11677.875,11673.373,11675.369,0.04055999964475632],[1742372220000,11675.211,11676.377,11673.036,11674.796,0.030260000377893448],[1742372280000,11674.989,11679.704,11674.751,11679.374,0.039900001138448715],[1742372340000,11679.604,11681.243,11677.414,11680.138,0.03441999852657318],[1742372400000,11679.906,11681.7,11676.337,11676.926,0.036329999566078186],[1742372460000,11676.772,11678.885,11673.746,11674.977,0.025469999760389328],[1742372520000,11675.131,11678.078,11672.148,11672.148,0.036970000714063644],[1742372580000,11672.121,11673.085,11667.395,11667.627,0.03773999959230423],[1742372640000,11667.512,11667.618,11662.684,11662.733,0.05874999985098839],[1742372700000,11662.696,11666.457,11662.542,11666.457,0.0532200001180172],[1742372760000,11666.456,11667.479,11660.923,11661.481,0.059059999883174896],[1742372820000,11661.481,11664.586,11658.362,11660.69,0.07524999976158142],[1742372880000,11659.971,11664.186,11659.894,11663.798,0.03359999880194664],[1742372940000,11663.721,11663.946,11659.487,11660.641,0.028219999745488167],[1742373000000,11660.706,11661.541,11656.137,11656.961,0.05787000060081482],[1742373060000,11656.961,11659.955,11655.032,11659.351,0.06691999733448029],[1742373120000,11659.505,11663.809,11659.39,11660.091,0.08105000108480453],[1742373180000,11660.091,11662.182,11657.189,11657.189,0.04422000050544739],[1742373240000,11656.766,11657.553,11654.976,11655.483,0.038440000265836716],[1742373300000,11655.482,11660.667,11654.584,11656.255,0.04755999892950058],[1742373360000,11656.254,11656.37,11651.797,11651.798,0.030400000512599945],[1742373420000,11651.798,11653.167,11650.087,11652.735,0.03237000107765198],[1742373480000,11652.735,11654.619,11647.838,11650.554,0.03435000032186508],[1742373540000,11650.554,11651.435,11645.193,11651.281,0.05217999964952469],[1742373600000,11651.666,11658.055,11651.665,11656.761,0.03130999952554703],[1742373660000,11656.761,11656.761,11652.546,11653.589,0.02126999944448471],[1742373720000,11653.771,11657.249,11651.669,11652.986,0.02247999981045723],[1742373780000,11652.684,11653.599,11648.085,11648.751,0.02094000019133091],[1742373840000,11648.366,11651.289,11645.029,11648.722,0.019950000569224358],[1742373900000,11649.171,11654.309,11649.171,11652.981,0.023019999265670776],[1742373960000,11652.905,11655.104,11650.66,11654.719,0.04042999818921089],[1742374020000,11654.681,11658.281,11654.343,11655.371,0.03173999860882759],[1742374080000,11655.294,11657.542,11653.271,11653.617,0.03466000035405159],[1742374140000,11653.413,11658.163,11653.112,11658.163,0.03200000151991844],[1742374200000,11658.162,11660.555,11656.149,11660.23,0.048009999096393585],[1742374260000,11660.231,11660.482,11656.358,11659.403,0.03627000004053116],[1742374320000,11659.018,11660.081,11656.054,11658.061,0.02549000084400177],[1742374380000,11658.061,11659.137,11655.937,11657.871,0.024480000138282776],[1742374440000,11657.679,11658.836,11651.719,11652.505,0.016209999099373817],[1742374500000,11652.12,11656.29,11651.727,11655.135,0.030810000374913216],[1742374560000,11654.744,11654.911,11650.853,11651.787,0.04918000102043152],[1742374620000,11651.748,11657.339,11651.432,11657.339,0.03703000023961067],[1742374680000,11657.532,11657.609,11650.288,11650.905,0.026030000299215317],[1742374740000,11650.866,11652.176,11645.08,11646.387,0.03002999909222126],[1742374800000,11646.387,11657.821,11644.585,11657.706,0.03167000040411949],[1742374860000,11657.668,11658.135,11651.241,11652.688,0.036559998989105225],[1742374920000,11652.687,11657.334,11651.329,11654.512,0.026809999719262123],[1742374980000,11654.694,11658.317,11654.679,11657.701,0.03426999971270561],[1742375040000,11657.624,11661.864,11653.97,11655.511,0.055080000311136246],[1742375100000,11655.51,11657.79,11651.1,11656.52,0.042169999331235886],[1742375160000,11656.713,11663.679,11655.789,11661.091,0.03285999968647957],[1742375220000,11660.454,11662.734,11658.916,11658.916,0.03130999952554703],[1742375280000,11658.917,11664.227,11658.601,11663.739,0.023919999599456787],[1742375340000,11663.74,11663.982,11659.848,11660.622,0.02143999934196472],[1742375400000,11660.302,11661.263,11656.463,11657.358,0.025280000641942024],[1742375460000,11657.32,11660.338,11656.088,11657.265,0.02727999910712242],[1742375520000,11657.151,11660.435,11656.376,11657.076,0.026660000905394554],[1742375580000,11657.379,11663.334,11657.186,11662.971,0.022940000519156456],[1742375640000,11662.817,11664.102,11660.589,11663.366,0.024000000208616257],[1742375700000,11663.519,11665.973,11662.516,11662.667,0.027639999985694885],[1742375760000,11662.591,11666.089,11662.591,11663.745,0.030309999361634254],[1742375820000,11663.938,11663.938,11659.51,11661.12,0.025189999490976334],[1742375880000,11661.12,11663.505,11660.618,11662.954,0.02159000001847744],[1742375940000,11662.722,11666.799,11662.53,11663.795,0.028680000454187393],[1742376000000,11663.466,11668.009,11662.438,11667.153,0.02889999933540821],[1742376060000,11667.192,11667.192,11659.969,11660.589,0.03443000093102455],[1742376120000,11660.589,11664.522,11660.473,11664.521,0.02078999951481819],[1742376180000,11664.561,11666.328,11663.39,11664.005,0.041760001331567764],[1742376240000,11663.966,11664.115,11660.292,11662.769,0.034170001745224],[1742376300000,11662.731,11663.354,11657.786,11659.334,0.03646999970078468],[1742376360000,11659.335,11659.556,11655.346,11655.654,0.029969999566674232],[1742376420000,11655.808,11657.934,11655.5,11656.348,0.030400000512599945],[1742376480000,11656.194,11656.364,11654.609,11656.006,0.020800000056624413],[1742376540000,11656.007,11656.416,11642.504,11645.719,0.019060000777244568],[1742376600000,11645.931,11646.417,11643.154,11644.356,0.026639999821782112],[1742376660000,11644.355,11645.89,11642.437,11643.829,0.02459000051021576],[1742376720000,11643.597,11643.65,11640.287,11642.293,0.030939999967813492],[1742376780000,11641.975,11642.138,11639.485,11641.528,0.039570000022649765],[1742376840000,11641.363,11647.07,11641.363,11644.37,0.044759999960660934],[1742376900000,11644.37,11647.498,11643.102,11647.46,0.03691000118851662],[1742376960000,11647.421,11648.852,11645.609,11646.343,0.03579000011086464],[1742377020000,11646.1,11647.027,11644.489,11645.522,0.022269999608397484],[1742377080000,11645.829,11649.955,11644.868,11649.189,0.0291300006210804],[1742377140000,11649.19,11650.723,11648.364,11649.473,0.0287299994379282],[1742377200000,11649.472,11651.993,11649.472,11650.622,0.021449999883770943],[1742377260000,11650.622,11651.701,11648.738,11650.545,0.030990000814199448],[1742377320000,11650.544,11653.327,11650.544,11653.327,0.02216999977827072],[1742377380000,11652.982,11654.242,11652.401,11653.077,0.024730000644922256],[1742377440000,11653.077,11659.119,11653.038,11659.119,0.025849999859929085],[1742377500000,11658.733,11658.931,11656.23,11657.719,0.020349999889731407],[1742377560000,11658.104,11658.104,11654.833,11656.671,0.017999999225139618],[1742377620000,11656.286,11657.078,11652.929,11653.006,0.02483999915421009],[1742377680000,11653.156,11653.311,11649.172,11651.694,0.026200000196695328],[1742377740000,11651.617,11653.337,11647.807,11649.058,0.02590000070631504],[1742377800000,11648.943,11653.585,11648.943,11652.459,0.018959999084472656],[1742377860000,11651.932,11653.793,11650.611,11652.381,0.01728999987244606],[1742377920000,11652.381,11653.633,11651.578,11651.924,0.01655999943614006],[1742377980000,11652.001,11654.118,11650.291,11652.626,0.03703000023961067],[1742378040000,11652.626,11655.681,11650.003,11655.681,0.032349999994039536],[1742378100000,11654.912,11656.431,11649.854,11653.163,0.0384799987077713],[1742378160000,11653.398,11653.705,11648.151,11648.696,0.024569999426603317],[1742378220000,11648.493,11654.144,11647.994,11653.913,0.010769999586045742],[1742378280000,11654.58,11655.746,11653.494,11655.654,0.01209999993443489],[1742378340000,11655.27,11656.732,11654.451,11654.451,0.00913000013679266],[1742378400000,11653.299,11656.151,11652.602,11654.062,0.012539999559521675],[1742378460000,11653.87,11658.46,11653.778,11658.344,0.0086899995803833],[1742378520000,11658.268,11658.417,11654.659,11654.698,0.009019999764859676],[1742378580000,11654.659,11655.045,11650.332,11650.335,0.0221599992364645],[1742378640000,11650.258,11653.137,11649.638,11652.364,0.019269999116659164],[1742378700000,11652.365,11654.057,11650.096,11653.455,0.01858000084757805],[1742378760000,11653.569,11658.546,11652.493,11658.347,0.014299999922513962],[1742378820000,11658.348,11660.216,11657.808,11659.395,0.011819999665021896],[1742378880000,11659.395,11662.973,11658.608,11662.934,0.015069999732077122],[1742378940000,11662.203,11664.277,11661.272,11662.019,0.026319999247789383],[1742379000000,11662.057,11664.344,11661.902,11662.793,0.01867000013589859],[1742379060000,11662.948,11663.645,11661.936,11663.232,0.017160000279545784],[1742379120000,11663.231,11664.292,11657.93,11658.214,0.019910000264644623],[1742379180000,11658.328,11662.669,11658.214,11661.996,0.019519999623298645],[1742379240000,11661.957,11665.064,11661.531,11665.064,0.02175999991595745],[1742379300000,11665.179,11670.941,11664.808,11670.826,0.01727999933063984],[1742379360000,11670.941,11675.229,11669.93,11674.391,0.028310000896453857],[1742379420000,11674.93,11677.239,11674.649,11676.853,0.0200399998575449],[1742379480000,11676.853,11682.325,11675,11682.248,0.017179999500513077],[1742379540000,11684.437,11686.474,11683.243,11686.049,0.019770000129938126],[1742379600000,11686.523,11686.781,11683.825,11685.388,0.01810000091791153],[1742379660000,11685.376,11685.387,11675.422,11675.576,0.01981000043451786],[1742379720000,11675.499,11679.606,11674.691,11678.914,0.020490000024437904],[1742379780000,11678.875,11681.224,11676.57,11680.752,0.044179998338222504],[1742379840000,11680.751,11686.42,11679.596,11685.27,0.023099999874830246],[1742379900000,11685.193,11691.323,11684.832,11688.715,0.014270000159740448],[1742379960000,11686.932,11690.54,11685.765,11689.24,0.024779999628663063],[1742380020000,11689.163,11693.215,11687.692,11693.055,0.018769999966025352],[1742380080000,11693.336,11694.33,11691.8,11694.061,0.017650000751018524],[1742380140000,11694.06,11695.102,11691.645,11692.896,0.028750000521540642],[1742380200000,11692.923,11702.393,11692.611,11697.032,0.02727999910712242],[1742380260000,11697.283,11698.581,11690.049,11691.128,0.03658999875187874],[1742380320000,11691.09,11698.141,11691.09,11695.899,0.047200001776218414],[1742380380000,11696.106,11698.237,11695.574,11695.728,0.03671000152826309],[1742380440000,11696.001,11700.162,11695.012,11698.705,0.04182000085711479],[1742380500000,11698.859,11703.074,11698.127,11702.27,0.026520000770688057],[1742380560000,11702.347,11705.004,11702.246,11704.306,0.015270000323653221],[1742380620000,11704.306,11709.146,11704.164,11708.122,0.019220000132918358],[1742380680000,11707.852,11711.579,11707.29,11709.293,0.020330000668764114],[1742380740000,11709.828,11712.334,11707.612,11711.492,0.018610000610351562],[1742380800000,11711.492,11713.913,11710.232,11710.232,0.03798000141978264],[1742380860000,11710.12,11715.62,11708.868,11715.008,0.02834000065922737],[1742380920000,11714.673,11715,11711.344,11711.537,0.026189999654889107],[1742380980000,11711.568,11714.262,11710.524,11714.221,0.01868000067770481],[1742381040000,11714.336,11725.376,11714.066,11724.943,0.02490999922156334],[1742381100000,11724.904,11725.141,11714.045,11715.757,0.02240999974310398],[1742381160000,11715.818,11716.01,11712.33,11714.939,0.026000000536441803],[1742381220000,11714.9,11716.29,11710.866,11710.982,0.022929999977350235],[1742381280000,11710.866,11712.297,11707.305,11707.903,0.02297000028192997],[1742381340000,11707.979,11708.562,11703.129,11704.591,0.02428000047802925],[1742381400000,11704.745,11706.483,11703.002,11706.483,0.024490000680088997],[1742381460000,11706.446,11706.56,11703.174,11705.394,0.02085999958217144],[1742381520000,11705.206,11705.206,11702.784,11704.405,0.01616000011563301],[1742381580000,11704.019,11704.019,11697.322,11697.779,0.02402999997138977],[1742381640000,11697.933,11697.933,11694.226,11694.329,0.017240000888705254],[1742381700000,11694.444,11695.061,11691.162,11691.343,0.02280000038444996],[1742381760000,11691.343,11695.555,11690.729,11693.02,0.024399999529123306],[1742381820000,11692.981,11696.02,11692.48,11694.712,0.01948999986052513],[1742381880000,11694.712,11694.712,11690.632,11691.182,0.011219999752938747],[1742381940000,11691.182,11692.249,11689.551,11689.914,0.016200000420212746],[1742382000000,11690.004,11690.005,11685.043,11686.728,0.009680000133812428],[1742382060000,11686.546,11686.575,11682.885,11684.371,0.007619999814778566],[1742382120000,11685.138,11687.007,11683.396,11686.64,0.01568000018596649],[1742382180000,11686.549,11687.118,11682.402,11685.754,0.02044999971985817],[1742382240000,11685.535,11688.431,11683.899,11688.218,0.02012000046670437],[1742382300000,11688.399,11688.731,11686.65,11686.912,0.010350000113248825],[1742382360000,11686.912,11688.887,11685.757,11686.773,0.014109999872744083],[1742382420000,11686.696,11686.936,11681.83,11682.292,0.019440000876784325],[1742382480000,11682.855,11682.855,11681.154,11682.529,0.017570000141859055],[1742382540000,11682.529,11683.585,11681.793,11682.342,0.012079999782145023],[1742382600000,11682.419,11683.399,11680.575,11681.767,0.017149999737739563],[1742382660000,11681.679,11681.679,11675.259,11676.286,0.015799999237060547],[1742382720000,11676.286,11678.578,11675.622,11677.925,0.01576000079512596],[1742382780000,11677.887,11684.635,11677.035,11682.699,0.02191000059247017],[1742382840000,11682.852,11686.623,11682.271,11685.945,0.022989999502897263],[1742382900000,11686.176,11686.176,11684.223,11684.223,0.018300000578165054],[1742382960000,11682.682,11682.682,11679.588,11680.578,0.02223999984562397],[1742383020000,11682.272,11683.298,11680.778,11682.502,0.0170499999076128],[1742383080000,11682.425,11682.904,11679.085,11680.148,0.015790000557899475],[1742383140000,11680.148,11686.205,11680.106,11686.205,0.012690000236034393],[1742383200000,11686.051,11687.045,11685.339,11686.164,0.01042999979108572],[1742383260000,11685.83,11687.664,11684.723,11687.664,0.00698000006377697],[1742383320000,11687.509,11687.933,11683.78,11685.803,0.010370000265538692],[1742383380000,11685.615,11685.615,11679.607,11679.684,0.012790000066161156],[1742383440000,11679.865,11684.341,11679.382,11684.341,0.009100000374019146],[1742383500000,11684.303,11684.495,11680.54,11682.794,0.010060000233352184],[1742383560000,11683.098,11684.694,11682.473,11683.495,0.009309999644756317],[1742383620000,11683.455,11683.873,11680.846,11683.604,0.013340000063180923],[1742383680000,11683.846,11687.006,11683.782,11686.699,0.012360000051558018],[1742383740000,11686.737,11687.611,11684.479,11687.418,0.010830000042915344],[1742383800000,11687.534,11689.563,11685.766,11687.718,0.013290000148117542],[1742383860000,11687.718,11688.555,11686.43,11687.028,0.010900000110268593],[1742383920000,11686.952,11687.615,11684.693,11685.347,0.0059899999760091305],[1742383980000,11685.616,11687.851,11685.384,11685.645,0.02459999918937683],[1742384040000,11685.684,11686.107,11679.272,11679.824,0.0215000007301569],[1742384100000,11679.912,11680.054,11670.077,11670.077,0.033070001751184464],[1742384160000,11670.154,11674.441,11670.024,11674.052,0.013269999995827675],[1742384220000,11673.898,11674.563,11671.26,11672.243,0.013530000112950802],[1742384280000,11672.242,11672.546,11667.328,11669.489,0.010889999568462372],[1742384340000,11669.566,11674.106,11669.297,11672.969,0.010739999823272228],[1742384400000,11672.968,11675.509,11670.057,11674.911,0.008899999782443047],[1742384460000,11674.872,11675.072,11668.379,11669.964,0.00913000013679266],[1742384520000,11670.233,11670.348,11667.593,11667.844,0.012260000221431255],[1742384580000,11668.483,11668.762,11664.82,11666.243,0.013290000148117542],[1742384640000,11666.456,11668.717,11662.224,11665.154,0.010780000127851963],[1742384700000,11665.691,11666.584,11662.758,11662.759,0.011130000464618206],[1742384760000,11662.527,11666.57,11662.121,11666.57,0.010329999960958958],[1742384820000,11666.448,11667.178,11664.016,11665.363,0.0083600003272295],[1742384880000,11665.133,11669.155,11664.678,11669.05,0.009549999609589577],[1742384940000,11669.078,11670.193,11667.378,11668.021,0.009039999917149544],[1742385000000,11667.944,11670.192,11664.411,11665.652,0.0094200000166893],[1742385060000,11665.986,11665.986,11659.998,11661.148,0.014630000106990337],[1742385120000,11661.148,11661.689,11656.202,11656.776,0.01104000024497509],[1742385180000,11658.073,11660.178,11656.805,11659.592,0.01413000002503395],[1742385240000,11659.469,11663.574,11659.353,11662.007,0.007420000154525042],[1742385300000,11662.084,11662.364,11656.892,11657.198,0.00795000046491623],[1742385360000,11657.122,11666.175,11654.489,11660.906,0.017000000923871994],[1742385420000,11660.907,11663.402,11654.011,11655.07,0.033799998462200165],[1742385480000,11655.071,11660.278,11655.071,11658.731,0.016690000891685486],[1742385540000,11659.005,11659.514,11657.52,11659.5,0.007969999685883522],[1742385600000,11659.258,11662.081,11658.128,11660.053,0.03658000007271767],[1742385660000,11660.398,11666.24,11660.318,11666.186,0.029580000787973404],[1742385720000,11666.186,11666.979,11663.911,11664.411,0.028219999745488167],[1742385780000,11665.183,11667.101,11665.092,11665.954,0.018689999356865883],[1742385840000,11665.839,11666.365,11662.67,11662.67,0.016109999269247055],[1742385900000,11662.64,11664.482,11661.159,11661.573,0.013240000233054161],[1742385960000,11661.543,11665.593,11660.533,11665.04,0.01131999958306551],[1742386020000,11664.81,11667.458,11663.976,11664.053,0.016259999945759773],[1742386080000,11663.745,11665.503,11660.595,11661.207,0.030330000445246696],[1742386140000,11661.131,11664.169,11659.52,11660.122,0.046140000224113464],[1742386200000,11660.25,11667.13,11660.25,11664.347,0.03499000146985054],[1742386260000,11664.462,11664.94,11660.651,11662.859,0.02157999947667122],[1742386320000,11663.013,11665.125,11659.843,11662.724,0.031150000169873238],[1742386380000,11662.855,11667.553,11662.764,11667.299,0.010870000347495079],[1742386440000,11667.096,11669.477,11663.555,11668.749,0.027380000799894333],[1742386500000,11668.557,11670.787,11664.785,11670.787,0.028829999268054962],[1742386560000,11670.75,11671.616,11669.234,11670.745,0.02459999918937683],[1742386620000,11670.553,11670.956,11668.355,11670.113,0.03847000002861023],[1742386680000,11670.267,11672.677,11670.267,11672.216,0.022849999368190765],[1742386740000,11672.217,11672.294,11666.352,11668.5,0.03255999833345413],[1742386800000,11669.379,11670.688,11660.909,11661.106,0.04544999822974205],[1742386860000,11660.832,11665.443,11660.303,11665.289,0.05322999879717827],[1742386920000,11665.443,11665.662,11661.675,11663.27,0.039980001747608185],[1742386980000,11663.23,11664.76,11658.882,11660.82,0.021069999784231186],[1742387040000,11660.628,11664.22,11659.373,11660.781,0.03279000148177147],[1742387100000,11660.894,11666.19,11659.719,11665.922,0.023399999365210533],[1742387160000,11665.731,11667.232,11660.185,11664.925,0.036959998309612274],[1742387220000,11664.014,11667.02,11660.94,11663.02,0.039069999009370804],[1742387280000,11663.02,11665.799,11662.75,11663.114,0.04360999912023544],[1742387340000,11663.144,11663.689,11659.272,11660.362,0.03334999829530716],[1742387400000,11660.439,11665.119,11657.359,11659.077,0.053279999643564224],[1742387460000,11659.078,11662.475,11658.331,11662.36,0.023730000481009483],[1742387520000,11662.33,11666.361,11661.857,11664.064,0.017799999564886093],[1742387580000,11664.409,11665.064,11660.212,11661.068,0.021689999848604202],[1742387640000,11660.991,11665.227,11660.931,11664.675,0.03212999925017357],[1742387700000,11664.646,11665.303,11662.88,11665.126,0.035339999943971634],[1742387760000,11665.127,11667.205,11664.843,11666.071,0.017740000039339066],[1742387820000,11666.071,11666.461,11664.614,11666.461,0.022439999505877495],[1742387880000,11666.422,11668.926,11666.422,11668.908,0.026359999552369118],[1742387940000,11669.074,11670.387,11668.149,11668.189,0.023099999874830246],[1742388000000,11668.189,11668.189,11659.889,11663.054,0.03235999867320061],[1742388060000,11662.863,11665.76,11661.622,11662.434,0.02370999939739704],[1742388120000,11662.241,11662.242,11659.679,11660.947,0.030239999294281006],[1742388180000,11660.755,11662.123,11660.093,11661.651,0.030330000445246696],[1742388240000,11661.681,11664.148,11660.296,11662.004,0.03895999863743782],[1742388300000,11662.004,11667.044,11661.528,11665.969,0.030619999393820763],[1742388360000,11666.008,11671.352,11666.008,11670.661,0.031690001487731934],[1742388420000,11670.738,11672.4,11666.406,11667.057,0.03678999841213226],[1742388480000,11667.211,11667.211,11661.917,11662.498,0.040139999240636826],[1742388540000,11662.575,11664.713,11660.757,11663.739,0.025790000334382057],[1742388600000,11663.701,11663.944,11660.619,11661.149,0.04284000024199486],[1742388660000,11661.08,11661.414,11658.775,11661.357,0.021290000528097153],[1742388720000,11661.101,11663.143,11659.933,11661.166,0.023000000044703484],[1742388780000,11661.197,11661.893,11659.274,11660.595,0.017880000174045563],[1742388840000,11659.986,11661.097,11658.001,11658.062,0.02857000008225441],[1742388900000,11658.306,11664.812,11658.241,11664.116,0.02831999957561493],[1742388960000,11664.296,11668.82,11663.761,11668.745,0.04022999852895737],[1742389020000,11668.783,11671.138,11668.525,11669.146,0.0343099981546402],[1742389080000,11668.867,11671.343,11667.762,11669.489,0.02800999954342842],[1742389140000,11670.795,11671.469,11667.466,11667.466,0.0254100002348423],[1742389200000,11666.778,11668.273,11660.453,11663.344,0.07446999847888947],[1742389260000,11663.01,11663.24,11659.058,11659.908,0.05837000161409378],[1742389320000,11661.033,11665.714,11661.033,11664.128,0.02896999940276146],[1742389380000,11664.088,11669.57,11663.583,11669.467,0.03644999861717224],[1742389440000,11669.164,11670.7,11666.092,11668.07,0.023269999772310257],[1742389500000,11668.646,11669.719,11664.741,11667.566,0.027000000700354576],[1742389560000,11667.385,11667.914,11665.877,11667.837,0.033730000257492065],[1742389620000,11667.837,11667.917,11665.034,11666.431,0.033569999039173126],[1742389680000,11666.688,11666.93,11661.882,11665.313,0.05443999916315079],[1742389740000,11665.275,11668.807,11663.304,11668.807,0.06153000146150589],[1742389800000,11668.807,11669.026,11656.994,11657.848,0.06825999915599823],[1742389860000,11658.232,11663.489,11657.168,11659.679,0.02094000019133091],[1742389920000,11660.063,11663.218,11659.456,11661.347,0.026329999789595604],[1742389980000,11661.386,11663.012,11660.746,11661.202,0.04010999947786331],[1742390040000,11661.505,11661.604,11659.02,11659.491,0.06661999970674515],[1742390100000,11659.3,11661.214,11654.066,11660.309,0.05318000167608261],[1742390160000,11661.077,11664.071,11657.848,11658.963,0.021449999883770943],[1742390220000,11658.963,11663.18,11658.625,11660.643,0.01703999936580658],[1742390280000,11660.643,11662.332,11658.549,11660.715,0.01995999924838543],[1742390340000,11660.715,11668.091,11660.627,11667.977,0.018570000305771828],[1742390400000,11668.027,11670.797,11666.3,11670.797,0.019530000165104866],[1742390460000,11670.259,11674.677,11668.11,11669.297,0.02563999965786934],[1742390520000,11669.298,11670.182,11663.852,11669.821,0.023970000445842743],[1742390580000,11669.898,11671.216,11665.467,11667.875,0.019910000264644623],[1742390640000,11667.598,11671.299,11665.462,11667.228,0.018300000578165054],[1742390700000,11667.471,11668.635,11665.687,11666.103,0.012319999746978283],[1742390760000,11665.988,11666.868,11662.896,11663.541,0.016279999166727066],[1742390820000,11663.975,11666.097,11662.832,11665.212,0.015890000388026237],[1742390880000,11665.135,11669.396,11664.452,11669.356,0.014410000294446945],[1742390940000,11668.627,11671.67,11664.178,11666.217,0.022760000079870224],[1742391000000,11666.025,11669.938,11665.061,11668.554,0.04503000155091286],[1742391060000,11668.451,11670.57,11659.881,11661.602,0.049469999969005585],[1742391120000,11661.937,11661.974,11653.325,11660.102,0.04211999848484993],[1742391180000,11659.371,11661.857,11647.471,11648.624,0.03740999847650528],[1742391240000,11648.393,11653.562,11646.279,11647.465,0.038669999688863754],[1742391300000,11647.349,11652.28,11646.098,11651.065,0.029999999329447746],[1742391360000,11651.027,11651.453,11642.986,11643.947,0.03813000023365021],[1742391420000,11643.871,11648.871,11642.324,11644.16,0.04447999969124794],[1742391480000,11644.008,11648.34,11643.694,11645.985,0.04123000055551529],[1742391540000,11645.946,11649.055,11643.451,11647.431,0.03415000066161156],[1742391600000,11647.098,11653.69,11645.615,11646.639,0.042899999767541885],[1742391660000,11646.154,11646.346,11636.684,11641.388,0.044509999454021454],[1742391720000,11641.235,11649.894,11641.235,11647.846,0.06407999992370605],[1742391780000,11647.297,11650.605,11642.729,11643.075,0.04769999906420708],[1742391840000,11643.101,11644.104,11637.021,11637.022,0.050919998437166214],[1742391900000,11637.828,11642.758,11631.263,11638.768,0.06942000240087509],[1742391960000,11638.653,11639.954,11634.02,11634.339,0.06922999769449234],[1742392020000,11634.328,11639.195,11633.049,11636.692,0.036479998379945755],[1742392080000,11636.463,11640.227,11635.617,11635.885,0.042479999363422394],[1742392140000,11635.924,11640.338,11635.496,11639.442,0.028869999572634697],[1742392200000,11639.826,11644.374,11638.554,11641.836,0.0514100007712841],[1742392260000,11641.103,11649.785,11640.611,11648.891,0.03068999946117401],[1742392320000,11648.651,11651.63,11647.524,11650.276,0.042500000447034836],[1742392380000,11650.724,11652.079,11649.292,11651.615,0.05528999865055084],[1742392440000,11651.5,11655.192,11651.145,11651.181,0.058329999446868896],[1742392500000,11651.385,11652.382,11648.871,11650.532,0.037300001829862595],[1742392560000,11650.417,11656.59,11649.879,11654.976,0.0284000001847744],[1742392620000,11654.899,11657.826,11653.422,11657.177,0.029529999941587448],[1742392680000,11657.025,11659.138,11653.716,11658.149,0.025930000469088554],[1742392740000,11657.995,11660.196,11653.622,11654.661,0.027249999344348907],[1742392800000,11653.931,11653.931,11644.69,11645.756,0.04230999946594238],[1742392860000,11645.755,11647.595,11640.131,11647.595,0.04667999967932701],[1742392920000,11647.403,11649.061,11644.985,11645.826,0.023329999297857285],[1742392980000,11645.865,11647.713,11639.51,11639.51,0.02442000061273575],[1742393040000,11639.626,11641.226,11633.252,11634.74,0.05648000165820122],[1742393100000,11634.664,11637.315,11630.242,11633.625,0.03985000029206276],[1742393160000,11633.511,11635.061,11627.853,11634.981,0.028839999809861183],[1742393220000,11635.133,11635.661,11629.018,11629.94,0.0254100002348423],[1742393280000,11630.055,11631.871,11628.057,11630.792,0.025049999356269836],[1742393340000,11630.907,11633.655,11627.835,11629.767,0.0407399982213974],[1742393400000,11629.767,11631.119,11627.21,11629.969,0.0328500010073185],[1742393460000,11630.161,11632.74,11628.409,11631.895,0.03328000009059906],[1742393520000,11631.779,11632.527,11628.381,11631.457,0.02355000004172325],[1742393580000,11631.508,11632.098,11624.3,11624.923,0.030810000374913216],[1742393640000,11624.988,11627.497,11621.855,11622.281,0.03589000180363655],[1742393700000,11622.131,11627.711,11621.863,11623.361,0.034449998289346695],[1742393760000,11623.746,11625.548,11619.678,11619.715,0.030549999326467514],[1742393820000,11619.793,11623.597,11617.952,11622.735,0.017430000007152557],[1742393880000,11622.523,11622.741,11615.654,11616.136,0.020589999854564667],[1742393940000,11615.868,11616.92,11612.931,11613.661,0.03067000024020672],[1742394000000,11613.661,11621.885,11613.661,11619.762,0.03044999949634075],[1742394060000,11619.635,11624.573,11619.02,11622.192,0.028230000287294388],[1742394120000,11622.222,11623.715,11613.875,11614.039,0.024129999801516533],[1742394180000,11614.002,11620.826,11610.231,11620.384,0.03627000004053116],[1742394240000,11620.373,11624.11,11620.105,11623.27,0.023900000378489494],[1742394300000,11623.346,11623.346,11616.451,11620.129,0.020430000498890877],[1742394360000,11620.245,11623.541,11619.302,11620.043,0.018810000270605087],[1742394420000,11620.082,11622.996,11619.319,11621.431,0.021449999883770943],[1742394480000,11621.316,11629.959,11621.213,11629.634,0.022549999877810478],[1742394540000,11629.749,11635.297,11629.741,11635.297,0.02053000032901764],[1742394600000,11635.451,11637.68,11633.658,11637.604,0.046220000833272934],[1742394660000,11637.605,11642.162,11633.908,11633.908,0.03956000134348869],[1742394720000,11633.563,11633.886,11628.653,11629.512,0.03982999920845032],[1742394780000,11629.512,11630.047,11621.665,11624.557,0.03268999978899956],[1742394840000,11624.519,11627.213,11621.563,11626.322,0.03338000178337097],[1742394900000,11626.437,11631.794,11626.074,11631.067,0.01875999942421913],[1742394960000,11631.692,11632.909,11628.907,11630.806,0.021250000223517418],[1742395020000,11630.69,11633.583,11629.697,11630.061,0.016019999980926514],[1742395080000,11629.907,11633.936,11628.551,11632.081,0.01648000068962574],[1742395140000,11631.811,11634.831,11629.77,11634.314,0.015709999948740005],[1742395200000,11634.198,11634.352,11631.645,11632.839,0.016780000180006027],[1742395260000,11632.263,11635.526,11631.609,11634.23,0.014750000089406967],[1742395320000,11634.499,11637.688,11633.211,11637.281,0.020160000771284103],[1742395380000,11636.415,11636.415,11632.117,11632.674,0.0206300001591444],[1742395440000,11632.462,11632.935,11630.404,11631.415,0.028270000591874123],[1742395500000,11631.339,11633.951,11630.297,11632.25,0.029740000143647194],[1742395560000,11632.133,11638.119,11632.133,11635.488,0.025629999116063118],[1742395620000,11635.219,11636.532,11631.38,11634.165,0.035009998828172684],[1742395680000,11633.512,11636.98,11633.181,11636.98,0.04470000043511391],[1742395740000,11636.865,11636.865,11632.617,11633.355,0.024900000542402267],[1742395800000,11633.087,11634.134,11630.509,11631.908,0.014960000291466713],[1742395860000,11631.985,11636.052,11631.639,11635.707,0.02622999995946884],[1742395920000,11635.707,11645.665,11635.246,11645.122,0.021810000762343407],[1742395980000,11644.789,11645.272,11636.18,11637.059,0.026319999247789383],[1742396040000,11637.174,11640.521,11636.237,11638.745,0.031029999256134033],[1742396100000,11638.404,11638.865,11634.719,11636.087,0.04535000026226044],[1742396160000,11636.126,11637.881,11635.279,11636.788,0.02548000030219555],[1742396220000,11636.75,11637.214,11631.234,11633.563,0.038669999688863754],[1742396280000,11633.408,11638.582,11632.497,11637.524,0.06317000091075897],[1742396340000,11637.447,11642.121,11637.447,11639.857,0.0515500009059906],[1742396400000,11639.549,11641.13,11635.16,11637.99,0.02996000088751316],[1742396460000,11638.105,11647.638,11638.105,11646.48,0.02476000040769577],[1742396520000,11646.239,11646.276,11642.795,11645.67,0.01907999999821186],[1742396580000,11645.594,11646.646,11644.126,11645.855,0.015449999831616879],[1742396640000,11645.663,11645.817,11637.838,11639.466,0.01363999955356121],[1742396700000,11639.654,11642.299,11634.918,11636.229,0.013779999688267708],[1742396760000,11636.114,11636.793,11628.784,11631.67,0.04726000130176544],[1742396820000,11631.67,11638.884,11631.354,11637.242,0.03606000170111656],[1742396880000,11637.281,11642.587,11637.281,11640.396,0.021080000326037407],[1742396940000,11640.396,11641.747,11637.012,11639.867,0.05209999904036522],[1742397000000,11639.828,11641.437,11638.791,11640.839,0.0487699992954731],[1742397060000,11640.761,11642.413,11632.99,11634.358,0.08211000263690948],[1742397120000,11634.184,11635.015,11631.528,11632.331,0.07870999723672867],[1742397180000,11632.868,11636.409,11630.979,11635.518,0.0759200006723404],[1742397240000,11635.633,11641.255,11635.518,11641.217,0.06160999834537506],[1742397300000,11641.217,11646.229,11639.321,11640.167,0.06392999738454819],[1742397360000,11640.09,11641.844,11637.35,11639.161,0.06941000372171402],[1742397420000,11639.919,11643.152,11638.74,11639.739,0.0523499995470047],[1742397480000,11639.636,11645.899,11639.367,11644.822,0.024739999324083328],[1742397540000,11644.975,11645.945,11643.096,11644.97,0.03519999980926514],[1742397600000,11644.97,11645.887,11640.754,11645.515,0.04100999981164932],[1742397660000,11645.305,11646.678,11644.46,11646.486,0.03734000027179718],[1742397720000,11646.486,11648.483,11645.76,11646.62,0.03886000066995621],[1742397780000,11646.736,11652.726,11645.349,11652.696,0.030500000342726707],[1742397840000,11653.003,11653.967,11650.205,11650.531,0.03897999972105026],[1742397900000,11650.608,11652.689,11650.084,11650.907,0.04295000061392784],[1742397960000,11651.292,11651.868,11646.826,11646.904,0.04044000059366226],[1742398020000,11646.874,11647.411,11643.157,11643.195,0.024620000272989273],[1742398080000,11643.31,11646.005,11642.848,11644.801,0.04230000078678131],[1742398140000,11644.956,11645.233,11642.351,11642.351,0.015309999696910381],[1742398200000,11642.311,11643.482,11639.641,11640.11,0.023310000076889992],[1742398260000,11639.838,11640.145,11638.11,11639.026,0.01498000044375658],[1742398320000,11639.333,11644.031,11638.078,11642.078,0.022460000589489937],[1742398380000,11642.167,11644.348,11642.116,11644.045,0.016540000215172768],[1742398440000,11643.7,11648.903,11643.7,11646.327,0.012249999679625034],[1742398500000,11646.442,11649.418,11646.442,11647.486,0.01575000025331974],[1742398560000,11647.602,11648.571,11646.911,11647.996,0.011540000326931477],[1742398620000,11648.203,11649.061,11644.838,11644.926,0.025280000641942024],[1742398680000,11644.876,11648.123,11644.3,11646.421,0.017570000141859055],[1742398740000,11646.536,11649.159,11642.033,11648.092,0.014680000022053719],[1742398800000,11648.015,11651.805,11647.788,11651.344,0.013690000399947166],[1742398860000,11650.998,11654.83,11650.195,11652.896,0.014630000106990337],[1742398920000,11652.896,11654.85,11650.556,11651.805,0.019360000267624855],[1742398980000,11651.228,11651.228,11646.32,11649.48,0.02322000078856945],[1742399040000,11649.645,11649.645,11645.357,11647.313,0.016140000894665718],[1742399100000,11647.313,11649.474,11646.974,11649.474,0.01840999908745289],[1742399160000,11649.551,11656.057,11649.551,11654.994,0.01621999964118004],[1742399220000,11655.416,11656.645,11652.821,11653.975,0.015890000388026237],[1742399280000,11654.32,11654.651,11651.334,11653.03,0.021320000290870667],[1742399340000,11653.3,11658.087,11653.3,11658.087,0.019220000132918358],[1742399400000,11658.049,11662.698,11658.045,11661.6,0.015309999696910381],[1742399460000,11661.6,11662.831,11660.705,11660.705,0.013279999606311321],[1742399520000,11660.82,11660.82,11658.516,11660.642,0.013150000013411045],[1742399580000,11660.758,11664.462,11659.421,11663.997,0.013899999670684338],[1742399640000,11664.027,11664.288,11662.133,11663.979,0.012430000118911266],[1742399700000,11664.07,11666.476,11663.196,11665.599,0.01056000031530857],[1742399760000,11666.001,11667.926,11663.796,11667.655,0.017069999128580093],[1742399820000,11667.654,11670.648,11666.881,11668.334,0.014039999805390835],[1742399880000,11668.455,11671.308,11667.021,11671.308,0.01638999953866005],[1742399940000,11671.231,11671.423,11668.986,11669.813,0.020800000056624413],[1742400000000,11669.876,11670.445,11668.095,11670.243,0.021980000659823418],[1742400060000,11670.261,11681.022,11670.241,11680.63,0.028869999572634697],[1742400120000,11680.861,11683.817,11678.473,11683.111,0.03370999917387962],[1742400180000,11683.111,11685.141,11681.421,11684.067,0.019370000809431076],[1742400240000,11683.605,11686.292,11683.605,11686.215,0.022830000147223473],[1742400300000,11686.755,11691.244,11686.02,11690.358,0.02225000038743019],[1742400360000,11690.359,11690.965,11687.92,11689.758,0.015850000083446503],[1742400420000,11689.575,11691.07,11681.44,11681.88,0.019689999520778656],[1742400480000,11681.573,11684.04,11681.284,11683.583,0.02054000087082386],[1742400540000,11683.643,11683.944,11680.986,11683.671,0.023819999769330025],[1742400600000,11683.307,11684.89,11682.092,11682.985,0.02150999940931797],[1742400660000,11682.557,11686.452,11681.953,11683.878,0.01906999945640564],[1742400720000,11683.955,11687.952,11683.38,11684.49,0.019440000876784325],[1742400780000,11684.831,11688.495,11684.279,11687.465,0.019419999793171883],[1742400840000,11687.542,11687.889,11680.635,11681.577,0.02071000076830387],[1742400900000,11681.577,11683.078,11680.055,11680.171,0.015650000423192978],[1742400960000,11680.247,11684.362,11678.841,11683.978,0.014800000004470348],[1742401020000,11684.055,11688.743,11683.545,11687.973,0.05406999960541725],[1742401080000,11687.897,11689.704,11687.367,11689.059,0.047189999371767044],[1742401140000,11689.368,11689.715,11686.602,11688.137,0.062460001558065414],[1742401200000,11688.137,11688.958,11686.227,11687.065,0.046509999781847],[1742401260000,11687.219,11691.656,11687.142,11689.816,0.04628999903798103],[1742401320000,11689.662,11690.089,11687.475,11687.822,0.01850000023841858],[1742401380000,11687.86,11689.953,11687.082,11689.953,0.02314000017940998],[1742401440000,11689.914,11692.558,11688.493,11689.805,0.02507999911904335],[1742401500000,11689.421,11691.914,11689.421,11690.867,0.017149999737739563],[1742401560000,11690.828,11692.234,11687.789,11688.521,0.017629999667406082],[1742401620000,11688.405,11692.552,11688.226,11688.924,0.02345000021159649],[1742401680000,11689.292,11689.292,11686.134,11686.572,0.02061999961733818],[1742401740000,11686.541,11686.723,11684.716,11685.201,0.01641000062227249],[1742401800000,11685.375,11687.808,11684.869,11687.808,0.009619999676942825],[1742401860000,11688.539,11688.885,11686.864,11686.864,0.009569999761879444],[1742401920000,11686.835,11691.847,11686.604,11688.532,0.009100000374019146],[1742401980000,11688.224,11688.531,11686.461,11687.718,0.008580000139772892],[1742402040000,11687.681,11690.969,11687.604,11690.874,0.009569999761879444],[1742402100000,11690.873,11690.873,11689.377,11689.938,0.010449999943375587],[1742402160000,11690.054,11690.232,11687.575,11687.652,0.009730000048875809],[1742402220000,11687.46,11689.626,11686.547,11687.471,0.008910000324249268],[1742402280000,11687.432,11687.433,11683.242,11683.597,0.011149999685585499],[1742402340000,11683.866,11685.738,11683.866,11684.823,0.0074800001457333565],[1742402400000,11684.939,11685.327,11683.809,11685.07,0.01116000022739172],[1742402460000,11685.162,11686.818,11684.623,11685.682,0.008489999920129776],[1742402520000,11685.571,11685.648,11682.837,11684.874,0.007259999867528677],[1742402580000,11684.835,11686.45,11683.129,11683.321,0.008249999955296516],[1742402640000,11682.804,11682.912,11679.798,11681.007,0.01181000005453825],[1742402700000,11681.546,11681.662,11679.417,11680.304,0.010780000127851963],[1742402760000,11680.062,11683.687,11680.062,11682.691,0.01981000043451786],[1742402820000,11683.268,11683.884,11681.257,11681.257,0.01623000018298626],[1742402880000,11681.335,11682.759,11680.723,11681.232,0.012600000016391277],[1742402940000,11681.219,11682.062,11678.828,11678.855,0.014139999635517597],[1742403000000,11678.893,11679.716,11677.386,11678.374,0.016489999368786812],[1742403060000,11678.489,11678.759,11673.675,11674.655,0.022339999675750732],[1742403120000,11674.424,11675.339,11672.288,11673.97,0.01283000037074089],[1742403180000,11673.932,11676.581,11671.839,11672.696,0.011070000007748604],[1742403240000,11672.619,11675.913,11672.464,11674.631,0.009800000116229057],[1742403300000,11674.217,11677.519,11671.46,11676.903,0.010900000110268593],[1742403360000,11676.941,11677.651,11675.992,11677.22,0.011269999668002129],[1742403420000,11676.917,11676.917,11675.02,11676.336,0.009530000388622284],[1742403480000,11676.233,11676.672,11674.017,11674.044,0.011110000312328339],[1742403540000,11673.967,11675.469,11673.646,11674.792,0.015479999594390392],[1742403600000,11674.704,11675.32,11668.567,11668.567,0.012590000405907631],[1742403660000,11668.54,11674.598,11668.54,11672.375,0.01597999967634678],[1742403720000,11672.452,11673.847,11671.366,11673.5,0.01358999963849783],[1742403780000,11673.809,11679.235,11673.461,11679.235,0.008910000324249268],[1742403840000,11679.773,11681.64,11679.047,11681.17,0.013609999790787697],[1742403900000,11681.285,11682.637,11679.845,11681.158,0.014689999632537365],[1742403960000,11680.889,11681.922,11679.062,11679.062,0.01066999975591898],[1742404020000,11679.178,11680.031,11677.912,11677.912,0.009019999764859676],[1742404080000,11678.019,11680.159,11676.623,11679.129,0.007809999864548445],[1742404140000,11678.667,11681.714,11678.667,11681.714,0.006850000005215406],[1742404200000,11681.791,11683.195,11681.664,11682.109,0.006649999879300594],[1742404260000,11682.595,11684.205,11680.884,11683.782,0.0083600003272295],[1742404320000,11683.859,11685.758,11683.781,11684.549,0.007040000054985285],[1742404380000,11684.627,11686.814,11684.048,11685.454,0.007809999864548445],[1742404440000,11684.684,11686.152,11683.99,11686.152,0.0086899995803833],[1742404500000,11686.037,11686.791,11684.016,11684.401,0.011110000312328339],[1742404560000,11684.555,11688.06,11684.248,11686.981,0.012149999849498272],[1742404620000,11687.283,11688.326,11684.768,11686.291,0.013050000183284283],[1742404680000,11686.098,11686.908,11683.592,11683.673,0.016739999875426292],[1742404740000,11683.903,11685.727,11682.769,11685.247,0.0157299991697073],[1742404800000,11686.245,11686.796,11684.349,11684.804,0.01322999969124794],[1742404860000,11684.902,11686.101,11684.03,11685.717,0.010780000127851963],[1742404920000,11685.948,11687.441,11684.737,11687.441,0.01140000019222498],[1742404980000,11687.325,11689.571,11686.864,11689.571,0.011420000344514847],[1742405040000,11689.237,11690.783,11687.025,11688.634,0.011989999562501907],[1742405100000,11688.557,11697.303,11688.557,11697.303,0.018360000103712082],[1742405160000,11697.418,11703.912,11697.302,11702.912,0.0200399998575449],[1742405220000,11702.912,11703.896,11700.657,11701.42,0.014820000156760216],[1742405280000,11701.632,11703.061,11696.7,11699.495,0.016829999163746834],[1742405340000,11699.225,11701.918,11699.197,11701.609,0.012210000306367874],[1742405400000,11702.337,11704.319,11701.019,11701.494,0.011110000312328339],[1742405460000,11701.416,11701.819,11697.863,11700.445,0.013969999738037586],[1742405520000,11700.945,11700.945,11697.025,11697.43,0.013199999928474426],[1742405580000,11697.004,11699.641,11696.584,11697.906,0.013419999741017818],[1742405640000,11698.574,11699.31,11697.037,11698.682,0.012430000118911266],[1742405700000,11698.802,11700.429,11697.302,11697.726,0.013580000028014183],[1742405760000,11697.687,11700.075,11696.783,11699.432,0.015690000727772713],[1742405820000,11699.277,11699.501,11696.212,11697.722,0.016009999439120293],[1742405880000,11697.783,11698.45,11694.751,11697.439,0.021959999576210976],[1742405940000,11697.711,11697.711,11694.915,11695.234,0.011289999820291996],[1742406000000,11695.543,11695.543,11692.327,11693.971,0.016839999705553055],[1742406060000,11693.934,11694.397,11687.084,11687.47,0.034129999577999115],[1742406120000,11687.315,11687.982,11683.148,11687.346,0.031980000436306],[1742406180000,11687.655,11688.63,11685.553,11687.591,0.01686999946832657],[1742406240000,11687.712,11688.205,11685.015,11686.737,0.0157299991697073],[1742406300000,11686.969,11687.487,11683.228,11683.646,0.007259999867528677],[1742406360000,11683.131,11683.131,11674.1,11674.49,0.011110000312328339],[1742406420000,11674.606,11676.263,11673.337,11674.818,0.01286999974399805],[1742406480000,11674.742,11679.151,11674.345,11677.773,0.014709999784827232],[1742406540000,11677.273,11681.801,11677.273,11679.145,0.017009999603033066],[1742406600000,11679.03,11686.817,11675.64,11686.239,0.012649999931454659],[1742406660000,11685.845,11687.539,11684.217,11686.882,0.011110000312328339],[1742406720000,11686.806,11687.803,11683.815,11686.331,0.012649999931454659],[1742406780000,11686.371,11686.448,11684.285,11684.663,0.009239999577403069],[1742406840000,11684.933,11685.803,11680.687,11680.911,0.010999999940395355],[1742406900000,11681.304,11683.839,11679.382,11680.371,0.01056000031530857],[1742406960000,11679.915,11680.512,11678.61,11680.015,0.005280000157654285],[1742407020000,11679.924,11679.924,11676.881,11678.663,0.010780000127851963],[1742407080000,11678.393,11678.696,11672.993,11673.549,0.0157299991697073],[1742407140000,11673.626,11674.727,11661.467,11661.467,0.024630000814795494],[1742407200000,11645.459,11670.853,11645.459,11667.637,0.027809999883174896],[1742407260000,11668.286,11672.944,11647.337,11660.147,0.030939999967813492],[1742407320000,11659.956,11678.349,11653.249,11673.923,0.024480000138282776],[1742407380000,11673.655,11674.539,11668.218,11669.723,0.01979999989271164],[1742407440000,11669.693,11671.149,11641.607,11663.225,0.01892000064253807],[1742407500000,11663.417,11668.21,11659.785,11665.943,0.019689999520778656],[1742407560000,11666.387,11666.896,11660.758,11661.93,0.02046000026166439],[1742407620000,11661.43,11675.398,11660.129,11675.398,0.018810000270605087],[1742407680000,11676.167,11677.074,11669.017,11669.247,0.019910000264644623],[1742407740000,11668.977,11670.655,11657.216,11659.294,0.020679999142885208],[1742407800000,11659.643,11663.442,11658.606,11662,0.01792999915778637],[1742407860000,11662.116,11662.652,11653.955,11655.186,0.024250000715255737],[1742407920000,11655.252,11658.233,11652.861,11655.545,0.021560000255703926],[1742407980000,11657.795,11666.041,11657.68,11663.569,0.02761000022292137],[1742408040000,11663.569,11669.074,11663.339,11668.844,0.01858999952673912],[1742408100000,11667.729,11679.347,11664.347,11671.677,0.01924999989569187],[1742408160000,11671.13,11674.119,11670.919,11670.988,0.01947000063955784],[1742408220000,11670.911,11679.741,11670.911,11678.048,0.02012999914586544],[1742408280000,11677.933,11680.262,11676.023,11676.255,0.02305999957025051],[1742408340000,11676.255,11680.379,11674.167,11678.57,0.018769999966025352],[1742408400000,11679.161,11682.48,11676.047,11680.067,0.01775999926030636],[1742408460000,11679.99,11684.468,11679.953,11684.468,0.015399999916553497],[1742408520000,11685.167,11687.158,11681.36,11685.349,0.019029999151825905],[1742408580000,11684.425,11684.745,11678.708,11680.49,0.015629999339580536],[1742408640000,11680.308,11685.853,11675.447,11684.36,0.024049999192357063],[1742408700000,11684.537,11685.065,11672.174,11673.713,0.02483999915421009],[1742408760000,11673.252,11678.703,11672.664,11678.608,0.02266000024974346],[1742408820000,11678.416,11680.126,11674.822,11676.733,0.01759999990463257],[1742408880000,11676.848,11677.417,11673.16,11674.741,0.020899999886751175],[1742408940000,11674.549,11678.729,11674.549,11678.589,0.01606000028550625],[1742409000000,11678.046,11682.181,11676.832,11681.329,0.01638999953866005],[1742409060000,11680.791,11681.988,11677.339,11679.606,0.016499999910593033],[1742409120000,11679.759,11680.601,11674.503,11676.753,0.01792999915778637],[1742409180000,11676.6,11677.228,11673.534,11676.469,0.020020000636577606],[1742409240000,11676.584,11677.072,11673.773,11674.747,0.020239999517798424],[1742409300000,11674.874,11677.665,11673.469,11676.06,0.018370000645518303],[1742409360000,11676.406,11687.023,11675.768,11687.023,0.02655000053346157],[1742409420000,11686.562,11688.096,11679.331,11686.296,0.026669999584555626],[1742409480000,11686.066,11689.575,11680.909,11684.811,0.024089999496936798],[1742409540000,11685.421,11689.686,11683.538,11684.489,0.020570000633597374],[1742409600000,11684.37,11685,11678.095,11681.723,0.02387000061571598],[1742409660000,11682.53,11687.869,11675.935,11676.694,0.02321000024676323],[1742409720000,11676.748,11685.554,11673.193,11684.624,0.02761000022292137],[1742409780000,11684.548,11684.548,11669.434,11677.293,0.026179999113082886],[1742409840000,11677.561,11678.523,11668.879,11669.92,0.021889999508857727],[1742409900000,11669.038,11671.845,11666.175,11666.85,0.021560000255703926],[1742409960000,11666.475,11676.1,11663.989,11674.2,0.02046000026166439],[1742410020000,11674.138,11674.208,11664.847,11672.19,0.023099999874830246],[1742410080000,11672.191,11682.737,11668.687,11680.179,0.02046000026166439],[1742410140000,11679.723,11682.703,11664.433,11665.086,0.021779999136924744],[1742410200000,11663.519,11670.432,11661.094,11667.651,0.02046000026166439],[1742410260000,11670.483,11671.97,11662.847,11670.022,0.020679999142885208],[1742410320000,11670.022,11671.561,11665.305,11669.042,0.023099999874830246],[1742410380000,11668.701,11672.718,11664.113,11670.487,0.021549999713897705],[1742410440000,11670.564,11678.029,11670.564,11676,0.015180000104010105],[1742410500000,11676.518,11680.821,11674.212,11677.035,0.013969999738037586],[1742410560000,11676.958,11680.583,11671.54,11675.029,0.021479999646544456],[1742410620000,11675.719,11677.799,11668.815,11672.83,0.019910000264644623],[1742410680000,11672.793,11681.375,11672.141,11681.375,0.02037999965250492],[1742410740000,11681.405,11683.104,11673.906,11677.072,0.01809000037610531],[1742410800000,11678.323,11683.252,11674.684,11675.228,0.07575000077486038],[1742410860000,11675.687,11684.273,11672.837,11683.483,0.08702000230550766],[1742410920000,11683.368,11684.6,11677.613,11678.628,0.07402999699115753],[1742410980000,11678.444,11682.898,11676.839,11677.988,0.0416099987924099],[1742411040000,11677.736,11679.518,11674.868,11677.422,0.028620000928640366],[1742411100000,11676.343,11680.552,11674.436,11678.637,0.06185000017285347],[1742411160000,11678.675,11682.037,11671.289,11675.247,0.0701799988746643],[1742411220000,11675.248,11677.162,11670.293,11670.293,0.05979999899864197],[1742411280000,11670.382,11672.299,11667.847,11668.682,0.056279998272657394],[1742411340000,11668.464,11677.478,11668.157,11673.618,0.06853000074625015],[1742411400000,11673.618,11685.072,11671.883,11682.305,0.04368999972939491],[1742411460000,11682.489,11682.687,11676.209,11676.994,0.028179999440908432],[1742411520000,11677.186,11681.576,11674.832,11679.468,0.026240000501275063],[1742411580000,11679.532,11683.375,11677.892,11678.179,0.026110000908374786],[1742411640000,11677.999,11681.165,11674.912,11681.165,0.034529998898506165],[1742411700000,11681.242,11682.045,11676.882,11681.563,0.051249999552965164],[1742411760000,11682.023,11691.582,11679.733,11690.69,0.06908000260591507],[1742411820000,11691.428,11696.447,11690.576,11693.54,0.06391999870538712],[1742411880000,11693.464,11694.048,11684.357,11686.577,0.08388999849557877],[1742411940000,11686.692,11686.692,11679.258,11680.792,0.052400000393390656],[1742412000000,11680.907,11681.176,11673.061,11673.73,0.022350000217556953],[1742412060000,11673.961,11675.218,11670.712,11675.218,0.02281999960541725],[1742412120000,11675.218,11677.328,11671.745,11675.491,0.02297000028192997],[1742412180000,11675.491,11682.12,11675.491,11681.612,0.026179999113082886],[1742412240000,11681.612,11690.702,11681.612,11689.129,0.02230999991297722],[1742412300000,11689.166,11689.94,11681.133,11682.583,0.02287999913096428],[1742412360000,11682.66,11687.576,11681.442,11687.261,0.024089999496936798],[1742412420000,11686.925,11687.003,11678.691,11681.482,0.02249000035226345],[1742412480000,11681.416,11685.815,11680.272,11682.915,0.024949999526143074],[1742412540000,11682.915,11684.474,11680.019,11680.287,0.0215000007301569],[1742412600000,11679.354,11690.611,11679.354,11690.073,0.036400001496076584],[1742412660000,11690.227,11696.051,11690.227,11693.949,0.03320999816060066],[1742412720000,11694.222,11698.586,11685.037,11685.038,0.025699999183416367],[1742412780000,11684.428,11686.534,11683.751,11684.859,0.0193099994212389],[1742412840000,11684.281,11685.526,11681.937,11684.948,0.016720000654459],[1742412900000,11684.948,11687.357,11684.484,11687.357,0.02311999909579754],[1742412960000,11687.357,11688.722,11685.246,11685.911,0.018959999084472656],[1742413020000,11685.911,11686.612,11683.944,11686.49,0.01826000027358532],[1742413080000,11686.03,11688.796,11685.494,11686.242,0.018039999529719353],[1742413140000,11686.241,11691.238,11686.198,11690.618,0.01979999989271164],[1742413200000,11690.466,11691.32,11688.299,11689.422,0.01924999989569187],[1742413260000,11689.308,11690.311,11687.614,11690.127,0.0157299991697073],[1742413320000,11690.971,11691.317,11686.146,11688.282,0.02112000063061714],[1742413380000,11688.168,11689.162,11686.555,11688.579,0.019910000264644623],[1742413440000,11688.463,11691.333,11686.588,11686.687,0.02181999944150448],[1742413500000,11686.764,11687.283,11684.219,11686.124,0.03141999989748001],[1742413560000,11686.259,11687.085,11683.322,11685.003,0.023930000141263008],[1742413620000,11685.311,11692.535,11685.311,11692.435,0.029039999470114708],[1742413680000,11692.435,11692.614,11688.912,11689.959,0.03426000103354454],[1742413740000,11690.151,11690.889,11686.114,11686.571,0.037769999355077744],[1742413800000,11686.378,11688.616,11683.844,11685.879,0.04211999848484993],[1742413860000,11685.956,11690.471,11685.688,11689.237,0.07846000045537949],[1742413920000,11688.931,11689.375,11686.782,11688.608,0.0595100000500679],[1742413980000,11688.608,11692.989,11688.416,11692.989,0.044690001755952835],[1742414040000,11692.989,11694.116,11691.648,11692.157,0.04213999956846237],[1742414100000,11692.424,11693.488,11690.114,11690.217,0.056529998779296875],[1742414160000,11690.524,11693.012,11690.398,11691.329,0.02590000070631504],[1742414220000,11691.33,11691.33,11687.969,11688.353,0.04030999913811684],[1742414280000,11688.353,11692.867,11688.222,11692.483,0.03249000012874603],[1742414340000,11692.483,11692.483,11689.35,11690.652,0.03809000179171562],[1742414400000,11690.896,11690.896,11686.819,11686.897,0.01769999973475933],[1742414460000,11686.897,11686.928,11683.559,11683.559,0.0061599998734891415],[1742414520000,11683.931,11685.648,11683.585,11685.294,0.011789999902248383],[1742414580000,11685.487,11687.236,11685.487,11685.978,0.008790000341832638],[1742414640000,11685.902,11686.434,11684.67,11685.207,0.010280000045895576],[1742414700000,11685.129,11685.161,11679.664,11679.664,0.01664000004529953],[1742414760000,11679.663,11686.441,11678.399,11684.752,0.027780000120401382],[1742414820000,11684.714,11686.718,11684.562,11685.893,0.01245999988168478],[1742414880000,11686.227,11687.36,11685.027,11686.538,0.00803999975323677],[1742414940000,11685.808,11687.14,11685.424,11686.959,0.005450000055134296],[1742415000000,11686.959,11689.853,11686.959,11689.853,0.003700000001117587],[1742415060000,11690.237,11690.237,11688.89,11689.043,0.004579999949783087],[1742415120000,11689.427,11689.427,11687.38,11687.854,0.0036299999337643385],[1742415180000,11687.855,11689.006,11686.703,11686.8,0.00406000018119812],[1742415240000,11686.734,11688.958,11686.174,11686.839,0.006169999949634075],[1742415300000,11686.839,11686.878,11685.239,11686.424,0.009050000458955765],[1742415360000,11686.08,11687.488,11685.534,11685.734,0.009610000066459179],[1742415420000,11685.926,11687.203,11684.686,11685.613,0.009820000268518925],[1742415480000,11685.231,11686.113,11683.389,11684.49,0.009089999832212925],[1742415540000,11684.605,11688.339,11683.464,11688.026,0.014659999869763851],[1742415600000,11688.025,11688.639,11685.865,11687.928,0.005499999970197678],[1742415660000,11687.928,11688.514,11687.042,11688.285,0.004290000069886446],[1742415720000,11688.323,11688.776,11687.44,11687.44,0.0066999997943639755],[1742415780000,11687.057,11687.959,11685.687,11687.959,0.009499999694526196],[1742415840000,11687.958,11688.016,11685.812,11686.055,0.008679999969899654],[1742415900000,11685.538,11685.884,11685.04,11685.884,0.007849999703466892],[1742415960000,11685.5,11686.659,11685.272,11686.352,0.008659999817609787],[1742416020000,11686.467,11686.467,11685.43,11685.892,0.008870000019669533],[1742416080000,11685.815,11687.399,11685.815,11686.785,0.006570000201463699],[1742416140000,11686.555,11688.208,11686.377,11688.208,0.00634999992325902],[1742416200000,11688.284,11688.859,11685.733,11686.209,0.00535999983549118],[1742416260000,11686.324,11686.977,11684.178,11684.256,0.009159999899566174],[1742416320000,11684.41,11684.41,11681.202,11682.652,0.007809999864548445],[1742416380000,11682.622,11683.427,11682.268,11682.813,0.005080000031739473],[1742416440000,11683.081,11683.274,11680.243,11680.895,0.006300000008195639],[1742416500000,11681.01,11681.917,11680.396,11681.443,0.005169999785721302],[1742416560000,11681.519,11683.574,11680.853,11682.361,0.00418000016361475],[1742416620000,11682.361,11683.09,11682.189,11682.879,0.0061599998734891415],[1742416680000,11682.803,11683.046,11680.375,11680.375,0.0086899995803833],[1742416740000,11680.437,11681.368,11678.53,11681.138,0.006819999776780605],[1742416800000,11681.138,11682.147,11680.851,11681.329,0.00494999997317791],[1742416860000,11681.061,11681.614,11679.924,11680.275,0.005280000157654285],[1742416920000,11680.275,11682.043,11679.523,11681.935,0.004730000160634518],[1742416980000,11681.661,11682.158,11681.499,11681.791,0.00395999988541007],[1742417040000,11681.829,11682.136,11681.3,11681.677,0.004509999882429838],[1742417100000,11681.639,11682.674,11681.005,11681.005,0.0031900000758469105],[1742417160000,11680.494,11684.654,11680.494,11684.228,0.006049999967217445],[1742417220000,11684.228,11685.188,11683.945,11683.945,0.0036299999337643385],[1742417280000,11683.868,11685.145,11682.086,11685.145,0.00418000016361475],[1742417340000,11685.834,11686.839,11685.536,11686.519,0.007699999958276749],[1742417400000,11686.062,11688.014,11683.075,11687.132,0.012980000115931034],[1742417460000,11687.528,11688.837,11686.351,11687.712,0.009239999577403069],[1742417520000,11687.438,11688.043,11685.101,11685.558,0.008249999955296516],[1742417580000,11685.162,11687.204,11680.123,11682.958,0.017489999532699585],[1742417640000,11682.105,11687.628,11681.358,11684.575,0.010119999758899212],[1742417700000,11684.849,11687.116,11684.136,11685.132,0.006490000057965517],[1742417760000,11685.163,11689.592,11685.049,11689.016,0.0037400000728666782],[1742417820000,11688.901,11688.901,11683.86,11687.234,0.005499999970197678],[1742417880000,11687.08,11687.778,11685.754,11687.471,0.005609999876469374],[1742417940000,11687.663,11689.559,11680.618,11680.81,0.006014000158756971],[1742421600000,11685.381,11695.357,11682.095,11694.663,0.007408999837934971],[1742421660000,11694.663,11696.182,11683.977,11684.084,0.009963000193238258],[1742421720000,11684.16,11684.539,11679.466,11682.928,0.009476999752223492],[1742421780000,11682.928,11686.219,11681.08,11682.951,0.0121069997549057],[1742421840000,11682.983,11689.193,11682.744,11687.18,0.014479000121355057],[1742421900000,11690.015,11690.015,11682.72,11684.844,0.016130000352859497],[1742421960000,11684.874,11690.775,11684.053,11686.961,0.013749999925494194],[1742422020000,11686.931,11690.707,11685.283,11686.776,0.014960000291466713],[1742422080000,11686.715,11689.275,11685.166,11687.306,0.01561999972909689],[1742422140000,11687.459,11688.094,11685.794,11686.955,0.009730000048875809],[1742422200000,11686.924,11690.406,11682.943,11690.406,0.009349999949336052],[1742422260000,11684.642,11691.255,11682.969,11685.208,0.010520000010728836],[1742422320000,11685.208,11685.501,11684.309,11684.73,0.005169999785721302],[1742422380000,11684.729,11685.504,11684.669,11685.044,0.0037400000728666782],[1742422440000,11685.043,11685.091,11684.431,11684.86,0.0032999999821186066],[1742422500000,11684.899,11687.125,11682.843,11682.904,0.008799999952316284],[1742422560000,11683.134,11683.402,11681.402,11681.402,0.006049999967217445],[1742422620000,11681.671,11681.716,11679.785,11679.785,0.006709999870508909],[1742422680000,11679.977,11680.44,11679.237,11679.651,0.016019999980926514],[1742422740000,11680.763,11681.031,11677.629,11678.514,0.01075000036507845],[1742422800000,11678.514,11679.362,11675.941,11676.394,0.01745999976992607],[1742422860000,11676.701,11677.312,11675.692,11676.776,0.013020000420510769],[1742422920000,11676.776,11676.93,11674.687,11674.753,0.009789999574422836],[1742422980000,11674.754,11675.355,11673.319,11675.325,0.01573999971151352],[1742423040000,11675.325,11677.699,11675.132,11677.699,0.005400000140070915],[1742423100000,11677.7,11678.198,11677.073,11677.379,0.004989999812096357],[1742423160000,11677.197,11677.802,11677.197,11677.304,0.0026400000788271427],[1742423220000,11677.082,11677.641,11676.875,11677.534,0.0030799999367445707],[1742423280000,11678.212,11681.729,11678.212,11680.763,0.005499999970197678],[1742423340000,11680.764,11682.433,11680.228,11682.319,0.005280000157654285],[1742423400000,11682.35,11682.74,11679.943,11680.288,0.007790000177919865],[1742423460000,11680.633,11682.673,11680.633,11682.274,0.00418000016361475],[1742423520000,11682.351,11682.87,11682.258,11682.526,0.0026400000788271427],[1742423580000,11682.466,11684.818,11682.466,11684.473,0.0029700000304728746],[1742423640000,11684.441,11685.346,11684.441,11684.496,0.002309999894350767],[1742423700000,11684.381,11684.64,11684.342,11684.64,0.0015399999683722854],[1742423760000,11684.449,11685.616,11683.998,11685.616,0.00418000016361475],[1742423820000,11686.043,11686.127,11684.926,11685.474,0.00418000016361475],[1742423880000,11685.195,11685.81,11683.914,11683.954,0.0032999999821186066],[1742423940000,11683.954,11684.412,11681.569,11681.647,0.0041600000113248825],[1742424000000,11681.685,11683.339,11681.685,11682.627,0.0040699997916817665],[1742424060000,11682.657,11682.657,11681.484,11681.952,0.004509999882429838],[1742424120000,11681.984,11682.98,11681.662,11681.692,0.0035200000274926424],[1742424180000,11681.462,11681.892,11681.462,11681.576,0.002749999985098839],[1742424240000,11681.546,11684.002,11680.98,11684.002,0.0036299999337643385],[1742424300000,11683.697,11686.033,11683.697,11684.851,0.004619999788701534],[1742424360000,11684.891,11685.381,11684.83,11685.343,0.0035200000274926424],[1742424420000,11685.342,11685.358,11684.637,11684.715,0.0029700000304728746],[1742424480000,11684.753,11685.517,11684.753,11685.479,0.0018700000364333391],[1742424540000,11685.164,11686.435,11685.056,11686.237,0.002309999894350767],[1742424600000,11685.862,11686.445,11685.849,11685.925,0.0026400000788271427],[1742424660000,11685.925,11686.141,11684.737,11685.549,0.0035200000274926424],[1742424720000,11685.55,11686.623,11685.473,11686.27,0.002309999894350767],[1742424780000,11686.239,11686.895,11686.128,11686.511,0.002309999894350767],[1742424840000,11686.511,11686.864,11685.887,11686.864,0.0016499999910593033],[1742424900000,11686.895,11688.78,11686.895,11688.426,0.002420000033453107],[1742424960000,11688.365,11688.365,11687.983,11688.014,0.0017600000137463212],[1742425020000,11688.014,11688.044,11686.967,11687.629,0.002400000113993883],[1742425080000,11669.849,11669.849,11668.701,11669.771,0.0008800000068731606],[1742425140000,11669.114,11669.114,11669.114,11669.114,0.00033000000985339284],[1742425200000,11669.801,11672.086,11669.801,11671.771,0.008489999920129776],[1742425260000,11656.958,11674.547,11656.958,11673.868,0.006719999946653843],[1742425320000,11673.684,11673.684,11668.556,11669.41,0.007149999961256981],[1742425380000,11668.753,11673.675,11668.753,11673.667,0.003719999920576811],[1742425440000,11672.607,11673.019,11668.51,11672.981,0.0020000000949949026],[1742425500000,11672.783,11673.617,11668.283,11673.281,0.005200000014156103],[1742425560000,11672.702,11673.585,11668.318,11672.015,0.011119999922811985],[1742425620000,11672.16,11673.88,11672.16,11672.971,0.00863999966531992],[1742425680000,11672.973,11673.984,11670.553,11670.553,0.006719999946653843],[1742425740000,11670.515,11675.585,11669.661,11673.487,0.004639999940991402],[1742425800000,11674.368,11690.561,11674.245,11690.025,0.005530000198632479],[1742425860000,11689.994,11690.905,11687.638,11687.638,0.0053900000639259815],[1742425920000,11687.6,11687.868,11687.561,11687.638,0.002309999894350767],[1742425980000,11687.608,11691.565,11687.577,11687.982,0.004840000066906214],[1742426040000,11688.212,11688.251,11687.001,11687.73,0.002090000081807375],[1742426100000,11687.798,11688.858,11687.345,11687.868,0.004670000169426203],[1742426160000,11687.869,11687.869,11686.75,11687.209,0.002749999985098839],[1742426220000,11687.095,11687.195,11686.543,11687.079,0.0040699997916817665],[1742426280000,11687.195,11688.298,11686.936,11688.144,0.002749999985098839],[1742426340000,11688.567,11689.754,11688.536,11689.447,0.0029700000304728746],[1742426400000,11689.447,11689.792,11689.203,11689.471,0.004399999976158142],[1742426460000,11689.501,11689.77,11689.317,11689.562,0.002749999985098839],[1742426520000,11689.869,11689.869,11689.317,11689.539,0.0029700000304728746],[1742426580000,11689.547,11690.497,11689.278,11689.539,0.005830000154674053],[1742426640000,11689.539,11690.703,11689.478,11690.628,0.005169999785721302],[1742426700000,11690.445,11691.019,11689.402,11689.479,0.005830000154674053],[1742426760000,11689.594,11690.666,11689.249,11690.513,0.0061599998734891415],[1742426820000,11690.513,11690.628,11689.746,11689.884,0.004840000066906214],[1742426880000,11689.884,11690.237,11689.278,11689.807,0.004399999976158142],[1742426940000,11689.807,11690.283,11689.546,11689.632,0.004730000160634518],[1742427000000,11689.747,11690.983,11689.733,11689.811,0.00494999997317791],[1742427060000,11689.849,11690.547,11688.88,11688.919,0.006599999964237213],[1742427120000,11688.803,11690.701,11687.473,11687.677,0.01286999974399805],[1742427180000,11687.753,11687.998,11686.094,11686.515,0.0062699997797608376],[1742427240000,11686.23,11686.942,11685.649,11686.607,0.00494999997317791],[1742427300000,11686.684,11687.126,11686.216,11686.985,0.004619999788701534],[1742427360000,11686.985,11686.985,11685.446,11685.898,0.006049999967217445],[1742427420000,11685.928,11686.54,11685.655,11685.76,0.0038499999791383743],[1742427480000,11685.798,11685.974,11685.43,11685.859,0.0031799999997019768],[1742427540000,11685.936,11685.936,11684.693,11685.342,0.0052200001664459705],[1742427600000,11685.315,11686.38,11684.89,11685.449,0.005439999978989363],[1742427660000,11685.449,11685.449,11683.565,11684.616,0.004399999976158142],[1742427720000,11684.523,11685.709,11684.489,11684.772,0.0053900000639259815],[1742427780000,11684.618,11685.488,11684.618,11685.213,0.0038499999791383743],[1742427840000,11685.291,11688.394,11685.291,11687.478,0.004559999797493219],[1742427900000,11687.479,11688.388,11687.479,11688.35,0.0029700000304728746],[1742427960000,11688.35,11688.846,11687.988,11688.846,0.0029700000304728746],[1742428020000,11688.913,11688.913,11685.816,11685.885,0.0036299999337643385],[1742428080000,11685.808,11687.739,11685.808,11687.663,0.002420000033453107],[1742428140000,11687.516,11687.717,11687.15,11687.717,0.0023799999617040157],[1742428200000,11687.747,11688.629,11687.402,11688.244,0.002420000033453107],[1742428260000,11688.283,11688.506,11687.864,11687.864,0.0037400000728666782],[1742428320000,11688.054,11691.772,11688.054,11689.45,0.006800000090152025],[1742428380000,11689.816,11689.816,11688.644,11689.048,0.002940000034868717],[1742428440000,11689.003,11689.003,11687.05,11687.57,0.0029700000304728746],[1742428500000,11687.602,11687.64,11686.651,11686.928,0.002420000033453107],[1742428560000,11686.889,11688.281,11686.621,11688.051,0.002420000033453107],[1742428620000,11688.021,11688.55,11687.093,11688.044,0.0034099998883903027],[1742428680000,11687.738,11688.787,11677.469,11677.476,0.004619999788701534],[1742428740000,11677.622,11677.811,11676.979,11677.299,0.002420000033453107]]