[[1742362200000,13819.709,13822.285,13819.341,13821.36,0.028459999710321426],[1742362260000,13821.223,13822.907,13820.054,13821.465,0.021139999851584435],[1742362320000,13821.542,13825.233,13820.875,13824.865,0.02969999983906746],[1742362380000,13824.864,13827.311,13824.454,13827.065,0.025930000469088554],[1742362440000,13827.552,13834.122,13826.733,13833.395,0.0173799991607666],[1742362500000,13833.225,13841.329,13832.847,13840.6,0.04115999862551689],[1742362560000,13840.646,13841.555,13836.882,13840.157,0.03886000066995621],[1742362620000,13840.157,13847.931,13840.07,13847.202,0.030950000509619713],[1742362680000,13847.339,13849.024,13841.834,13841.834,0.061769999563694],[1742362740000,13841.377,13842.635,13838.157,13840.506,0.0894400030374527],[1742362800000,13841.495,13842.678,13838.946,13840.25,0.02703999914228916],[1742362860000,13840.25,13841.468,13838.462,13840.162,0.027820000424981117],[1742362920000,13839.615,13845.062,13838.75,13843.756,0.022849999368190765],[1742362980000,13843.756,13847.626,13841.737,13841.737,0.031139999628067017],[1742363040000,13841.737,13842.163,13839.507,13841.738,0.016119999811053276],[1742363100000,13841.921,13845.817,13841.708,13844.74,0.029600000008940697],[1742363160000,13844.695,13846.258,13843.329,13845.314,0.03147000074386597],[1742363220000,13845.314,13845.713,13840.794,13841.204,0.030479999259114265],[1742363280000,13841.205,13843.95,13839.884,13843.191,0.02590000070631504],[1742363340000,13843.132,13843.282,13839.64,13842.02,0.04964999854564667],[1742363400000,13841.838,13843.444,13840.85,13842.352,0.03373999893665314],[1742363460000,13842.261,13844.146,13839.29,13843.918,0.02686999924480915],[1742363520000,13843.736,13845.181,13843.118,13844.301,0.009359999559819698],[1742363580000,13844.256,13845.778,13844.074,13845.643,0.011110000312328339],[1742363640000,13845.733,13849.345,13844.822,13848.934,0.02857000008225441],[1742363700000,13849.3,13854.411,13849.118,13853.364,0.015519999898970127],[1742363760000,13853.394,13857.537,13853.121,13856.157,0.02346000075340271],[1742363820000,13856.658,13861.531,13855.701,13859.814,0.033479999750852585],[1742363880000,13859.858,13860.269,13856.311,13857.054,0.01752999983727932],[1742363940000,13857.1,13858.118,13854.352,13858.117,0.021159999072551727],[1742364000000,13858.179,13858.926,13851.423,13853.397,0.028300000354647636],[1742364060000,13853.989,13855.899,13852.469,13855.216,0.0384100005030632],[1742364120000,13854.852,13856.506,13853.032,13855.627,0.02531999908387661],[1742364180000,13855.4,13857.754,13854.002,13855.174,0.018360000103712082],[1742364240000,13855.039,13859.64,13853.719,13856.589,0.038750000298023224],[1742364300000,13856.452,13861.89,13854.891,13860.934,0.04247000068426132],[1742364360000,13861.07,13861.435,13858.261,13858.827,0.05177000164985657],[1742364420000,13858.734,13861.101,13858.035,13859.37,0.06711000204086304],[1742364480000,13859.827,13860.358,13854.467,13855.439,0.03623000159859657],[1742364540000,13855.865,13857.904,13855.365,13855.975,0.0392099991440773],[1742364600000,13855.975,13855.975,13850.131,13851.511,0.04324999824166298],[1742364660000,13851.601,13851.601,13845.623,13846.548,0.03793000057339668],[1742364720000,13847.003,13847.003,13839.428,13839.428,0.04741000011563301],[1742364780000,13839.839,13839.839,13829.044,13832.645,0.054430000483989716],[1742364840000,13833.067,13838.489,13832.098,13836.727,0.02988000027835369],[1742364900000,13837.137,13845.366,13833.658,13845.139,0.03384999930858612],[1742364960000,13845.047,13847.826,13838.016,13838.016,0.030230000615119934],[1742365020000,13838.016,13838.017,13831.974,13833.796,0.05967999994754791],[1742365080000,13833.98,13836.591,13832.781,13835.847,0.02930999919772148],[1742365140000,13835.894,13837.942,13831.761,13833.449,0.026340000331401825],[1742365200000,13833.585,13836.151,13820.937,13820.982,0.03771999850869179],[1742365260000,13820.695,13833.478,13819.889,13832.536,0.04732999950647354],[1742365320000,13832.491,13833.783,13829.38,13832.963,0.04030999913811684],[1742365380000,13833.236,13841.33,13833.236,13840.176,0.021400000900030136],[1742365440000,13840.176,13841.452,13834.465,13836.151,0.02469000034034252],[1742365500000,13836.105,13836.409,13831.337,13836.409,0.030980000272393227],[1742365560000,13836.409,13838.595,13833.645,13837.26,0.013939999975264072],[1742365620000,13836.865,13839.735,13835.256,13835.953,0.026429999619722366],[1742365680000,13836.045,13836.182,13831.489,13832.401,0.02469000034034252],[1742365740000,13832.4,13832.539,13828.816,13831.003,0.04470000043511391],[1742365800000,13830.579,13831.855,13825.627,13828.923,0.036400001496076584],[1742365860000,13828.908,13828.908,13824.335,13825.446,0.04422000050544739],[1742365920000,13825.492,13829.835,13823.045,13829.835,0.040070001035928726],[1742365980000,13829.744,13831.46,13828.181,13829.545,0.02353999949991703],[1742366040000,13829.546,13830.078,13825.841,13827.072,0.02355000004172325],[1742366100000,13826.677,13833.781,13825.296,13833.781,0.03505000099539757],[1742366160000,13833.963,13836.043,13831.823,13833.554,0.02449999935925007],[1742366220000,13833.328,13833.328,13829.38,13830.486,0.01907999999821186],[1742366280000,13830.457,13835.104,13830.426,13834.648,0.018640000373125076],[1742366340000,13834.876,13837.38,13834.876,13836.469,0.0147299999371171],[1742366400000,13836.469,13842.044,13836.165,13838.339,0.015610000118613243],[1742366460000,13838.475,13838.613,13834.421,13834.421,0.02174999937415123],[1742366520000,13834.557,13838.202,13832.857,13837.959,0.020260000601410866],[1742366580000,13838.325,13843.108,13836.942,13843.108,0.0177800003439188],[1742366640000,13842.971,13849.075,13842.651,13847.663,0.03280000016093254],[1742366700000,13847.677,13856.015,13846.752,13853.856,0.0688600018620491],[1742366760000,13853.855,13854.629,13850.409,13850.862,0.05758000165224075],[1742366820000,13850.953,13853.944,13850.817,13851.5,0.04152999818325043],[1742366880000,13852.003,13852.549,13849.676,13851.744,0.03460000082850456],[1742366940000,13851.925,13852.502,13850.558,13851.301,0.042830001562833786],[1742367000000,13850.982,13853.306,13850.27,13852.243,0.029990000650286674],[1742367060000,13852.273,13853.669,13851.253,13853.335,0.03474000096321106],[1742367120000,13853.654,13854.991,13852.669,13853.458,0.021159999072551727],[1742367180000,13853.548,13860.684,13853.548,13859.271,0.07382000237703323],[1742367240000,13858.77,13861.217,13858.193,13860.182,0.06373000144958496],[1742367300000,13860.045,13860.182,13855.917,13856.373,0.052639998495578766],[1742367360000,13856.373,13863.512,13855.447,13863.239,0.07083000242710114],[1742367420000,13863.557,13866.147,13862.556,13862.881,0.06765999644994736],[1742367480000,13862.637,13862.79,13856.548,13859.482,0.0354899987578392],[1742367540000,13859.483,13863.341,13854.607,13861.52,0.030519999563694],[1742367600000,13862.537,13862.751,13858.223,13859.909,0.025790000334382057],[1742367660000,13859.756,13864.21,13857.931,13864.21,0.026660000905394554],[1742367720000,13864.332,13868.65,13862.174,13868.01,0.019859999418258667],[1742367780000,13868.194,13868.253,13861.414,13863.117,0.028379999101161957],[1742367840000,13863.116,13864.241,13858.71,13858.877,0.03085000067949295],[1742367900000,13858.831,13859.318,13856.673,13857.1,0.017890000715851784],[1742367960000,13856.795,13859.578,13856.037,13858.712,0.02565000019967556],[1742368020000,13858.849,13861.326,13858.149,13860.019,0.02745000086724758],[1742368080000,13860.019,13867.255,13859.274,13866.692,0.02133999951183796],[1742368140000,13866.692,13873.292,13866.601,13872.669,0.02266000024974346],[1742368200000,13872.394,13873.58,13868.457,13871.847,0.028699999675154686],[1742368260000,13871.848,13873.565,13870.691,13871.24,0.01947000063955784],[1742368320000,13871.33,13872.151,13867.59,13868.258,0.014960000291466713],[1742368380000,13868.168,13871.3,13865.595,13866.37,0.01924999989569187],[1742368440000,13866.723,13868.166,13864.637,13867.588,0.03102000057697296],[1742368500000,13867.679,13871.04,13866.657,13866.657,0.01793999969959259],[1742368560000,13866.535,13868.998,13866.018,13866.536,0.028189999982714653],[1742368620000,13866.627,13868.088,13864.147,13867.282,0.02710999920964241],[1742368680000,13867.341,13874.792,13867.173,13872.284,0.019910000264644623],[1742368740000,13872.345,13872.436,13870.322,13871.644,0.019840000197291374],[1742368800000,13871.142,13873.167,13865.03,13866.093,0.03440000116825104],[1742368860000,13866.778,13869.334,13864.071,13867.92,0.03506999835371971],[1742368920000,13868.057,13868.467,13861.625,13863.724,0.01689000055193901],[1742368980000,13863.555,13866.761,13861.457,13861.777,0.016820000484585762],[1742369040000,13861.868,13870.291,13861.868,13869.835,0.012299999594688416],[1742369100000,13869.621,13871.341,13867.998,13869.2,0.013559999875724316],[1742369160000,13870.08,13871.161,13867.437,13867.437,0.0246799997985363],[1742369220000,13867.345,13870.25,13866.936,13870.067,0.0181099995970726],[1742369280000,13869.885,13870.753,13867.452,13868.213,0.01995999924838543],[1742369340000,13868.35,13869.491,13865.841,13866.128,0.021129999309778214],[1742369400000,13866.28,13873.732,13866.268,13872.881,0.025919999927282333],[1742369460000,13874.524,13875.224,13872.668,13874.126,0.016620000824332237],[1742369520000,13874.34,13876.941,13872.911,13876.059,0.020989999175071716],[1742369580000,13876.12,13878.203,13875.299,13877.292,0.016109999269247055],[1742369640000,13877.244,13883.056,13876.47,13882.781,0.020069999620318413],[1742369700000,13883.403,13888.09,13883.1,13885.363,0.019950000569224358],[1742369760000,13885.226,13894.891,13885.091,13894.891,0.02198999933898449],[1742369820000,13895.104,13903.404,13894.633,13899.401,0.06432999670505524],[1742369880000,13899.4,13901.185,13894.373,13894.988,0.05778000131249428],[1742369940000,13894.958,13895.325,13888.472,13893.898,0.04839999973773956],[1742370000000,13893.866,13898.977,13892.179,13898.406,0.042830001562833786],[1742370060000,13898.362,13901.143,13891.938,13893.572,0.05663999915122986],[1742370120000,13893.663,13904.774,13890.698,13902.86,0.0473099984228611],[1742370180000,13902.282,13909.328,13899.171,13901.219,0.05443999916315079],[1742370240000,13901.219,13903.346,13898.376,13898.376,0.04129000008106232],[1742370300000,13897.643,13899.36,13891.21,13893.977,0.04554999992251396],[1742370360000,13893.384,13896.492,13889.887,13890.876,0.030910000205039978],[1742370420000,13891.166,13896.344,13884.962,13884.962,0.03254000097513199],[1742370480000,13884.933,13889.168,13879.768,13880.058,0.04163999855518341],[1742370540000,13880.057,13881.369,13876.828,13876.828,0.028060000389814377],[1742370600000,13876.768,13878.722,13874.191,13877.789,0.07784000039100647],[1742370660000,13877.422,13878.566,13874.128,13874.72,0.042100001126527786],[1742370720000,13875.07,13877.025,13872.635,13875.658,0.05006000027060509],[1742370780000,13875.673,13878.465,13871.426,13878.465,0.0976099967956543],[1742370840000,13878.511,13879.391,13875.496,13875.589,0.043549999594688416],[1742370900000,13875.496,13875.512,13869.824,13872.044,0.0269399993121624],[1742370960000,13872.255,13872.435,13869.558,13871.981,0.055240001529455185],[1742371020000,13871.89,13874.536,13870.023,13872.231,0.043719999492168427],[1742371080000,13872.048,13876.694,13870.299,13872.476,0.09977000206708908],[1742371140000,13872.477,13872.477,13866.566,13866.566,0.07671000063419342],[1742371200000,13866.445,13867.329,13858.844,13861.915,0.06898999959230423],[1742371260000,13861.915,13867.43,13860.09,13860.09,0.07818999886512756],[1742371320000,13860.243,13860.243,13855.136,13856.221,0.07406999915838242],[1742371380000,13856.221,13857.649,13852.423,13854.23,0.06480000168085098],[1742371440000,13853.897,13857.877,13849.155,13852.464,0.07672999799251556],[1742371500000,13852.177,13854.559,13849.899,13849.899,0.0643099993467331],[1742371560000,13849.684,13852.041,13848.476,13848.476,0.045329999178647995],[1742371620000,13848.066,13851.218,13847.751,13848.648,0.025520000606775284],[1742371680000,13848.647,13849.45,13843.456,13843.669,0.0419900007545948],[1742371740000,13843.67,13849.195,13843.51,13846.09,0.04025999829173088],[1742371800000,13845.999,13846.395,13839.453,13840.711,0.04546999931335449],[1742371860000,13840.849,13846.494,13839.601,13843.102,0.04791000112891197],[1742371920000,13842.951,13845.352,13841.154,13843.695,0.05722999945282936],[1742371980000,13843.649,13846.365,13842.371,13845.061,0.03805999830365181],[1742372040000,13844.8,13845.14,13842.493,13843.83,0.03725999966263771],[1742372100000,13844.151,13847.96,13843.347,13846.973,0.03821999952197075],[1742372160000,13846.366,13848.909,13844.818,13847.406,0.04058000072836876],[1742372220000,13847.315,13848.799,13844.702,13846.813,0.0319099985063076],[1742372280000,13847.223,13852.242,13846.889,13851.132,0.040380001068115234],[1742372340000,13851.406,13853.294,13849.725,13852.764,0.03537999838590622],[1742372400000,13852.489,13854.203,13849.886,13850.433,0.03748999908566475],[1742372460000,13850.251,13852.774,13849.37,13850.951,0.025839999318122864],[1742372520000,13851.088,13854.171,13847.766,13847.766,0.037470001727342606],[1742372580000,13847.734,13848.342,13845.43,13846.029,0.0378200002014637],[1742372640000,13845.892,13845.996,13840.193,13840.524,0.06483999639749527],[1742372700000,13840.479,13844.946,13840.418,13844.946,0.054430000483989716],[1742372760000,13844.946,13845.22,13840.475,13840.994,0.06129999831318855],[1742372820000,13840.994,13844.246,13837.481,13840.324,0.0736600011587143],[1742372880000,13839.472,13844.035,13839.38,13843.445,0.033569999039173126],[1742372940000,13843.294,13843.656,13837.925,13839.476,0.028939999639987946],[1742373000000,13839.553,13839.965,13833.391,13833.741,0.060339998453855515],[1742373060000,13833.878,13838.069,13832.209,13837.352,0.07648000121116638],[1742373120000,13837.352,13841.074,13835.757,13835.804,0.08201000094413757],[1742373180000,13835.896,13837.286,13832.726,13832.726,0.04179999977350235],[1742373240000,13832.269,13833.332,13830.31,13830.557,0.038359999656677246],[1742373300000,13830.588,13834.251,13829.417,13830.024,0.048700001090765],[1742373360000,13830.206,13830.313,13824.646,13824.646,0.031120000407099724],[1742373420000,13824.647,13825.955,13822.158,13823.659,0.03381999954581261],[1742373480000,13823.66,13825.895,13817.51,13820.438,0.033799998462200165],[1742373540000,13820.438,13820.438,13813.977,13820.013,0.05170999839901924],[1742373600000,13820.471,13826.087,13820.47,13824.268,0.03166000172495842],[1742373660000,13824.268,13824.268,13819.547,13820.823,0.02370000071823597],[1742373720000,13820.824,13824.782,13818.563,13819.927,0.026489999145269394],[1742373780000,13819.745,13821.823,13816.893,13816.893,0.02346000075340271],[1742373840000,13816.437,13819.554,13810.291,13815.157,0.01996999979019165],[1742373900000,13815.61,13819.214,13814.903,13818.988,0.02377999946475029],[1742373960000,13818.806,13821.853,13816.602,13821.289,0.03858000040054321],[1742374020000,13821.244,13824.856,13820.59,13821.871,0.032669998705387115],[1742374080000,13821.781,13824.029,13818.575,13818.955,0.036570001393556595],[1742374140000,13818.954,13823.189,13818.554,13820.93,0.032590001821517944],[1742374200000,13820.687,13821.111,13818.217,13818.873,0.04571999981999397],[1742374260000,13818.873,13818.965,13814.406,13815.196,0.034929998219013214],[1742374320000,13814.738,13816.753,13812.897,13815.208,0.026660000905394554],[1742374380000,13815.602,13817.26,13813.441,13815.665,0.026419999077916145],[1742374440000,13815.436,13816.969,13808.909,13810.036,0.018139999359846115],[1742374500000,13810.036,13814.047,13809.234,13812.485,0.029559999704360962],[1742374560000,13812.273,13812.291,13807.095,13808.341,0.05200999975204468],[1742374620000,13808.296,13813.195,13807.397,13812.906,0.040709998458623886],[1742374680000,13812.755,13813.301,13804.357,13805.192,0.02855999954044819],[1742374740000,13805.147,13806.911,13798.754,13800.092,0.031150000169873238],[1742374800000,13799.818,13811.59,13797.975,13810.877,0.03440999984741211],[1742374860000,13810.831,13811.881,13804.797,13807.789,0.037870001047849655],[1742374920000,13807.788,13813.63,13806.33,13809.915,0.02928999997675419],[1742374980000,13810.066,13816.252,13810.066,13815.384,0.03423000127077103],[1742375040000,13815.294,13817.527,13804.882,13805.109,0.05550999939441681],[1742375100000,13804.972,13806.945,13798.539,13805.458,0.03956000134348869],[1742375160000,13805.87,13811.605,13805.203,13808.592,0.032430000603199005],[1742375220000,13808.122,13810.3,13806.706,13807.063,0.03101000003516674],[1742375280000,13807.064,13813.41,13806.264,13812.755,0.02531999908387661],[1742375340000,13812.754,13813.27,13808.252,13809.83,0.022590000182390213],[1742375400000,13809.452,13810.515,13806.227,13807.747,0.02638999931514263],[1742375460000,13807.654,13812.549,13807.654,13809.691,0.028039999306201935],[1742375520000,13809.554,13813.602,13808.937,13809.846,0.034949999302625656],[1742375580000,13810.059,13815.28,13809.83,13814.764,0.025019999593496323],[1742375640000,13814.582,13816.065,13812.047,13814.965,0.02672000043094158],[1742375700000,13815.45,13818.355,13814.212,13814.396,0.030629999935626984],[1742375760000,13814.304,13818.36,13814.304,13815.752,0.03351999819278717],[1742375820000,13815.981,13817.521,13812.563,13815.101,0.027629999443888664],[1742375880000,13815.161,13817.852,13814.584,13816.894,0.022460000589489937],[1742375940000,13816.62,13821.467,13816.438,13820.662,0.03077000007033348],[1742376000000,13820.739,13825.845,13819.519,13824.892,0.03162999823689461],[1742376060000,13824.938,13824.938,13816.677,13817.463,0.03633999824523926],[1742376120000,13817.464,13821.603,13816.653,13821.569,0.022630000486969948],[1742376180000,13821.615,13823.838,13820.839,13821.935,0.04137999936938286],[1742376240000,13821.889,13821.925,13817.528,13820.36,0.034359999001026154],[1742376300000,13820.315,13824.839,13820.132,13824.506,0.03528999909758568],[1742376360000,13824.505,13824.505,13819.301,13819.485,0.030559999868273735],[1742376420000,13819.668,13823.123,13819.302,13821.725,0.031199999153614044],[1742376480000,13821.907,13822.464,13820.067,13822.036,0.021330000832676888],[1742376540000,13822.036,13823.063,13820.221,13821.848,0.016170000657439232],[1742376600000,13821.666,13822.913,13820.366,13820.548,0.024210000410676003],[1742376660000,13820.549,13822.235,13819.43,13819.721,0.02314000017940998],[1742376720000,13819.446,13820.138,13816.2,13816.338,0.03407999873161316],[1742376780000,13816.489,13816.489,13808.83,13809.948,0.04363999888300896],[1742376840000,13809.916,13813.874,13809.72,13813.554,0.04318999871611595],[1742376900000,13813.554,13817.009,13811.934,13816.729,0.03832000121474266],[1742376960000,13816.591,13818.277,13814.508,13814.645,0.03644999861717224],[1742377020000,13814.495,13816.79,13813.765,13815.623,0.02426999993622303],[1742377080000,13815.989,13821.156,13814.847,13819.944,0.031209999695420265],[1742377140000,13820.186,13821.148,13818.807,13819.376,0.03012000024318695],[1742377200000,13819.376,13822.091,13819.224,13820.349,0.021290000528097153],[1742377260000,13820.35,13823.077,13819.517,13821.561,0.030239999294281006],[1742377320000,13821.56,13823.424,13821.548,13823.381,0.022360000759363174],[1742377380000,13822.97,13825.26,13822.855,13824.057,0.025059999898076057],[1742377440000,13824.057,13829.072,13824.057,13829.071,0.026359999552369118],[1742377500000,13828.614,13829.563,13827.445,13829.294,0.023029999807476997],[1742377560000,13829.75,13829.751,13825.736,13827.881,0.018449999392032623],[1742377620000,13827.424,13828.698,13825.86,13828.288,0.02384999953210354],[1742377680000,13828.47,13828.47,13824.798,13826.533,0.026890000328421593],[1742377740000,13826.442,13827.383,13822.498,13822.498,0.024779999628663063],[1742377800000,13822.286,13826.684,13822.105,13823.996,0.01998000033199787],[1742377860000,13823.234,13825.798,13822.98,13824.157,0.018060000613331795],[1742377920000,13824.158,13825.227,13822.86,13823.364,0.017230000346899033],[1742377980000,13823.226,13824.887,13820.487,13823.372,0.038989998400211334],[1742378040000,13823.373,13828.631,13822.047,13828.631,0.031929999589920044],[1742378100000,13827.718,13829.611,13822.26,13825.551,0.03884999826550484],[1742378160000,13825.959,13826.325,13820.621,13820.621,0.024890000000596046],[1742378220000,13819.786,13827.592,13819.546,13827.319,0.011979999952018261],[1742378280000,13828.045,13830.566,13828.045,13829.868,0.013199999928474426],[1742378340000,13829.959,13830.139,13827.672,13827.672,0.00913000013679266],[1742378400000,13827.701,13829.383,13824.185,13826.61,0.010449999943375587],[1742378460000,13826.383,13829.985,13826.23,13828.154,0.007809999864548445],[1742378520000,13828.276,13828.276,13824.015,13824.122,0.00913000013679266],[1742378580000,13824.075,13826.825,13822.99,13823.245,0.02281999960541725],[1742378640000,13823.154,13827.407,13822.435,13825.522,0.019819999113678932],[1742378700000,13825.66,13828.211,13823.955,13827.569,0.01737000048160553],[1742378760000,13827.706,13831.652,13826.58,13830.833,0.015069999732077122],[1742378820000,13830.833,13831.12,13829.163,13830.212,0.012149999849498272],[1742378880000,13830.212,13833.045,13829.182,13832.726,0.015990000218153],[1742378940000,13831.858,13832.087,13830.264,13830.93,0.023919999599456787],[1742379000000,13830.976,13833.483,13830.854,13831.664,0.019950000569224358],[1742379060000,13831.847,13833.013,13830.874,13832.269,0.017909999936819077],[1742379120000,13832.269,13832.86,13825.619,13825.921,0.020579999312758446],[1742379180000,13826.058,13830.519,13825.739,13829.075,0.020479999482631683],[1742379240000,13829.181,13830.922,13828.427,13830.585,0.02223999984562397],[1742379300000,13830.571,13834.75,13829.949,13834.384,0.0163199994713068],[1742379360000,13834.521,13840.17,13833.61,13839.242,0.0276699997484684],[1742379420000,13839.882,13842.059,13839.652,13841.603,0.020029999315738678],[1742379480000,13841.604,13845.741,13839.97,13845.65,0.017890000715851784],[1742379540000,13848.15,13850.615,13847.097,13850.403,0.02070000022649765],[1742379600000,13851.147,13851.465,13847.617,13851.013,0.0193099994212389],[1742379660000,13851,13851.013,13844.47,13844.47,0.01899999938905239],[1742379720000,13844.426,13848.215,13843.572,13848.125,0.01962999999523163],[1742379780000,13848.079,13850.544,13845.253,13850.327,0.04399000108242035],[1742379840000,13850.328,13852.644,13848.653,13850.42,0.021469999104738235],[1742379900000,13850.33,13855.617,13849.567,13853.2,0.014840000309050083],[1742379960000,13851.086,13851.395,13848.276,13849.829,0.02450999990105629],[1742380020000,13849.373,13856.233,13849.161,13856.233,0.019670000299811363],[1742380080000,13856.566,13857.022,13853.007,13855.589,0.017570000141859055],[1742380140000,13855.861,13856.106,13852.56,13854.371,0.03156000003218651],[1742380200000,13854.404,13862.532,13853.307,13856.619,0.027210000902414322],[1742380260000,13856.954,13858.289,13852.718,13854.319,0.036979999393224716],[1742380320000,13854.273,13861.236,13854.06,13858.094,0.045490000396966934],[1742380380000,13858.094,13859.503,13856.419,13856.707,0.04131000116467476],[1742380440000,13856.965,13859.958,13855.885,13858.305,0.04210999980568886],[1742380500000,13858.306,13862.892,13857.195,13861.935,0.028540000319480896],[1742380560000,13861.934,13864.672,13861.934,13864.246,0.01396000012755394],[1742380620000,13864.246,13869.781,13864.154,13868.26,0.021390000358223915],[1742380680000,13867.941,13872.233,13867.317,13869.719,0.022709999233484268],[1742380740000,13870.268,13872.43,13867.636,13871.745,0.01981000043451786],[1742380800000,13871.745,13873.938,13869.686,13869.686,0.03805999830365181],[1742380860000,13869.552,13873.245,13867.675,13871.86,0.026909999549388885],[1742380920000,13871.677,13872.06,13868.772,13869.001,0.02563999965786934],[1742380980000,13869.093,13870.14,13868.559,13869.503,0.01761000044643879],[1742381040000,13869.502,13874.374,13869.319,13872.491,0.025760000571608543],[1742381100000,13872.446,13872.537,13862.927,13864.564,0.02085000090301037],[1742381160000,13864.611,13864.792,13859.986,13863.04,0.0254100002348423],[1742381220000,13862.994,13864.001,13860.926,13862.636,0.02314000017940998],[1742381280000,13862.499,13864.429,13859.158,13859.705,0.02297000028192997],[1742381340000,13859.797,13860.025,13856.425,13858.253,0.024329999461770058],[1742381400000,13858.709,13859.03,13855.286,13858.901,0.025129999965429306],[1742381460000,13859.174,13859.174,13854.962,13857.024,0.02085000090301037],[1742381520000,13857.025,13857.025,13853.878,13856.218,0.016699999570846558],[1742381580000,13855.761,13855.761,13852.874,13853.53,0.025049999356269836],[1742381640000,13853.713,13853.713,13849.836,13850.822,0.01785000041127205],[1742381700000,13850.959,13851.705,13846.838,13847.28,0.023269999772310257],[1742381760000,13846.961,13851.828,13846.961,13848.97,0.023269999772310257],[1742381820000,13848.924,13853.504,13848.543,13852.727,0.018710000440478325],[1742381880000,13852.727,13853.834,13850.035,13853.834,0.006490000057965517],[1742381940000,13853.834,13853.927,13851.189,13851.189,0.009639999829232693],[1742382000000,13851.19,13852.498,13849.424,13851.463,0.006709999870508909],[1742382060000,13851.462,13852.634,13849.381,13849.654,0.0047599999234080315],[1742382120000,13850.154,13855.197,13847.461,13854.802,0.013880000449717045],[1742382180000,13854.985,13855.655,13853.423,13854.655,0.019020000472664833],[1742382240000,13854.562,13857.086,13853.482,13856.51,0.02273000031709671],[1742382300000,13855.961,13858.637,13855.961,13857.796,0.009340000338852406],[1742382360000,13857.796,13860.708,13857.41,13857.806,0.013969999738037586],[1742382420000,13857.715,13858.075,13854.673,13855.372,0.020029999315738678],[1742382480000,13855.646,13856.47,13854.722,13856.424,0.018300000578165054],[1742382540000,13856.424,13857.715,13855.971,13856.548,0.012719999998807907],[1742382600000,13856.821,13858.126,13856.136,13857.507,0.016270000487565994],[1742382660000,13857.689,13857.689,13852.828,13852.92,0.015320000238716602],[1742382720000,13852.919,13856.1,13852.874,13855.415,0.01607999950647354],[1742382780000,13855.37,13861.149,13854.749,13857.502,0.021570000797510147],[1742382840000,13857.684,13862.001,13856.924,13861.09,0.024380000308156013],[1742382900000,13861.181,13861.289,13858.96,13859.491,0.017710000276565552],[1742382960000,13859.353,13862.761,13858.258,13862.533,0.02127999998629093],[1742383020000,13864.678,13865.075,13863.251,13864.468,0.016380000859498978],[1742383080000,13864.422,13865.196,13861.808,13863.301,0.015469999983906746],[1742383140000,13863.301,13868.65,13863.301,13868.65,0.013860000297427177],[1742383200000,13868.39,13869.454,13867.358,13868.605,0.011099999770522118],[1742383260000,13868.421,13868.816,13866.064,13868.816,0.007189999800175428],[1742383320000,13868.633,13869.318,13866.015,13866.576,0.008949999697506428],[1742383380000,13865.954,13865.954,13863.604,13865.018,0.013059999793767929],[1742383440000,13865.233,13869.448,13864.625,13869.355,0.009709999896585941],[1742383500000,13869.31,13869.843,13866.727,13866.88,0.010660000145435333],[1742383560000,13866.636,13868.111,13865.874,13867.304,0.008559999987483025],[1742383620000,13867.152,13867.716,13864.994,13867.534,0.01489999983459711],[1742383680000,13867.821,13872.007,13867.294,13871.643,0.011500000022351742],[1742383740000,13871.794,13873.802,13870.243,13873.711,0.010940000414848328],[1742383800000,13873.619,13874.592,13870.482,13872.673,0.014639999717473984],[1742383860000,13872.673,13873.738,13871.122,13873.647,0.01063000038266182],[1742383920000,13873.587,13874.057,13870.518,13871.294,0.007149999961256981],[1742383980000,13871.613,13874.488,13871.067,13871.386,0.025499999523162842],[1742384040000,13871.433,13871.979,13867.524,13868.33,0.023439999669790268],[1742384100000,13868.511,13868.726,13858.494,13858.494,0.029370000585913658],[1742384160000,13858.586,13864.484,13858.539,13864.409,0.013050000183284283],[1742384220000,13864.226,13865.11,13862.95,13864.182,0.013419999741017818],[1742384280000,13864.182,13866.387,13862.494,13863.242,0.01066999975591898],[1742384340000,13863.332,13867.799,13863.287,13866.521,0.010889999568462372],[1742384400000,13866.522,13869.687,13865.351,13868.637,0.009119999594986439],[1742384460000,13868.591,13869.047,13864.485,13866.265,0.008150000125169754],[1742384520000,13866.296,13868.576,13865.367,13867.528,0.010940000414848328],[1742384580000,13867.406,13867.634,13861.779,13862.571,0.011470000259578228],[1742384640000,13862.799,13864.73,13862.163,13862.968,0.009239999577403069],[1742384700000,13863.606,13863.606,13858.271,13858.361,0.011189999990165234],[1742384760000,13858.484,13861.249,13856.903,13861.249,0.01066999975591898],[1742384820000,13861.249,13862.116,13858.726,13860.383,0.009460000321269035],[1742384880000,13860.109,13864.563,13859.957,13864.472,0.009440000168979168],[1742384940000,13864.29,13865.324,13862.587,13862.739,0.008709999732673168],[1742385000000,13862.648,13865.293,13858.879,13860.503,0.009530000388622284],[1742385060000,13860.623,13861.993,13859.058,13859.303,0.010339999571442604],[1742385120000,13859.303,13860.17,13856.354,13856.643,0.009170000441372395],[1742385180000,13857.387,13860.29,13857.387,13858.757,0.01358999963849783],[1742385240000,13858.633,13862.95,13858.633,13862.161,0.007199999876320362],[1742385300000,13862.253,13863.181,13858.134,13858.378,0.00795000046491623],[1742385360000,13858.316,13864.973,13856.417,13860.185,0.018969999626278877],[1742385420000,13860.063,13862.663,13856.553,13857.45,0.03333999961614609],[1742385480000,13857.45,13862.648,13857.45,13860.809,0.016580000519752502],[1742385540000,13860.763,13861.157,13858.117,13860.657,0.007309999782592058],[1742385600000,13860.444,13860.976,13856.992,13858.649,0.03370999917387962],[1742385660000,13859.06,13862.314,13857.876,13861.753,0.02921999990940094],[1742385720000,13861.753,13862.163,13856.904,13857.649,0.025849999859929085],[1742385780000,13858.516,13859.944,13857.754,13858.94,0.01891000010073185],[1742385840000,13858.985,13859.426,13855.385,13855.385,0.01672999933362007],[1742385900000,13855.475,13857.056,13852.77,13853.227,0.016349999234080315],[1742385960000,13853.91,13856.494,13852.147,13855.338,0.012090000323951244],[1742386020000,13855.157,13856.554,13852.178,13852.27,0.015769999474287033],[1742386080000,13851.904,13853.227,13847.498,13848.715,0.0333699993789196],[1742386140000,13848.622,13852.057,13848.411,13850.414,0.04538000002503395],[1742386200000,13850.565,13855.87,13850.565,13854.441,0.035610001534223557],[1742386260000,13854.578,13856.282,13852.224,13854.563,0.021469999104738235],[1742386320000,13854.746,13858.089,13851.008,13855.536,0.032590001821517944],[1742386380000,13855.764,13859.776,13855.673,13859.471,0.013030000030994415],[1742386440000,13859.229,13859.471,13854.396,13856.524,0.025629999116063118],[1742386500000,13856.114,13857.3,13851.402,13856.449,0.028759999200701714],[1742386560000,13856.403,13858.075,13855.809,13857.984,0.025599999353289604],[1742386620000,13857.755,13858.896,13856.585,13857.937,0.03767000138759613],[1742386680000,13858.12,13860.749,13857.907,13860.202,0.025110000744462013],[1742386740000,13860.202,13860.203,13852.893,13853.636,0.03457999974489212],[1742386800000,13855.126,13856.996,13846.98,13847.544,0.046720001846551895],[1742386860000,13847.452,13852.466,13846.416,13852.284,0.053119998425245285],[1742386920000,13852.739,13852.906,13849.593,13851.386,0.038669999688863754],[1742386980000,13851.342,13853.757,13849.714,13853.757,0.022549999877810478],[1742387040000,13853.53,13857.208,13851.826,13853.33,0.03443000093102455],[1742387100000,13853.284,13858.678,13851.854,13858.359,0.0236200001090765],[1742387160000,13858.132,13861.446,13853.378,13857.689,0.04069000110030174],[1742387220000,13856.657,13859.606,13852.871,13855.106,0.039239998906850815],[1742387280000,13855.38,13858.525,13855.271,13855.666,0.04318000003695488],[1742387340000,13855.726,13856.593,13853.038,13854.13,0.03277000039815903],[1742387400000,13854.222,13860.229,13851.346,13854.858,0.05438999831676483],[1742387460000,13854.859,13858.447,13854.311,13858.37,0.024150000885128975],[1742387520000,13858.127,13860.819,13857.123,13857.139,0.018549999222159386],[1742387580000,13857.55,13858.462,13855.18,13855.514,0.02263999916613102],[1742387640000,13855.97,13861.598,13855.848,13860.901,0.03215999901294708],[1742387700000,13860.9,13861.448,13858.284,13860.871,0.0370200015604496],[1742387760000,13860.871,13863.349,13860.307,13862.694,0.019220000132918358],[1742387820000,13862.695,13863.167,13860.763,13862.936,0.02435999922454357],[1742387880000,13862.891,13864.747,13862.252,13864.746,0.02824000082910061],[1742387940000,13865.112,13865.841,13863.318,13863.364,0.02442000061273575],[1742388000000,13863.364,13863.364,13857.148,13858.135,0.029689999297261238],[1742388060000,13857.908,13861.448,13856.539,13857.603,0.025629999116063118],[1742388120000,13857.756,13857.756,13854.851,13856.798,0.030799999833106995],[1742388180000,13856.647,13857.3,13855.322,13856.722,0.031139999628067017],[1742388240000,13856.721,13859.73,13855.11,13857.527,0.03937000036239624],[1742388300000,13857.527,13862.42,13856.934,13861.234,0.029330000281333923],[1742388360000,13861.28,13867.423,13861.28,13866.465,0.031980000436306],[1742388420000,13866.557,13868.38,13862.223,13862.467,0.03909999877214432],[1742388480000,13862.619,13862.801,13858.346,13858.711,0.03925999999046326],[1742388540000,13858.803,13861.446,13858.302,13860.064,0.026270000264048576],[1742388600000,13860.017,13860.321,13855.944,13857.053,0.043719999492168427],[1742388660000,13857.008,13857.738,13854.303,13857.738,0.0225600004196167],[1742388720000,13857.891,13860.884,13856.718,13860.337,0.02418000064790249],[1742388780000,13860.474,13861.114,13857.844,13858.498,0.01744999922811985],[1742388840000,13858.407,13859.106,13853.419,13853.419,0.02865999937057495],[1742388900000,13853.783,13860.742,13853.706,13859.524,0.033070001751184464],[1742388960000,13859.738,13864.095,13859.111,13863.944,0.042500000447034836],[1742389020000,13863.99,13866.787,13863.716,13864.715,0.03669000044465065],[1742389080000,13864.383,13866.996,13862.875,13864.778,0.028939999639987946],[1742389140000,13866.329,13866.329,13862.558,13862.558,0.02768000029027462],[1742389200000,13862.225,13863.88,13857.353,13859.818,0.07546000182628632],[1742389260000,13859.727,13860.78,13857.462,13859.884,0.05866000056266785],[1742389320000,13861.221,13862.546,13858.726,13860.657,0.029120000079274178],[1742389380000,13860.795,13865.356,13860.142,13864.931,0.038109999150037766],[1742389440000,13865.204,13867.274,13862.591,13864.446,0.023439999669790268],[1742389500000,13864.902,13865.42,13860.918,13863.994,0.02677999995648861],[1742389560000,13863.931,13865.327,13862.956,13864.947,0.03401000052690506],[1742389620000,13864.627,13865.388,13861.844,13861.996,0.034690000116825104],[1742389680000,13862.302,13863.877,13860.096,13863.542,0.05556999891996384],[1742389740000,13863.496,13864.752,13859.872,13864.629,0.06004999950528145],[1742389800000,13864.629,13864.737,13856.362,13856.924,0.0684799998998642],[1742389860000,13857.38,13861.917,13856.622,13857.808,0.022180000320076942],[1742389920000,13857.351,13861.272,13856.783,13859.202,0.027559999376535416],[1742389980000,13859.246,13860.359,13857.635,13858.224,0.040150001645088196],[1742390040000,13857.161,13858.498,13853.647,13854.058,0.06762000173330307],[1742390100000,13853.829,13856.061,13847.92,13853.752,0.05358999967575073],[1742390160000,13854.664,13859.292,13853.408,13854.732,0.021090000867843628],[1742390220000,13854.732,13858.08,13854.366,13854.746,0.01671000011265278],[1742390280000,13854.746,13856.859,13852.138,13855.017,0.020059999078512192],[1742390340000,13854.911,13861.451,13854.911,13861.239,0.01834000088274479],[1742390400000,13861.298,13863.856,13859.658,13860.562,0.019680000841617584],[1742390460000,13860.393,13865.317,13859.639,13860.654,0.025299999862909317],[1742390520000,13860.655,13861.736,13854.312,13859.986,0.02524000033736229],[1742390580000,13859.745,13861.427,13854.84,13857.032,0.02085000090301037],[1742390640000,13857.124,13860.423,13854.425,13858.979,0.01819000020623207],[1742390700000,13858.338,13859.952,13856.639,13857.096,0.013209999538958073],[1742390760000,13856.958,13857.917,13853.015,13854.196,0.017270000651478767],[1742390820000,13854.424,13855.364,13851.713,13854.315,0.016109999269247055],[1742390880000,13854.222,13856.487,13853.477,13855.482,0.01286999974399805],[1742390940000,13854.614,13858.487,13853.213,13855.174,0.022140000015497208],[1742391000000,13854.944,13857.518,13853.181,13855.711,0.04653000086545944],[1742391060000,13855.587,13856.943,13845.964,13847.625,0.049880001693964005],[1742391120000,13848.021,13848.067,13837.672,13841.72,0.04179000109434128],[1742391180000,13840.853,13843.289,13829.894,13831.263,0.036660000681877136],[1742391240000,13831.127,13836.3,13828.479,13829.733,0.03836999833583832],[1742391300000,13829.323,13835.195,13829.231,13833.339,0.029659999534487724],[1742391360000,13832.732,13832.957,13822.723,13823.683,0.0378200002014637],[1742391420000,13823.592,13829.695,13821.629,13823.801,0.04374999925494194],[1742391480000,13823.77,13830.273,13823.336,13827.396,0.04219000041484833],[1742391540000,13827.349,13830.09,13824.746,13828.37,0.0347599983215332],[1742391600000,13828.325,13835.748,13827.822,13830.015,0.0435900017619133],[1742391660000,13829.682,13829.682,13820.536,13826.189,0.04433000087738037],[1742391720000,13826.007,13835.998,13826.007,13834.142,0.06464000046253204],[1742391780000,13833.488,13837.706,13831.144,13831.555,0.045990001410245895],[1742391840000,13831.587,13833.698,13829.05,13829.843,0.05243999883532524],[1742391900000,13830.803,13833.815,13826.905,13828.524,0.06829000264406204],[1742391960000,13828.629,13830.7,13825.998,13826.377,0.06988999992609024],[1742392020000,13826.363,13831.098,13825.865,13829.275,0.037370000034570694],[1742392080000,13828.987,13833.805,13828.797,13829.025,0.04301000013947487],[1742392140000,13829.07,13838.275,13829.07,13837.187,0.02947000041604042],[1742392200000,13837.398,13840.842,13835.418,13838.974,0.049710001796483994],[1742392260000,13838.035,13844.132,13837.485,13843.311,0.030629999935626984],[1742392320000,13843.311,13846.368,13842.594,13844.725,0.04173000156879425],[1742392380000,13844.726,13848.553,13844.726,13847.731,0.057989999651908875],[1742392440000,13847.594,13850.726,13847.047,13848.248,0.05567000061273575],[1742392500000,13848.203,13848.811,13844.189,13846.523,0.03905000165104866],[1742392560000,13846.385,13851.668,13845.673,13850.377,0.028950000181794167],[1742392620000,13849.953,13853.425,13848.581,13853.057,0.029270000755786896],[1742392680000,13852.875,13858.912,13850.179,13857.926,0.02742999978363514],[1742392740000,13857.745,13859.125,13853.002,13854.235,0.02776000089943409],[1742392800000,13853.367,13853.367,13844.948,13845.594,0.04190000146627426],[1742392860000,13845.594,13846.172,13839.546,13846.172,0.04743000119924545],[1742392920000,13845.943,13847.303,13841.492,13842.36,0.024210000410676003],[1742392980000,13842.407,13844.158,13837.705,13838.543,0.02370999939739704],[1742393040000,13838.681,13839.302,13828.995,13831.43,0.05592000111937523],[1742393100000,13831.339,13834.484,13826.538,13829.821,0.040389999747276306],[1742393160000,13829.683,13831.808,13823.995,13831.632,0.028359999880194664],[1742393220000,13831.814,13832.441,13824.535,13825.631,0.025960000231862068],[1742393280000,13825.769,13829.676,13824.535,13828.364,0.024700000882148743],[1742393340000,13828.501,13829.776,13824.724,13825.643,0.04039999842643738],[1742393400000,13825.644,13828.451,13824.202,13826.179,0.0328500010073185],[1742393460000,13826.407,13829.49,13823.824,13828.654,0.032990001142024994],[1742393520000,13828.517,13829.533,13826.392,13828.576,0.023989999666810036],[1742393580000,13828.637,13829.75,13822.779,13823.752,0.031099999323487282],[1742393640000,13823.829,13828.233,13823.829,13826.501,0.03674999997019768],[1742393700000,13826.639,13832.011,13826.243,13827.193,0.03514999896287918],[1742393760000,13827.649,13830.801,13826.781,13827.4,0.030959999188780785],[1742393820000,13827.492,13832.777,13825.301,13831.881,0.018890000879764557],[1742393880000,13831.85,13832.443,13826.425,13826.725,0.019710000604391098],[1742393940000,13826.405,13827.761,13821.838,13822.401,0.030319999903440475],[1742394000000,13822.4,13831.225,13822.4,13828.98,0.030789999291300774],[1742394060000,13828.766,13833.582,13827.696,13830.649,0.027219999581575394],[1742394120000,13830.696,13832.811,13820.674,13820.869,0.026019999757409096],[1742394180000,13820.823,13828.46,13816.724,13827.973,0.037039998918771744],[1742394240000,13827.958,13832.285,13827.662,13830.9,0.022830000147223473],[1742394300000,13830.9,13832.317,13825.809,13827.79,0.020980000495910645],[1742394360000,13827.927,13831.385,13826.029,13826.822,0.020020000636577606],[1742394420000,13826.869,13830.488,13826.641,13827.644,0.0218299999833107],[1742394480000,13827.736,13832.578,13827.325,13831.229,0.021630000323057175],[1742394540000,13831.367,13835.713,13831.366,13835.621,0.022280000150203705],[1742394600000,13835.484,13839.141,13834.302,13838.808,0.04594000056385994],[1742394660000,13838.808,13842.834,13832.703,13832.704,0.04114000126719475],[1742394720000,13832.292,13834.267,13828.363,13829.281,0.04148000106215477],[1742394780000,13829.28,13830.191,13825.26,13828.558,0.03279000148177147],[1742394840000,13828.512,13834.23,13825.057,13833.818,0.0348300002515316],[1742394900000,13833.955,13836.328,13833.136,13836.328,0.019300000742077827],[1742394960000,13836.967,13839.254,13836.123,13837.413,0.022190000861883163],[1742395020000,13837.276,13839.399,13834.93,13835.146,0.016349999234080315],[1742395080000,13834.962,13841.077,13834.232,13839.129,0.016039999201893806],[1742395140000,13838.81,13842.885,13837.851,13842.43,0.015599999576807022],[1742395200000,13842.292,13842.66,13839.284,13840.76,0.016899999231100082],[1742395260000,13840.075,13841.278,13837.831,13837.831,0.01486000046133995],[1742395320000,13838.15,13842.378,13836.978,13842.255,0.020649999380111694],[1742395380000,13841.862,13841.864,13835.628,13836.666,0.0215000007301569],[1742395440000,13836.545,13837.686,13834.411,13835.156,0.029559999704360962],[1742395500000,13835.065,13838.233,13833.909,13835.611,0.030379999428987503],[1742395560000,13835.474,13840.827,13835.474,13838.543,0.025790000334382057],[1742395620000,13838.223,13839.852,13834.013,13836.333,0.03584999963641167],[1742395680000,13835.556,13838.234,13835.221,13836.78,0.04797999933362007],[1742395740000,13836.643,13837.407,13834.314,13835.096,0.02491999976336956],[1742395800000,13834.777,13836.767,13833.068,13833.782,0.01513999979943037],[1742395860000,13834.025,13837.138,13833.523,13836.757,0.024450000375509262],[1742395920000,13836.757,13844.984,13836.209,13844.33,0.023019999265670776],[1742395980000,13844.33,13844.98,13837.951,13838.537,0.025989999994635582],[1742396040000,13838.675,13841.86,13837.669,13840.993,0.03395000100135803],[1742396100000,13841.084,13841.378,13836.388,13839.086,0.04927999898791313],[1742396160000,13839.131,13841.402,13838.277,13840.261,0.028109999373555183],[1742396220000,13840.215,13840.775,13834.148,13836.476,0.04072999954223633],[1742396280000,13836.293,13840.152,13835.657,13838.632,0.06764999777078629],[1742396340000,13838.539,13842.892,13838.539,13841.186,0.05455999821424484],[1742396400000,13840.82,13842.334,13835.318,13838.591,0.03203999996185303],[1742396460000,13838.728,13849.456,13838.728,13847.89,0.025310000404715538],[1742396520000,13847.752,13848.394,13844.3,13847.468,0.018629999831318855],[1742396580000,13847.469,13848.894,13844.649,13847.163,0.015860000625252724],[1742396640000,13847.346,13847.499,13843.584,13844.497,0.012590000405907631],[1742396700000,13844.993,13849.935,13844.01,13848.2,0.013539999723434448],[1742396760000,13847.972,13849.351,13844.605,13847.587,0.03931000083684921],[1742396820000,13847.45,13855.138,13847.164,13853.5,0.03376999869942665],[1742396880000,13853.545,13860.292,13853.545,13858.378,0.022019999101758003],[1742396940000,13858.379,13859.933,13853.02,13857.443,0.05305999889969826],[1742397000000,13857.489,13859.697,13856.462,13858.596,0.04608999937772751],[1742397060000,13858.505,13860.562,13854.617,13855.705,0.08307000249624252],[1742397120000,13855.75,13857.486,13854.623,13856.677,0.07611999660730362],[1742397180000,13856.677,13858.06,13855.742,13855.895,0.07684999704360962],[1742397240000,13856.031,13858.668,13855.849,13858.668,0.05843000113964081],[1742397300000,13859.217,13864,13854.475,13855.328,0.06620000302791595],[1742397360000,13855.237,13855.602,13850.872,13852.246,0.07079000025987625],[1742397420000,13852.246,13855.934,13851.271,13852.349,0.055560000240802765],[1742397480000,13851.984,13858.338,13851.907,13856.755,0.02597999945282936],[1742397540000,13856.937,13857.649,13854.317,13856.487,0.037140000611543655],[1742397600000,13856.488,13858.036,13852.58,13857.49,0.03888000175356865],[1742397660000,13857.004,13858.652,13856.594,13858.408,0.039069999009370804],[1742397720000,13858.407,13860.662,13856.382,13856.61,0.037859998643398285],[1742397780000,13856.747,13859.564,13855.68,13859.564,0.031530000269412994],[1742397840000,13859.473,13861.698,13858.696,13859.596,0.039799999445676804],[1742397900000,13859.686,13862.932,13859.291,13861.136,0.044349998235702515],[1742397960000,13861.456,13862.581,13858.271,13858.362,0.04540000110864639],[1742398020000,13858.408,13858.881,13855.092,13855.138,0.025790000334382057],[1742398080000,13855.275,13858.058,13854.559,13856.91,0.04447999969124794],[1742398140000,13857.092,13858.902,13856.07,13857.135,0.01711999997496605],[1742398200000,13856.999,13858.425,13854.79,13855.345,0.025189999490976334],[1742398260000,13855.163,13855.848,13854.026,13855.56,0.017009999603033066],[1742398320000,13855.698,13856.594,13853.211,13853.852,0.0210999995470047],[1742398380000,13853.805,13856.646,13853.805,13856.646,0.01662999950349331],[1742398440000,13856.371,13860.765,13856.234,13859.39,0.01281999982893467],[1742398500000,13859.526,13861.432,13858.948,13859.481,0.015420000068843365],[1742398560000,13859.299,13860.306,13858.511,13859.773,0.012020000256597996],[1742398620000,13860.23,13861.969,13856.664,13856.678,0.023479999974370003],[1742398680000,13856.801,13861.109,13856.162,13860.564,0.017729999497532845],[1742398740000,13860.702,13861.08,13854.38,13858.138,0.017580000683665276],[1742398800000,13858.047,13861.965,13857.908,13861.265,0.016370000317692757],[1742398860000,13860.99,13862.256,13859.328,13861.875,0.014809999614953995],[1742398920000,13861.738,13862.163,13856.311,13857.789,0.021229999139904976],[1742398980000,13857.606,13857.666,13852.78,13857.015,0.023019999265670776],[1742399040000,13856.924,13857.045,13852.28,13854.288,0.01679999940097332],[1742399100000,13854.288,13856.856,13854.138,13856.856,0.019589999690651894],[1742399160000,13857.008,13863.538,13857.008,13862.035,0.01624000072479248],[1742399220000,13862.172,13863.27,13858.734,13859.2,0.01672999933362007],[1742399280000,13859.611,13859.615,13855.54,13856.547,0.020829999819397926],[1742399340000,13856.73,13861.232,13856.547,13860.664,0.01802000030875206],[1742399400000,13860.618,13864.814,13859.932,13863.629,0.015949999913573265],[1742399460000,13863.69,13864.758,13862.681,13862.681,0.013279999606311321],[1742399520000,13862.804,13863.674,13860.623,13863.674,0.013969999738037586],[1742399580000,13863.523,13867.077,13861.792,13866.09,0.015060000121593475],[1742399640000,13866.212,13866.667,13864.427,13866.191,0.012760000303387642],[1742399700000,13865.949,13867.239,13864.988,13866.355,0.011710000224411488],[1742399760000,13866.4,13868.165,13864.278,13868.165,0.019109999760985374],[1742399820000,13868.165,13868.34,13864.665,13865.865,0.012760000303387642],[1742399880000,13865.774,13869.109,13864.17,13868.122,0.016459999606013298],[1742399940000,13868.029,13868.212,13866.288,13867.276,0.02174999937415123],[1742400000000,13867.185,13868.467,13865.316,13867.491,0.02239999920129776],[1742400060000,13867.629,13877.955,13867.615,13877.545,0.0287299994379282],[1742400120000,13877.591,13878.415,13875.136,13876.166,0.0354899987578392],[1742400180000,13876.165,13880.169,13875.489,13878.48,0.01979999989271164],[1742400240000,13878.068,13880.23,13878.068,13880.138,0.0236200001090765],[1742400300000,13880.274,13884.931,13879.193,13883.895,0.02127999998629093],[1742400360000,13883.895,13884.611,13880.862,13882.932,0.018650000914931297],[1742400420000,13883.39,13883.774,13877.845,13878.21,0.020649999380111694],[1742400480000,13877.845,13879.13,13877.206,13878.065,0.0215000007301569],[1742400540000,13878.156,13878.323,13875.158,13876.662,0.025049999356269836],[1742400600000,13876.602,13878.431,13875.376,13876.152,0.020959999412298203],[1742400660000,13875.585,13880.262,13875.024,13878.984,0.022590000182390213],[1742400720000,13879.076,13882.658,13878.391,13878.921,0.020899999886751175],[1742400780000,13878.694,13881.697,13878.179,13880.217,0.0203699991106987],[1742400840000,13880.309,13880.585,13873.202,13874.041,0.0210999995470047],[1742400900000,13874.161,13875.944,13872.21,13872.21,0.01513999979943037],[1742400960000,13872.348,13877.113,13870.579,13876.533,0.01558000035583973],[1742401020000,13876.625,13883.111,13876.031,13881.741,0.05584000051021576],[1742401080000,13881.651,13883.583,13881.1,13883.19,0.04895000159740448],[1742401140000,13883.493,13883.813,13879.917,13881.258,0.061810001730918884],[1742401200000,13881.441,13882.63,13878.991,13879.6,0.0502999983727932],[1742401260000,13879.782,13885.646,13879.69,13883.071,0.04986000061035156],[1742401320000,13882.888,13883.587,13880.684,13881.171,0.018489999696612358],[1742401380000,13881.811,13883.64,13880.303,13883.64,0.022609999403357506],[1742401440000,13883.595,13886.522,13882.256,13883.949,0.025040000677108765],[1742401500000,13883.722,13886.17,13883.722,13885.485,0.01874000020325184],[1742401560000,13885.44,13886.761,13881.993,13882.862,0.016349999234080315],[1742401620000,13882.725,13887.967,13882.452,13883.532,0.020339999347925186],[1742401680000,13883.943,13883.943,13880.393,13880.606,0.017009999603033066],[1742401740000,13880.971,13880.971,13878.447,13879.297,0.016039999201893806],[1742401800000,13879.63,13881.522,13878.368,13881.201,0.007530000060796738],[1742401860000,13881.613,13883.119,13880.483,13880.483,0.008030000142753124],[1742401920000,13880.209,13883.886,13880.121,13880.212,0.00937000010162592],[1742401980000,13879.847,13880.213,13877.593,13879.007,0.008910000324249268],[1742402040000,13878.962,13883.462,13878.812,13883.462,0.01056000031530857],[1742402100000,13883.416,13883.416,13881.008,13881.966,0.011660000309348106],[1742402160000,13882.104,13882.333,13878.929,13879.049,0.009949999861419201],[1742402220000,13878.82,13881.289,13877.637,13878.704,0.009239999577403069],[1742402280000,13878.658,13878.658,13873.926,13873.926,0.011479999870061874],[1742402340000,13874.246,13876.383,13874.246,13875.32,0.007590000052005053],[1742402400000,13875.457,13876.262,13874.415,13875.801,0.011309999972581863],[1742402460000,13875.953,13877.768,13875.313,13876.811,0.009589999914169312],[1742402520000,13876.796,13877.024,13873.549,13875.768,0.0074800001457333565],[1742402580000,13875.998,13877.293,13873.495,13873.724,0.00913000013679266],[1742402640000,13873.543,13873.543,13871.014,13872.187,0.012179999612271786],[1742402700000,13872.796,13872.933,13870.23,13871.344,0.011110000312328339],[1742402760000,13871.434,13874.526,13871.42,13873.614,0.019659999758005142],[1742402820000,13873.385,13874.48,13871.416,13871.448,0.01744000054895878],[1742402880000,13871.539,13873.564,13871.115,13872.405,0.013729999773204327],[1742402940000,13872.254,13873.487,13868.582,13868.674,0.015289999544620514],[1742403000000,13868.72,13869.904,13866.961,13868.129,0.016370000317692757],[1742403060000,13868.128,13868.585,13862.332,13863.247,0.023660000413656235],[1742403120000,13862.851,13864.328,13860.336,13862.439,0.014259999617934227],[1742403180000,13862.47,13865.685,13860.21,13860.917,0.012729999609291553],[1742403240000,13860.826,13864.926,13860.644,13863.905,0.010350000113248825],[1742403300000,13863.557,13867.455,13860.392,13866.724,0.011509999632835388],[1742403360000,13866.77,13867.866,13865.614,13867.214,0.010940000414848328],[1742403420000,13866.606,13866.653,13864.426,13865.939,0.010850000195205212],[1742403480000,13865.819,13866.371,13863.542,13863.542,0.011660000309348106],[1742403540000,13863.451,13864.691,13862.399,13863.799,0.016279999166727066],[1742403600000,13863.725,13864.121,13855.5,13855.5,0.013629999943077564],[1742403660000,13855.468,13862.502,13855.468,13859.558,0.0163199994713068],[1742403720000,13859.256,13861.202,13858.082,13861.156,0.014360000379383564],[1742403780000,13861.187,13867.195,13860.775,13867.195,0.0083600003272295],[1742403840000,13867.79,13870.077,13867.304,13869.303,0.013880000449717045],[1742403900000,13869.44,13870.892,13867.809,13869.834,0.01501999981701374],[1742403960000,13869.877,13870.836,13867.381,13867.472,0.010889999568462372],[1742404020000,13867.609,13868.473,13865.596,13865.824,0.0086899995803833],[1742404080000,13865.854,13868.09,13863.974,13866.91,0.007770000025629997],[1742404140000,13866.635,13870.268,13866.554,13870.268,0.008019999600946903],[1742404200000,13870.36,13871.625,13870.085,13870.663,0.006539999973028898],[1742404260000,13871.027,13872.551,13868.7,13872.047,0.008249999955296516],[1742404320000,13872.139,13874.395,13872.047,13872.537,0.007040000054985285],[1742404380000,13872.217,13874.286,13872.186,13873.026,0.008249999955296516],[1742404440000,13873.252,13873.401,13870.996,13873.401,0.00913000013679266],[1742404500000,13873.265,13874.395,13870.751,13871.208,0.010999999940395355],[1742404560000,13871.391,13875.493,13871.208,13874.363,0.012369999662041664],[1742404620000,13874.696,13875.575,13872.855,13874.044,0.012980000115931034],[1742404680000,13873.814,13875.201,13871.38,13871.526,0.017190000042319298],[1742404740000,13871.801,13873.708,13870.48,13873.097,0.017430000007152557],[1742404800000,13873.643,13874.889,13871.908,13873.824,0.0129399998113513],[1742404860000,13874.648,13876.058,13873.847,13875.555,0.010119999758899212],[1742404920000,13875.692,13876.876,13873.993,13876.876,0.010850000195205212],[1742404980000,13876.739,13879.419,13876.22,13879.361,0.011210000142455101],[1742405040000,13879.027,13881.185,13876.591,13879.585,0.012649999931454659],[1742405100000,13879.494,13883.331,13879.494,13882.198,0.016860000789165497],[1742405160000,13882.502,13888.405,13882.502,13887.307,0.0188400000333786],[1742405220000,13887.308,13888.647,13885.034,13886.116,0.01360000018030405],[1742405280000,13886.238,13887.9,13880.155,13883.197,0.017240000888705254],[1742405340000,13883.47,13886.563,13882.902,13886.166,0.013199999928474426],[1742405400000,13886.59,13890.225,13886.554,13888.389,0.011110000312328339],[1742405460000,13888.618,13888.907,13884.339,13888.115,0.010999999940395355],[1742405520000,13888.251,13888.251,13884.166,13884.979,0.010339999571442604],[1742405580000,13884.475,13886.038,13883.175,13885.351,0.010119999758899212],[1742405640000,13884.847,13885.7,13883.916,13884.818,0.008430000394582748],[1742405700000,13884.91,13887.254,13884.171,13884.171,0.01063000038266182],[1742405760000,13883.759,13886.329,13883.759,13886.329,0.014659999869763851],[1742405820000,13886.282,13886.282,13881.68,13883.472,0.01358999963849783],[1742405880000,13884.004,13884.431,13881.271,13883.874,0.016170000657439232],[1742405940000,13883.63,13883.63,13881.056,13881.468,0.007660000119358301],[1742406000000,13881.606,13881.711,13878.583,13880.386,0.012230000458657742],[1742406060000,13880.34,13880.376,13876.345,13876.711,0.029400000348687172],[1742406120000,13876.482,13877.381,13871.712,13876.722,0.028950000181794167],[1742406180000,13877.088,13879.151,13876.19,13878.586,0.012919999659061432],[1742406240000,13878.631,13879.157,13874.923,13875.992,0.011880000121891499],[1742406300000,13876.268,13877.239,13873.417,13873.417,0.008030000142753124],[1742406360000,13873.174,13873.174,13867.746,13868.842,0.010010000318288803],[1742406420000,13869.343,13871.02,13868.118,13869.924,0.011370000429451466],[1742406480000,13869.74,13874.483,13869.68,13872.56,0.01228999998420477],[1742406540000,13871.964,13876.925,13871.964,13875.764,0.012190000154078007],[1742406600000,13875.628,13877.825,13873.887,13877.138,0.01209999993443489],[1742406660000,13876.834,13879.144,13875.006,13878.364,0.010780000127851963],[1742406720000,13878.273,13878.823,13874.504,13876.881,0.013089999556541443],[1742406780000,13876.926,13877.018,13875.343,13875.576,0.008580000139772892],[1742406840000,13875.898,13876.854,13871.294,13871.724,0.01143999956548214],[1742406900000,13872.159,13875.214,13869.645,13870.517,0.01066999975591898],[1742406960000,13870.154,13870.368,13868.539,13869.653,0.006049999967217445],[1742407020000,13869.502,13869.502,13866.193,13868.023,0.01056000031530857],[1742407080000,13867.702,13868.048,13865.354,13865.883,0.016610000282526016],[1742407140000,13866.021,13866.868,13862.646,13862.646,0.025219999253749847],[1742407200000,13860.434,13877.505,13858.454,13874.063,0.03413999825716019],[1742407260000,13873.881,13879.039,13865.253,13867.101,0.03482000157237053],[1742407320000,13866.63,13878.959,13865.886,13877.159,0.029190000146627426],[1742407380000,13877.189,13878.004,13872.606,13874.793,0.021449999883770943],[1742407440000,13874.306,13875.243,13860.653,13866.693,0.020899999886751175],[1742407500000,13866.619,13873.137,13865.475,13869.656,0.023099999874830246],[1742407560000,13870.752,13872.819,13865.197,13866.522,0.022989999502897263],[1742407620000,13866.339,13880.449,13865.031,13879.781,0.021229999139904976],[1742407680000,13881.729,13883.892,13875.111,13875.771,0.021449999883770943],[1742407740000,13875.726,13877.28,13870.239,13873.314,0.019139999523758888],[1742407800000,13873.405,13877.641,13872.263,13876.212,0.014519999735057354],[1742407860000,13876.349,13876.564,13867.21,13867.21,0.019269999116659164],[1742407920000,13867.209,13871.592,13864.639,13869.606,0.019050000235438347],[1742407980000,13872.419,13881.692,13872.145,13879.92,0.021560000255703926],[1742408040000,13879.768,13884.371,13878.946,13884.097,0.015069999732077122],[1742408100000,13882.954,13885.145,13878.984,13883.214,0.016939999535679817],[1742408160000,13883.244,13886.205,13883.244,13883.936,0.016829999163746834],[1742408220000,13883.846,13892.378,13883.846,13890.113,0.017820000648498535],[1742408280000,13890.066,13892.242,13886.643,13887.759,0.01907999999821186],[1742408340000,13887.758,13889.172,13885.319,13886.824,0.01551000028848648],[1742408400000,13887.204,13887.204,13882.335,13886.24,0.012500000186264515],[1742408460000,13886.149,13891.258,13884.822,13891.258,0.01408000010997057],[1742408520000,13891.5,13894.175,13887.393,13891.086,0.016720000654459],[1742408580000,13890.31,13890.691,13884.225,13886.42,0.014530000276863575],[1742408640000,13886.329,13891.157,13883.032,13889.265,0.01843000017106533],[1742408700000,13888.991,13889.785,13875.496,13876.91,0.02339000068604946],[1742408760000,13876.832,13882.621,13876.115,13881.345,0.018810000270605087],[1742408820000,13881.131,13883.531,13877.112,13878.904,0.017270000651478767],[1742408880000,13879.041,13879.361,13874.373,13875.555,0.020899999886751175],[1742408940000,13875.465,13880.353,13875.465,13878.268,0.01561999972909689],[1742409000000,13877.764,13882.635,13877.764,13882.178,0.01606000028550625],[1742409060000,13881.767,13883.422,13880.187,13881.23,0.0170499999076128],[1742409120000,13881.411,13884.72,13879.741,13883.302,0.015949999913573265],[1742409180000,13883.576,13884.017,13879.067,13882.285,0.019139999523758888],[1742409240000,13882.422,13882.998,13879.339,13880.525,0.021889999508857727],[1742409300000,13880.085,13883.71,13879.461,13881.669,0.018479999154806137],[1742409360000,13882.08,13900.053,13881.35,13899.612,0.026280000805854797],[1742409420000,13899.063,13901.594,13890.953,13899.169,0.026729999110102654],[1742409480000,13899.201,13902.428,13892.989,13898.377,0.023099999874830246],[1742409540000,13898.56,13903.05,13896.567,13897.22,0.02046000026166439],[1742409600000,13897.632,13897.632,13890.936,13893.447,0.024310000240802765],[1742409660000,13894.345,13899.976,13889.973,13891.938,0.02232999913394451],[1742409720000,13892.135,13901.116,13887.826,13899.148,0.025849999859929085],[1742409780000,13898.691,13898.837,13891.802,13895.011,0.025189999490976334],[1742409840000,13895.33,13896.947,13893.197,13894.229,0.01924999989569187],[1742409900000,13894.774,13896.217,13890.115,13892.599,0.019579999148845673],[1742409960000,13891.99,13898.049,13889.468,13893.929,0.021889999508857727],[1742410020000,13893.716,13896.67,13889.702,13893.53,0.02167000062763691],[1742410080000,13893.287,13899.179,13891.901,13897.065,0.018149999901652336],[1742410140000,13897.248,13897.353,13888.392,13888.392,0.015949999913573265],[1742410200000,13888.301,13890.187,13885.745,13890.187,0.01792999915778637],[1742410260000,13890.689,13890.689,13880.09,13884.941,0.016829999163746834],[1742410320000,13884.881,13886.129,13882.235,13883.877,0.016279999166727066],[1742410380000,13884.242,13889.336,13883.878,13889.336,0.01924999989569187],[1742410440000,13889.428,13895.575,13889.428,13893.885,0.017489999532699585],[1742410500000,13893.977,13896.96,13892.988,13895.357,0.016170000657439232],[1742410560000,13895.266,13898.912,13892.904,13894.771,0.020400000736117363],[1742410620000,13895.091,13896.766,13893.076,13896.716,0.016499999910593033],[1742410680000,13897.006,13900.309,13895.969,13900.126,0.018880000337958336],[1742410740000,13899.577,13901.102,13893.311,13894.759,0.015939999371767044],[1742410800000,13895.763,13898.574,13895.084,13897.79,0.07143999636173248],[1742410860000,13897.471,13903.299,13896.072,13902.706,0.06931000202894211],[1742410920000,13902.57,13905.491,13899.704,13900.602,0.066600002348423],[1742410980000,13900.83,13906.768,13900.221,13901.316,0.03336000069975853],[1742411040000,13901.345,13902.777,13898.421,13900.342,0.02314000017940998],[1742411100000,13900.555,13902.751,13898.186,13902.237,0.055160000920295715],[1742411160000,13902.282,13903.451,13897.032,13899.692,0.062059998512268066],[1742411220000,13899.692,13901.865,13896.358,13897.373,0.06134000048041344],[1742411280000,13897.935,13898.515,13891.992,13892.266,0.04904000088572502],[1742411340000,13892.723,13901.988,13892.16,13900.787,0.0663599967956543],[1742411400000,13900.832,13912.372,13899.6,13909.61,0.037300001829862595],[1742411460000,13909.656,13909.838,13901.272,13901.713,0.028030000627040863],[1742411520000,13901.942,13903.49,13899.067,13901.077,0.02508999966084957],[1742411580000,13900.863,13905.457,13900.239,13900.957,0.024860000237822533],[1742411640000,13900.744,13906.211,13899.346,13906.211,0.031539998948574066],[1742411700000,13906.303,13907.093,13900.823,13906.589,0.050540000200271606],[1742411760000,13907.001,13915.439,13907.001,13915.258,0.053610000759363174],[1742411820000,13915.212,13920.576,13913.918,13916.922,0.05950000137090683],[1742411880000,13916.83,13917.699,13912.979,13914.394,0.0772399976849556],[1742411940000,13914.532,13914.928,13907.543,13908.41,0.04538000002503395],[1742412000000,13908.121,13908.441,13898.985,13899.443,0.0210999995470047],[1742412060000,13899.717,13901.419,13895.786,13901.388,0.021369999274611473],[1742412120000,13901.389,13903.201,13894.825,13896.741,0.021770000457763672],[1742412180000,13896.741,13903.543,13896.232,13902.72,0.023660000413656235],[1742412240000,13902.72,13910.86,13901.9,13909.246,0.020239999517798424],[1742412300000,13909.292,13909.732,13902.62,13903.931,0.01979999989271164],[1742412360000,13904.023,13907.143,13902.286,13907.143,0.022050000727176666],[1742412420000,13907.235,13907.235,13896.026,13899.499,0.020400000736117363],[1742412480000,13899.576,13903.43,13898.494,13901.112,0.021630000323057175],[1742412540000,13901.112,13902.209,13897.351,13897.672,0.018710000440478325],[1742412600000,13898.005,13909.246,13897.412,13908.118,0.03344999998807907],[1742412660000,13908.301,13909.153,13906.168,13907.478,0.024000000208616257],[1742412720000,13907.203,13910.708,13906.139,13906.139,0.02087000012397766],[1742412780000,13905.744,13908.972,13905.563,13906.157,0.01909000054001808],[1742412840000,13905.883,13906.904,13902.99,13906.202,0.016170000657439232],[1742412900000,13906.202,13908.912,13906.079,13906.872,0.021250000223517418],[1742412960000,13907.145,13908.639,13905.014,13905.76,0.016429999843239784],[1742413020000,13906.034,13906.445,13903.581,13906.047,0.01583999954164028],[1742413080000,13905.743,13908.406,13904.662,13906.488,0.01583999954164028],[1742413140000,13906.488,13911.176,13906.109,13910.035,0.018039999529719353],[1742413200000,13910.127,13911.802,13908.011,13909.397,0.01551000028848648],[1742413260000,13909.26,13911.207,13907.662,13911.025,0.012539999559521675],[1742413320000,13912.029,13912.029,13907.676,13907.828,0.017820000648498535],[1742413380000,13907.692,13908.986,13906.323,13908.941,0.015180000104010105],[1742413440000,13908.987,13911.771,13908.363,13908.924,0.01933000050485134],[1742413500000,13909.016,13909.291,13907.401,13908.467,0.02776000089943409],[1742413560000,13908.422,13909.29,13905.06,13906.659,0.020339999347925186],[1742413620000,13907.329,13914.378,13907.329,13914.242,0.028209999203681946],[1742413680000,13914.013,13914.698,13910.907,13911.744,0.027300000190734863],[1742413740000,13912.018,13913.282,13908.515,13909.567,0.03303999826312065],[1742413800000,13908.605,13909.627,13906.034,13908.041,0.0416099987924099],[1742413860000,13908.132,13910.143,13907.813,13908.803,0.0690699964761734],[1742413920000,13908.847,13909.168,13905.895,13908.117,0.06285999715328217],[1742413980000,13908.164,13913.595,13908.025,13913.595,0.0430000014603138],[1742414040000,13913.901,13914.418,13912.134,13912.622,0.03852999955415726],[1742414100000,13912.942,13914.355,13910.41,13910.534,0.05779999867081642],[1742414160000,13910.9,13913.898,13910.9,13911.858,0.02515999972820282],[1742414220000,13911.858,13911.858,13908.449,13908.449,0.03881999850273132],[1742414280000,13908.449,13913.84,13908.009,13913.352,0.035349998623132706],[1742414340000,13912.895,13912.895,13909.392,13911.555,0.039090000092983246],[1742414400000,13912.213,13912.788,13908.753,13908.753,0.01631000079214573],[1742414460000,13908.815,13908.815,13905.04,13905.04,0.005169999785721302],[1742414520000,13905.071,13907.4,13904.811,13907.126,0.012550000101327896],[1742414580000,13907.353,13909.576,13907.309,13907.583,0.007470000069588423],[1742414640000,13907.628,13908.436,13906.397,13907.067,0.006769999861717224],[1742414700000,13907.067,13907.067,13900.081,13900.097,0.016039999201893806],[1742414760000,13900.098,13901.574,13898.591,13899.565,0.024879999458789825],[1742414820000,13899.656,13900.007,13898.257,13898.741,0.010579999536275864],[1742414880000,13898.286,13900.6,13896.947,13899.138,0.00774999987334013],[1742414940000,13898.559,13900.098,13898.438,13899.929,0.005160000175237656],[1742415000000,13899.929,13903.337,13899.929,13903.337,0.0034099998883903027],[1742415060000,13903.093,13904.006,13901.875,13902.392,0.005169999785721302],[1742415120000,13902.849,13902.879,13899.881,13900.807,0.0032599999103695154],[1742415180000,13900.807,13901.933,13899.652,13899.852,0.00343999988399446],[1742415240000,13899.852,13902.329,13898.508,13898.508,0.007329999934881926],[1742415300000,13898.508,13899.224,13896.714,13897.946,0.008790000341832638],[1742415360000,13898.19,13899.576,13896.41,13896.683,0.010370000265538692],[1742415420000,13896.957,13898.57,13895.847,13897.17,0.009270000271499157],[1742415480000,13896.942,13897.763,13894.219,13895.984,0.007259999867528677],[1742415540000,13896.121,13900.564,13895.042,13900.564,0.011029999703168869],[1742415600000,13900.563,13900.671,13897.49,13899.955,0.006490000057965517],[1742415660000,13899.955,13900.429,13899.257,13899.941,0.005059999879449606],[1742415720000,13899.986,13900.092,13898.481,13898.481,0.005609999876469374],[1742415780000,13898.023,13899.163,13896.426,13899.163,0.008190000429749489],[1742415840000,13899.528,13899.743,13897.552,13897.552,0.00812000036239624],[1742415900000,13897.279,13897.461,13896.03,13896.897,0.009840000420808792],[1742415960000,13896.715,13898.068,13896.379,13897.795,0.00698000006377697],[1742416020000,13897.931,13897.931,13896.731,13897.339,0.007899999618530273],[1742416080000,13897.43,13898.587,13897.338,13898.175,0.007170000113546848],[1742416140000,13897.902,13900.139,13897.902,13899.928,0.006639999803155661],[1742416200000,13900.019,13900.994,13898.27,13898.634,0.005539999809116125],[1742416260000,13898.665,13899.577,13896.261,13896.353,0.009270000271499157],[1742416320000,13896.535,13897.221,13892.701,13894.3,0.008139999583363533],[1742416380000,13895.12,13895.211,13893.948,13894.238,0.0045900000259280205],[1742416440000,13894.648,13894.785,13891.271,13891.271,0.006370000075548887],[1742416500000,13892.047,13893.4,13891.421,13892.637,0.0053900000639259815],[1742416560000,13893.551,13895.284,13892.029,13894.311,0.004290000069886446],[1742416620000,13894.311,13894.722,13893.277,13894.264,0.0061599998734891415],[1742416680000,13894.264,13894.386,13891.223,13891.223,0.008249999955296516],[1742416740000,13891.163,13892.576,13889.338,13892.211,0.0062699997797608376],[1742416800000,13892.212,13893.809,13892.212,13892.82,0.005059999879449606],[1742416860000,13892.499,13893.153,13891.358,13891.541,0.006049999967217445],[1742416920000,13891.48,13894.007,13890.826,13893.886,0.004619999788701534],[1742416980000,13893.582,13894.174,13893.216,13893.216,0.004509999882429838],[1742417040000,13893.399,13893.901,13893.064,13893.445,0.005169999785721302],[1742417100000,13893.399,13894.509,13892.41,13892.41,0.0032999999821186066],[1742417160000,13891.969,13897.08,13891.969,13896.531,0.0062699997797608376],[1742417220000,13896.987,13897.778,13896.013,13897.412,0.0032999999821186066],[1742417280000,13897.458,13899.511,13896.074,13899.511,0.004399999976158142],[1742417340000,13900.425,13901.369,13899.633,13900.578,0.008249999955296516],[1742417400000,13900.12,13904.137,13900.12,13903.375,0.0074800001457333565],[1742417460000,13903.344,13904.485,13903.344,13903.466,0.0030799999367445707],[1742417520000,13903.45,13904.455,13902.492,13902.523,0.0038499999791383743],[1742417580000,13902.523,13902.796,13900.682,13900.728,0.0034099998883903027],[1742417640000,13900.637,13902.235,13900.409,13901.917,0.004399999976158142],[1742417700000,13894.803,13896.065,13893.461,13894.282,0.0029700000304728746],[1742417760000,13896.934,13899.856,13895.974,13899.337,0.0036299999337643385],[1742417820000,13898.654,13898.654,13892.354,13895.777,0.004730000160634518],[1742417880000,13898.152,13898.7,13894.452,13895.516,0.004290000069886446],[1742417940000,13895.79,13898.485,13890.195,13890.423,0.005822999868541956]]