[[1742342400000,30457.271,30459.705,30444.016,30449.231,0.05423999950289726],[1742342460000,30450.015,30452.691,30446.252,30447.57,0.04380999878048897],[1742342520000,30445.137,30457.796,30440.681,30456.989,0.04156000167131424],[1742342580000,30456.715,30460.104,30452.481,30453.674,0.03221999853849411],[1742342640000,30453.855,30459.102,30452.353,30456.69,0.03610999882221222],[1742342700000,30456.387,30458.388,30453.34,30457.222,0.01962999999523163],[1742342760000,30456.919,30464.161,30456.373,30459.638,0.02160000056028366],[1742342820000,30459.639,30460.511,30458.007,30459.974,0.02687999978661537],[1742342880000,30459.872,30461.402,30457.213,30459.601,0.019360000267624855],[1742342940000,30460.329,30463.999,30458.549,30460.333,0.01860000006854534],[1742343000000,30460.232,30462.394,30453.08,30456.788,0.01906999945640564],[1742343060000,30456.487,30460.707,30456.487,30458.832,0.01375999953597784],[1742343120000,30458.631,30464.201,30454.775,30463.946,0.016279999166727066],[1742343180000,30463.846,30465.079,30459.624,30462.139,0.01360000018030405],[1742343240000,30462.14,30464.744,30458.739,30460.968,0.016019999980926514],[1742343300000,30460.868,30461.677,30452.571,30458.846,0.03043000027537346],[1742343360000,30456.543,30459.314,30449.566,30457.365,0.02858000062406063],[1742343420000,30457.364,30457.922,30439.046,30451.792,0.02542000077664852],[1742343480000,30451.622,30455.233,30448.208,30453.395,0.015429999679327011],[1742343540000,30453.466,30454.324,30450.343,30451.08,0.015879999846220016],[1742343600000,30452.535,30454.195,30443.332,30449.914,0.02483999915421009],[1742343660000,30449.612,30458.163,30448.893,30455.211,0.0185100007802248],[1742343720000,30453.787,30460.992,30451.321,30456.656,0.019449999555945396],[1742343780000,30456.928,30460.657,30439.588,30455.203,0.019770000129938126],[1742343840000,30456.537,30456.718,30453.414,30454.213,0.0032999999821186066],[1742343900000,30454.414,30462.461,30450.061,30462.461,0.00989999994635582],[1742343960000,30462.562,30465.551,30460.636,30464.594,0.00494999997317791],[1742344020000,30464.695,30471.111,30461.309,30470.52,0.01948999986052513],[1742344080000,30470.459,30478.48,30468.599,30475.832,0.01181000005453825],[1742344140000,30478.745,30483.497,30476.473,30476.473,0.010830000042915344],[1742344200000,30478.049,30481.73,30474.005,30478.436,0.022269999608397484],[1742344260000,30477.193,30478.953,30473.349,30475.521,0.03102000057697296],[1742344320000,30474.55,30474.55,30468.502,30468.647,0.021330000832676888],[1742344380000,30469.652,30470.22,30466.258,30469.082,0.017020000144839287],[1742344440000,30469.687,30475.653,30466.61,30474.376,0.018799999728798866],[1742344500000,30474.877,30474.877,30467.42,30471.151,0.01331000030040741],[1742344560000,30471.454,30477.418,30467.572,30475.699,0.008910000324249268],[1742344620000,30475.799,30478.676,30470.841,30470.841,0.007699999958276749],[1742344680000,30468.477,30472.626,30466.627,30470.448,0.008910000324249268],[1742344740000,30470.145,30475.768,30467.848,30474.502,0.010099999606609344],[1742344800000,30475.017,30480.496,30465.777,30478.08,0.02232999913394451],[1742344860000,30478.11,30479.774,30468.721,30476.741,0.010660000145435333],[1742344920000,30476.54,30480.257,30474.517,30477.74,0.008089999668300152],[1742344980000,30478.74,30483.106,30473.613,30482.502,0.025989999994635582],[1742345040000,30482.503,30485.748,30481.095,30484.643,0.027210000902414322],[1742345100000,30486.644,30493.041,30485.03,30490.658,0.0428600013256073],[1742345160000,30490.657,30490.99,30484.102,30487.008,0.01597999967634678],[1742345220000,30487.108,30487.209,30481.64,30481.64,0.03181000053882599],[1742345280000,30481.539,30486.779,30481.539,30484.768,0.007550000213086605],[1742345340000,30485.8,30490.206,30484.648,30487.166,0.011009999550879002],[1742345400000,30487.813,30495.002,30484.063,30493.901,0.03513000160455704],[1742345460000,30493.869,30494.497,30485.885,30489.269,0.024299999698996544],[1742345520000,30489.33,30505.37,30478.166,30481.086,0.05770999938249588],[1742345580000,30481.238,30503.075,30469.493,30482.412,0.047269999980926514],[1742345640000,30479.349,30482.372,30473.957,30475.446,0.10452000051736832],[1742345700000,30475.476,30481.309,30467.695,30477.767,0.1783899962902069],[1742345760000,30476.524,30481.712,30476.222,30477.399,0.092009998857975],[1742345820000,30479.219,30479.43,30474.369,30475.459,0.04836000129580498],[1742345880000,30475.559,30477.624,30473.739,30474.444,0.03595000132918358],[1742345940000,30475.147,30481.066,30474.226,30480.114,0.07442999631166458],[1742346000000,30480.115,30488.615,30471.542,30486.409,0.07287999987602234],[1742346060000,30487.47,30487.571,30478.311,30481.21,0.08110000193119049],[1742346120000,30481.411,30481.412,30473.162,30474.102,0.07496999949216843],[1742346180000,30474.101,30474.101,30462.753,30463.456,0.07884000241756439],[1742346240000,30463.356,30465.089,30459.158,30460.528,0.04771000146865845],[1742346300000,30460.528,30462.353,30456.791,30462.353,0.03733000159263611],[1742346360000,30462.352,30468.378,30454.001,30464.372,0.035840000957250595],[1742346420000,30465.679,30466.593,30458.85,30466.108,0.0480399988591671],[1742346480000,30465.807,30471.582,30464.812,30464.812,0.04746000096201897],[1742346540000,30464.812,30467.084,30460.364,30464.932,0.03748000040650368],[1742346600000,30464.431,30475.217,30462.662,30475.217,0.03448000177741051],[1742346660000,30474.443,30477.079,30472.721,30473.708,0.026890000328421593],[1742346720000,30473.577,30477.888,30459.893,30461.194,0.07917000353336334],[1742346780000,30461.193,30463.084,30454.364,30460.566,0.11416000127792358],[1742346840000,30460.567,30463.492,30456.784,30456.784,0.031069999560713768],[1742346900000,30456.784,30459.31,30450.453,30454.761,0.1016400009393692],[1742346960000,30454.76,30456.031,30449.087,30449.991,0.07692000269889832],[1742347020000,30449.991,30456.83,30449.861,30451.506,0.042899999767541885],[1742347080000,30451.506,30451.506,30442.867,30449.387,0.06592000275850296],[1742347140000,30449.286,30454.029,30447.54,30450.493,0.05203000083565712],[1742347200000,30450.493,30454.8,30450.019,30453.539,0.031599998474121094],[1742347260000,30454.173,30454.173,30445.413,30451.419,0.05119999870657921],[1742347320000,30452.691,30458.711,30448.71,30456.778,0.08540000021457672],[1742347380000,30456.809,30460.189,30455.449,30456.175,0.040470000356435776],[1742347440000,30454.995,30461.981,30454.995,30461.334,0.019260000437498093],[1742347500000,30461.263,30466.087,30458.238,30465.15,0.028510000556707382],[1742347560000,30465.149,30466.149,30461.758,30461.774,0.018789999186992645],[1742347620000,30461.773,30465.771,30458.866,30465.65,0.0181099995970726],[1742347680000,30465.65,30468.841,30462.863,30465.635,0.03029000014066696],[1742347740000,30465.837,30471.786,30464.332,30466.788,0.0239499993622303],[1742347800000,30466.989,30467.516,30459.741,30463.667,0.11937999725341797],[1742347860000,30464.092,30466.381,30458.142,30464.17,0.10992000252008438],[1742347920000,30464.371,30466.26,30458.003,30460.058,0.06261999905109406],[1742347980000,30460.706,30465.467,30458.631,30460.165,0.06340000033378601],[1742348040000,30459.499,30465.467,30458.613,30464.018,0.1011900007724762],[1742348100000,30464.017,30471.892,30462.177,30467.512,0.10335999727249146],[1742348160000,30467.482,30474.879,30464.567,30474.75,0.0846799984574318],[1742348220000,30474.75,30474.781,30466.187,30467.377,0.06773000210523605],[1742348280000,30467.205,30468.719,30461.523,30468.205,0.029090000316500664],[1742348340000,30467.488,30468.877,30461.957,30463.651,0.06774000078439713],[1742348400000,30463.772,30466.133,30453.342,30458.267,0.03990999981760979],[1742348460000,30458.267,30460.103,30450.842,30456.753,0.02507999911904335],[1742348520000,30456.753,30459.145,30454.741,30457.958,0.016739999875426292],[1742348580000,30457.564,30458.29,30452.168,30453.254,0.04592999815940857],[1742348640000,30454.101,30458.912,30451.643,30453.198,0.04851999878883362],[1742348700000,30453.197,30456.466,30448.856,30448.856,0.06064999848604202],[1742348760000,30447.751,30448.821,30442.463,30445.568,0.05480000004172325],[1742348820000,30445.811,30457.212,30444.961,30454.225,0.0833899974822998],[1742348880000,30454.226,30462.056,30452.716,30459.013,0.09925000369548798],[1742348940000,30458.611,30461.155,30455.123,30458.152,0.046539999544620514],[1742349000000,30454.155,30465.624,30454.155,30463.894,0.06357000023126602],[1742349060000,30463.924,30464.498,30453.379,30455.468,0.1072700023651123],[1742349120000,30455.468,30457.48,30451.885,30455.302,0.04651999846100807],[1742349180000,30455.936,30459.612,30454.906,30456.28,0.03621000051498413],[1742349240000,30456.674,30456.806,30445.278,30450.727,0.051100000739097595],[1742349300000,30450.727,30452.43,30446.447,30452.43,0.02944999933242798],[1742349360000,30452.338,30458.516,30449.696,30454.677,0.023469999432563782],[1742349420000,30454.979,30461.317,30448.109,30460.612,0.022989999502897263],[1742349480000,30461.014,30463.428,30454.491,30458.076,0.03181000053882599],[1742349540000,30458.229,30465.065,30457.627,30463.783,0.024299999698996544],[1742349600000,30460.851,30466.183,30460.456,30464.781,0.022379999980330467],[1742349660000,30465.183,30468.462,30460.998,30468.307,0.02607000060379505],[1742349720000,30468.208,30472.108,30466.683,30471.25,0.029239999130368233],[1742349780000,30472.43,30472.43,30462.371,30463,0.02314000017940998],[1742349840000,30464.757,30470.403,30463.806,30468.518,0.011769999749958515],[1742349900000,30468.246,30476.116,30468.246,30473.596,0.016279999166727066],[1742349960000,30473.495,30478.693,30469.677,30469.943,0.040300000458955765],[1742350020000,30470.878,30471.756,30462.658,30465.325,0.05655999854207039],[1742350080000,30465.143,30466.215,30454.955,30459.785,0.06797000020742416],[1742350140000,30459.111,30463.491,30454.469,30459.011,0.049240000545978546],[1742350200000,30458.81,30468.95,30456.81,30466.142,0.0444599986076355],[1742350260000,30466.374,30475.204,30465.882,30473.289,0.038100000470876694],[1742350320000,30473.289,30481.603,30471.67,30476.728,0.0846799984574318],[1742350380000,30476.728,30477.031,30465.741,30466.144,0.05503999814391136],[1742350440000,30466.044,30467.451,30458.576,30462.733,0.060920000076293945],[1742350500000,30462.34,30465.489,30453.078,30455.229,0.030239999294281006],[1742350560000,30455.168,30463.456,30452.486,30463.338,0.017899999395012856],[1742350620000,30463.539,30464.966,30458.412,30462.032,0.01566999964416027],[1742350680000,30461.629,30465.22,30457.724,30462.157,0.01875000074505806],[1742350740000,30461.612,30465.918,30458.384,30462.521,0.0173799991607666],[1742350800000,30462.622,30463.198,30457.778,30460.813,0.022530000656843185],[1742350860000,30461.4,30462.051,30453.418,30455.893,0.05079000070691109],[1742350920000,30456.094,30457.809,30449.17,30453.055,0.019740000367164612],[1742350980000,30453.257,30453.257,30442.912,30446.326,0.030649999156594276],[1742351040000,30449.538,30450.758,30446.266,30448.352,0.022619999945163727],[1742351100000,30447.949,30451.363,30445.818,30449.591,0.030309999361634254],[1742351160000,30449.722,30451.6,30446.546,30449.428,0.022290000692009926],[1742351220000,30449.429,30450.217,30444.904,30446.243,0.026159999892115593],[1742351280000,30447.334,30450.311,30444.877,30447.385,0.009349999949336052],[1742351340000,30447.887,30448.913,30444.446,30444.647,0.016249999403953552],[1742351400000,30444.648,30456.082,30443.442,30455.077,0.05209999904036522],[1742351460000,30454.875,30464.833,30452.016,30463.726,0.0266100000590086],[1742351520000,30463.726,30473.515,30461.928,30467.985,0.03347000107169151],[1742351580000,30467.583,30471.554,30462.72,30465.268,0.03765000030398369],[1742351640000,30466.934,30467.821,30452.041,30455.195,0.039900001138448715],[1742351700000,30454.623,30455.626,30445.798,30450.361,0.0568699985742569],[1742351760000,30450.392,30454.501,30447.26,30448.634,0.03999999910593033],[1742351820000,30448.996,30452.032,30445.019,30449.964,0.061319999396800995],[1742351880000,30449.361,30452.939,30449.361,30452.567,0.029610000550746918],[1742351940000,30452.538,30458.809,30452.176,30456.671,0.041359998285770416],[1742352000000,30456.671,30457.871,30453.57,30454.403,0.046890001744031906],[1742352060000,30454.404,30461.582,30453.733,30461.582,0.027380000799894333],[1742352120000,30461.492,30471.137,30460.781,30469.752,0.020600000396370888],[1742352180000,30469.15,30470.732,30466.254,30468.363,0.01522000040858984],[1742352240000,30468.665,30472.219,30464.637,30465.391,0.02101000025868416],[1742352300000,30466.094,30474.628,30465.892,30474.336,0.027170000597834587],[1742352360000,30474.335,30475.572,30468.753,30469.641,0.025189999490976334],[1742352420000,30469.842,30471.194,30465.249,30469.534,0.02387000061571598],[1742352480000,30469.836,30474.336,30468.284,30471.946,0.01891000010073185],[1742352540000,30472.247,30472.479,30468.903,30469.907,0.008630000054836273],[1742352600000,30469.707,30479.169,30469.707,30478.263,0.017839999869465828],[1742352660000,30477.56,30477.56,30469.779,30472.202,0.025119999423623085],[1742352720000,30472.503,30476.353,30471.839,30473.321,0.010950000025331974],[1742352780000,30473.504,30476.497,30471.662,30475.875,0.014019999653100967],[1742352840000,30475.876,30476.925,30472.613,30474.36,0.012539999559521675],[1742352900000,30474.178,30476.884,30467.693,30469.916,0.013419999741017818],[1742352960000,30469.763,30475.424,30469.763,30472.801,0.011880000121891499],[1742353020000,30471.795,30475.163,30471.305,30474.366,0.00913000013679266],[1742353080000,30474.567,30475.164,30470.069,30472.198,0.0185100007802248],[1742353140000,30472.197,30481.075,30472.197,30480.409,0.01664000004529953],[1742353200000,30480.409,30483.293,30478.97,30481.766,0.02322000078856945],[1742353260000,30481.765,30482.469,30473.595,30477.752,0.024329999461770058],[1742353320000,30477.45,30477.722,30469.026,30469.026,0.021080000326037407],[1742353380000,30469.227,30471.655,30466.142,30469.637,0.017829999327659607],[1742353440000,30469.837,30471.523,30462.751,30470.85,0.01785000041127205],[1742353500000,30470.919,30473.23,30468.09,30470.731,0.016529999673366547],[1742353560000,30471.503,30476.897,30470.467,30475.289,0.01776999980211258],[1742353620000,30475.893,30481.51,30471.688,30480.278,0.016690000891685486],[1742353680000,30480.38,30482.796,30476.67,30477.121,0.0157299991697073],[1742353740000,30477.622,30479.629,30475.199,30479.476,0.01638999953866005],[1742353800000,30479.578,30481.711,30477.284,30481.509,0.010119999758899212],[1742353860000,30480.906,30483.813,30478.248,30481.338,0.012319999746978283],[1742353920000,30481.338,30490.958,30480.959,30489.853,0.017340000718832016],[1742353980000,30489.752,30496.341,30487.924,30492.22,0.024080000817775726],[1742354040000,30491.462,30495.808,30488.504,30494.4,0.02071000076830387],[1742354100000,30494.1,30494.1,30488.187,30490.541,0.021649999544024467],[1742354160000,30490.741,30490.822,30488.29,30488.737,0.00989999994635582],[1742354220000,30488.737,30506.536,30488.476,30504.65,0.022830000147223473],[1742354280000,30504.65,30510.693,30503.485,30505.798,0.024410000070929527],[1742354340000,30506.501,30511.038,30504.518,30510.455,0.013199999928474426],[1742354400000,30510.656,30511.258,30506.304,30510.193,0.017090000212192535],[1742354460000,30510.495,30517.244,30509.991,30513.816,0.017170000821352005],[1742354520000,30514.149,30517.467,30512.642,30516.061,0.01656999997794628],[1742354580000,30516.161,30519.02,30512.556,30519.02,0.021449999883770943],[1742354640000,30519.019,30519.194,30515.915,30517.73,0.012600000016391277],[1742354700000,30517.931,30526.377,30516.926,30523.831,0.012070000171661377],[1742354760000,30524.133,30526.828,30520.702,30520.702,0.011769999749958515],[1742354820000,30520.903,30528.615,30520.903,30526.446,0.017000000923871994],[1742354880000,30526.546,30528.001,30522.135,30525.465,0.017550000920891762],[1742354940000,30525.366,30529.239,30522.83,30523.031,0.022940000519156456],[1742355000000,30523.879,30524.494,30521.404,30522.459,0.011819999665021896],[1742355060000,30522.611,30525.228,30518.902,30524.048,0.014840000309050083],[1742355120000,30524.147,30527.597,30522.015,30525.982,0.011660000309348106],[1742355180000,30526.385,30528.75,30523.592,30524.456,0.017319999635219574],[1742355240000,30524.729,30531.176,30524.477,30528.186,0.01133000012487173],[1742355300000,30528.247,30533.159,30525.53,30532.153,0.015549999661743641],[1742355360000,30529.907,30535.326,30529.273,30532.982,0.020589999854564667],[1742355420000,30532.983,30534.731,30528.657,30530.91,0.020749999210238457],[1742355480000,30533.671,30533.671,30525.317,30529.959,0.04309999942779541],[1742355540000,30530.159,30530.661,30527.055,30530.661,0.03668000176548958],[1742355600000,30530.863,30531.033,30525.716,30526.688,0.029750000685453415],[1742355660000,30526.627,30533.189,30526.566,30531.884,0.01583000086247921],[1742355720000,30531.581,30541.525,30531.136,30541.454,0.024480000138282776],[1742355780000,30541.153,30541.32,30534.643,30535.983,0.01931999996304512],[1742355840000,30536.165,30541.213,30533.558,30534.265,0.016459999606013298],[1742355900000,30533.561,30539.432,30532.045,30538.421,0.014120000414550304],[1742355960000,30538.622,30544.561,30538.622,30542.262,0.018139999359846115],[1742356020000,30542.232,30545.116,30536.099,30544.721,0.014670000411570072],[1742356080000,30544.417,30547.146,30540.687,30545.513,0.021040000021457672],[1742356140000,30545.713,30547.575,30539.18,30543.008,0.01858999952673912],[1742356200000,30543.009,30550.655,30542.405,30548.27,0.015780000016093254],[1742356260000,30548.271,30551.932,30547.837,30550.422,0.019519999623298645],[1742356320000,30550.422,30554.698,30550.323,30554.687,0.022379999980330467],[1742356380000,30554.687,30557.866,30551.85,30557.866,0.020719999447464943],[1742356440000,30557.866,30562.969,30552.567,30554.313,0.023329999297857285],[1742356500000,30555.68,30563.745,30553.983,30562.369,0.015239999629557133],[1742356560000,30562.469,30567.508,30556.394,30558.188,0.02047000080347061],[1742356620000,30558.018,30563.062,30547.273,30549.248,0.033980000764131546],[1742356680000,30549.248,30552.743,30540.31,30544.903,0.07861000299453735],[1742356740000,30544.904,30546.264,30531.491,30534.35,0.051910001784563065],[1742356800000,30534.349,30536.753,30529.81,30535.625,0.034929998219013214],[1742356860000,30535.626,30535.626,30523.017,30530.974,0.0269399993121624],[1742356920000,30531.58,30533.519,30528.562,30532.947,0.06251999735832214],[1742356980000,30532.088,30532.969,30527.686,30529.968,0.05116000026464462],[1742357040000,30529.867,30538.309,30529.867,30536.706,0.05663999915122986],[1742357100000,30536.977,30539.78,30530.811,30533.335,0.053210001438856125],[1742357160000,30533.336,30535.014,30528.528,30531.964,0.04740000143647194],[1742357220000,30531.963,30534.03,30529.291,30531.553,0.03152000159025192],[1742357280000,30531.252,30531.675,30525.346,30526.995,0.04803000018000603],[1742357340000,30524.48,30535.098,30522.126,30534.092,0.034540001302957535],[1742357400000,30534.092,30534.589,30530.406,30533.469,0.01157000008970499],[1742357460000,30532.467,30536.828,30531.757,30536.828,0.036309998482465744],[1742357520000,30536.827,30541.868,30534.785,30540.131,0.027869999408721924],[1742357580000,30541.208,30544.94,30537.186,30541.829,0.023669999092817307],[1742357640000,30541.226,30542.001,30537.129,30539.425,0.018850000575184822],[1742357700000,30540.029,30543.217,30538.165,30541.866,0.019220000132918358],[1742357760000,30541.764,30546.594,30536.736,30543.418,0.028209999203681946],[1742357820000,30543.419,30550.957,30543.419,30545.918,0.023809999227523804],[1742357880000,30547.131,30548.884,30543.654,30548.371,0.013509999960660934],[1742357940000,30548.572,30553.015,30546.987,30547.284,0.018629999831318855],[1742358000000,30547.284,30552.262,30542.705,30546.266,0.013799999840557575],[1742358060000,30545.507,30551.302,30543.465,30545.545,0.016839999705553055],[1742358120000,30545.746,30550.197,30544.857,30549.726,0.010599999688565731],[1742358180000,30549.727,30555.27,30548.72,30554.032,0.011599999852478504],[1742358240000,30554.534,30554.726,30547.47,30554.292,0.021560000255703926],[1742358300000,30552.59,30554.96,30550.075,30551.477,0.012190000154078007],[1742358360000,30553.269,30565.722,30552.47,30562.662,0.013580000028014183],[1742358420000,30564.334,30567.224,30560.03,30563.25,0.014030000194907188],[1742358480000,30563.25,30563.352,30557.663,30560.33,0.016270000487565994],[1742358540000,30560.968,30564.426,30558.793,30559.764,0.013860000297427177],[1742358600000,30559.664,30560.103,30555.575,30560.103,0.010119999758899212],[1742358660000,30560.406,30560.919,30556.388,30558.97,0.006479999981820583],[1742358720000,30558.87,30564.007,30555.171,30561.587,0.009069999679923058],[1742358780000,30560.979,30563.144,30559.335,30561.142,0.004730000160634518],[1742358840000,30560.11,30561.948,30555.036,30555.138,0.008539999835193157],[1742358900000,30555.239,30555.759,30550.666,30552.065,0.03522000089287758],[1742358960000,30552.065,30555.255,30548.976,30550.493,0.013079999946057796],[1742359020000,30550.158,30559.013,30549.194,30558.409,0.031039999797940254],[1742359080000,30558.107,30559.866,30556.172,30558.351,0.024080000817775726],[1742359140000,30557.258,30560.876,30553.76,30554.385,0.03558000177145004],[1742359200000,30554.386,30555.725,30549.444,30549.444,0.04157000035047531],[1742359260000,30549.675,30558.088,30549.675,30554.511,0.024170000106096268],[1742359320000,30554.612,30564.178,30553.79,30561.183,0.025960000231862068],[1742359380000,30561.426,30561.592,30558.908,30559.769,0.033900000154972076],[1742359440000,30559.679,30560.324,30552.907,30552.978,0.013899999670684338],[1742359500000,30554.085,30554.439,30535.887,30544.253,0.052710000425577164],[1742359560000,30543.887,30547.616,30537.773,30541.408,0.066600002348423],[1742359620000,30542.773,30544.527,30541.179,30542.055,0.0385500006377697],[1742359680000,30542.187,30543.756,30536.531,30542.631,0.01899999938905239],[1742359740000,30542.732,30549.126,30540.405,30547.572,0.011989999562501907],[1742359800000,30547.371,30549.103,30540.117,30548.369,0.021229999139904976],[1742359860000,30548.398,30550.696,30539.014,30549.831,0.01924999989569187],[1742359920000,30549.831,30552.665,30542.528,30548.418,0.03951000049710274],[1742359980000,30548.419,30557.734,30544.485,30554.708,0.028669999912381172],[1742360040000,30554.769,30554.961,30546.489,30553.69,0.049710001796483994],[1742360100000,30552.962,30554.266,30535.936,30540.857,0.02493000030517578],[1742360160000,30540.857,30541.398,30531.353,30535.439,0.03220999985933304],[1742360220000,30535.137,30547.962,30533.118,30539.318,0.018610000610351562],[1742360280000,30538.916,30551.176,30534.644,30548.667,0.01484999991953373],[1742360340000,30549.882,30551.705,30546.792,30549.659,0.012430000118911266],[1742360400000,30550.766,30554.856,30548.061,30553.297,0.01924999989569187],[1742360460000,30553.297,30555.808,30545.227,30546.81,0.022439999505877495],[1742360520000,30546.81,30549.413,30542.655,30546.853,0.019020000472664833],[1742360580000,30547.356,30548.749,30543.095,30545.843,0.020989999175071716],[1742360640000,30546.543,30549.77,30542.436,30544.357,0.025960000231862068],[1742360700000,30545.724,30547.217,30540.932,30542.89,0.020069999620318413],[1742360760000,30542.676,30544.497,30540.153,30541.989,0.01947000063955784],[1742360820000,30543.144,30547.622,30541.026,30546.006,0.020430000498890877],[1742360880000,30545.603,30558.889,30545.01,30554.763,0.022110000252723694],[1742360940000,30554.865,30554.865,30547.792,30551.802,0.01759999990463257],[1742361000000,30552.004,30552.17,30547.012,30549.531,0.013969999738037586],[1742361060000,30549.631,30558.472,30548.725,30551.643,0.030869999900460243],[1742361120000,30551.633,30554.852,30550.537,30552.005,0.03692999854683876],[1742361180000,30551.828,30555.987,30547.769,30555.04,0.02321000024676323],[1742361240000,30555.07,30558.843,30553.79,30555.838,0.022220000624656677],[1742361300000,30555.538,30558.778,30552.539,30553.96,0.021390000358223915],[1742361360000,30553.96,30565.261,30553.96,30558.346,0.025529999285936356],[1742361420000,30558.649,30559.714,30553.64,30554.836,0.02345000021159649],[1742361480000,30554.837,30559.787,30554.359,30559.122,0.014150000177323818],[1742361540000,30559.424,30562.585,30556.763,30561.138,0.01680999994277954],[1742361600000,30561.228,30564.295,30558.39,30563.45,0.029179999604821205],[1742361660000,30563.751,30564.054,30555.55,30556.053,0.02434000000357628],[1742361720000,30555.951,30557.489,30551.541,30555.785,0.04504000023007393],[1742361780000,30555.886,30557.939,30553.261,30557.907,0.041760001331567764],[1742361840000,30557.179,30563.237,30556.109,30562.693,0.03660999983549118],[1742361900000,30562.694,30563.71,30556.16,30556.361,0.028710000216960907],[1742361960000,30556.662,30559.55,30554.278,30555.054,0.02054000087082386],[1742362020000,30555.556,30559.035,30555.254,30558.442,0.01448999997228384],[1742362080000,30558.442,30558.442,30545.739,30549.842,0.03183000162243843],[1742362140000,30549.742,30553.09,30549.539,30549.842,0.020980000495910645],[1742362200000,30549.741,30553.181,30546.613,30551.131,0.04202999919652939],[1742362260000,30550.828,30554.55,30548.244,30551.332,0.023760000243782997],[1742362320000,30551.503,30560.362,30550.203,30559.546,0.03333999961614609],[1742362380000,30559.447,30563.524,30558.565,30563.334,0.030750000849366188],[1742362440000,30563.737,30578.512,30562.175,30577.328,0.020069999620318413],[1742362500000,30576.955,30594.934,30575.694,30593.324,0.04676000028848648],[1742362560000,30593.424,30595.97,30585.954,30592.882,0.03977999836206436],[1742362620000,30592.882,30610.905,30592.691,30609.325,0.03468000143766403],[1742362680000,30609.627,30613.182,30597.502,30598.052,0.06926000118255615],[1742362740000,30596.988,30599.44,30589.369,30595.506,0.10199999809265137],[1742362800000,30597.69,30599.3,30591.47,30594.489,0.030939999967813492],[1742362860000,30594.489,30597.131,30591.527,30593.424,0.03725000098347664],[1742362920000,30593.223,30604.943,30591.311,30601.91,0.027960000559687614],[1742362980000,30601.91,30610.157,30597.688,30597.688,0.03440000116825104],[1742363040000,30597.688,30598.696,30593.154,30597.503,0.01795000024139881],[1742363100000,30597.907,30606.42,30597.048,30603.937,0.032019998878240585],[1742363160000,30603.835,30607.327,30600.818,30606.2,0.03240000084042549],[1742363220000,30606.2,30606.201,30595.488,30596.394,0.03311000019311905],[1742363280000,30596.394,30602.561,30593.506,30600.779,0.02662000060081482],[1742363340000,30600.65,30600.982,30593.095,30598.386,0.050289999693632126],[1742363400000,30597.983,30601.534,30595.8,30599.121,0.034219998866319656],[1742363460000,30598.92,30602.329,30591.546,30601.826,0.0258799996227026],[1742363520000,30601.422,30607.791,30600.517,30605.462,0.011049999855458736],[1742363580000,30605.362,30608.059,30603.765,30606.115,0.01322999969124794],[1742363640000,30606.317,30614.621,30603.919,30613.716,0.0309200007468462],[1742363700000,30614.52,30626.685,30614.118,30624.309,0.02012000046670437],[1742363760000,30624.51,30632.848,30623.066,30629.434,0.027210000902414322],[1742363820000,30629.798,30641.734,30628.497,30637.503,0.038430001586675644],[1742363880000,30637.595,30638.815,30628.968,30630.763,0.022089999169111252],[1742363940000,30630.833,30632.331,30625.476,30631.917,0.025679999962449074],[1742364000000,30632.922,30633.767,30619.373,30622.695,0.03386000171303749],[1742364060000,30622.996,30628.856,30621.332,30627.347,0.06476999819278717],[1742364120000,30626.616,30630.504,30621.222,30624.372,0.03880999982357025],[1742364180000,30623.87,30630.359,30621.551,30624.337,0.023010000586509705],[1742364240000,30623.698,30634.572,30620.515,30626.357,0.041110001504421234],[1742364300000,30626.357,30640.782,30623.832,30638.281,0.04910999909043312],[1742364360000,30637.978,30638.963,30632.853,30633.226,0.06064999848604202],[1742364420000,30633.024,30639.558,30632.713,30636.739,0.08354000002145767],[1742364480000,30636.337,30637.353,30623.828,30626.205,0.05471999943256378],[1742364540000,30627.239,30632.042,30625.824,30629.486,0.056279998272657394],[1742364600000,30629.486,30630.694,30615.55,30618.812,0.068790003657341],[1742364660000,30617.292,30619.007,30605.872,30607.917,0.05325999855995178],[1742364720000,30606.577,30608.924,30591.553,30591.553,0.0631600022315979],[1742364780000,30592.46,30592.46,30568.746,30575.899,0.06259000301361084],[1742364840000,30576.834,30590.256,30573.964,30586.408,0.040150001645088196],[1742364900000,30586.408,30603.298,30577.972,30602.796,0.03765000030398369],[1742364960000,30601.991,30606.875,30583.746,30583.746,0.0319099985063076],[1742365020000,30583.745,30583.746,30570.174,30574.021,0.06293000280857086],[1742365080000,30574.424,30580.673,30572.389,30579.062,0.03195999935269356],[1742365140000,30579.163,30583.692,30570.057,30572.913,0.02833000011742115],[1742365200000,30573.013,30581.801,30549.9,30550,0.0368800014257431],[1742365260000,30549.367,30575.502,30547.585,30573.619,0.049949999898672104],[1742365320000,30573.517,30576.659,30567.564,30575.149,0.03954999893903732],[1742365380000,30575.753,30594.429,30575.753,30591.881,0.02662000060081482],[1742365440000,30591.912,30594.731,30579.324,30583.049,0.043529998511075974],[1742365500000,30582.949,30583.053,30570.565,30582.046,0.049970000982284546],[1742365560000,30582.045,30582.741,30572.673,30580.728,0.015860000625252724],[1742365620000,30580.728,30583.951,30574.053,30575.009,0.05161000043153763],[1742365680000,30575.008,30575.512,30567.826,30569.839,0.03274000063538551],[1742365740000,30569.84,30569.84,30561.598,30566.43,0.0587799996137619],[1742365800000,30566.43,30568.343,30554.435,30559.67,0.04064999893307686],[1742365860000,30559.74,30559.842,30548.778,30553.106,0.049789998680353165],[1742365920000,30553.105,30563.762,30547.77,30563.762,0.04259999841451645],[1742365980000,30563.561,30566.181,30558.933,30561.523,0.030249999836087227],[1742366040000,30561.523,30562.7,30550.988,30553.696,0.037689998745918274],[1742366100000,30552.819,30569.344,30550.79,30569.344,0.04050999879837036],[1742366160000,30569.344,30573.5,30564.308,30567.642,0.03037000074982643],[1742366220000,30567.641,30567.641,30558.453,30563.017,0.0221599992364645],[1742366280000,30563.017,30572.406,30563.017,30571.4,0.02377999946475029],[1742366340000,30571.903,30578.18,30571.903,30576.167,0.02401999942958355],[1742366400000,30576.167,30592.864,30576.167,30584.301,0.03002000041306019],[1742366460000,30584.301,30584.965,30576.406,30576.406,0.04142000153660774],[1742366520000,30576.436,30584.992,30572.796,30583.273,0.051010001450777054],[1742366580000,30583.274,30596.101,30581.885,30596.101,0.041099999099969864],[1742366640000,30595.799,30606.761,30594.817,30603.671,0.05381999909877777],[1742366700000,30603.671,30622.845,30601.657,30618.968,0.09588000178337097],[1742366760000,30618.968,30620.648,30611.646,30614.768,0.08829999715089798],[1742366820000,30614.968,30620.387,30613.541,30615.155,0.05835999920964241],[1742366880000,30616.381,30618.043,30611.107,30614.287,0.049789998680353165],[1742366940000,30614.689,30616.571,30612.444,30614.239,0.060509998351335526],[1742367000000,30613.533,30622.839,30612.063,30619.789,0.050999999046325684],[1742367060000,30619.989,30624.804,30618.855,30623.858,0.05037999898195267],[1742367120000,30623.858,30627.8,30622.062,30624.364,0.0740400031208992],[1742367180000,30624.063,30641.004,30624.062,30636.917,0.094930000603199],[1742367240000,30636.715,30641.014,30634.36,30639.995,0.09584999829530716],[1742367300000,30639.693,30639.995,30629.758,30630.533,0.06191999837756157],[1742367360000,30630.534,30645.528,30627.232,30642.736,0.0820000022649765],[1742367420000,30643.441,30648.643,30639.644,30641.085,0.12026999890804291],[1742367480000,30639.867,30640.069,30624.96,30631.73,0.08006999641656876],[1742367540000,30631.731,30644.814,30621.29,30639.915,0.050530001521110535],[1742367600000,30641.739,30643.279,30634.068,30637.4,0.022709999233484268],[1742367660000,30637.4,30657.351,30633.285,30655.558,0.02809000015258789],[1742367720000,30655.527,30658.85,30648.591,30658.273,0.02418000064790249],[1742367780000,30658.675,30658.675,30642.027,30645.875,0.02655000053346157],[1742367840000,30645.875,30649.341,30636.984,30637.662,0.03133000060915947],[1742367900000,30637.834,30638.569,30634.491,30634.822,0.014890000224113464],[1742367960000,30633.909,30640.09,30632.532,30638.477,0.02037999965250492],[1742368020000,30638.478,30646.794,30637.469,30644.476,0.026280000805854797],[1742368080000,30644.475,30657.18,30640.75,30655.932,0.020729999989271164],[1742368140000,30655.933,30670.553,30655.731,30670.553,0.020679999142885208],[1742368200000,30669.14,30671.863,30660.854,30667.222,0.0257399994879961],[1742368260000,30667.86,30669.711,30662.171,30662.729,0.019139999523758888],[1742368320000,30662.93,30664.581,30646.278,30649.791,0.0157299991697073],[1742368380000,30648.884,30656.461,30639.344,30639.669,0.02019999921321869],[1742368440000,30640.444,30650.339,30637.854,30649.33,0.02944999933242798],[1742368500000,30650.035,30653.233,30642.489,30642.49,0.015930000692605972],[1742368560000,30642.49,30648.257,30640.769,30643,0.028030000627040863],[1742368620000,30642.898,30644.891,30637.48,30637.926,0.02336999960243702],[1742368680000,30638.056,30658.982,30637.864,30652.618,0.018330000340938568],[1742368740000,30652.415,30653.134,30647.908,30650.065,0.01759999990463257],[1742368800000,30648.955,30653.756,30636.866,30639.718,0.03286999836564064],[1742368860000,30641.23,30645.421,30632.104,30641.561,0.033629998564720154],[1742368920000,30641.863,30644.954,30633.48,30636.873,0.014539999887347221],[1742368980000,30636.5,30641.007,30629.358,30630.33,0.01549999974668026],[1742369040000,30630.531,30646.303,30630.531,30645.294,0.012629999779164791],[1742369100000,30644.819,30647.915,30641.56,30643.515,0.012020000256597996],[1742369160000,30645.462,30648.416,30640.504,30642.144,0.023360000923275948],[1742369220000,30641.943,30646.612,30639.673,30646.612,0.015530000440776348],[1742369280000,30647.55,30648.528,30641.829,30644.633,0.019300000742077827],[1742369340000,30644.934,30648.165,30641.243,30642.355,0.01850000023841858],[1742369400000,30642.254,30655.298,30642.054,30653.629,0.025800000876188278],[1742369460000,30657.258,30658.159,30652.909,30656.739,0.015420000068843365],[1742369520000,30657.212,30663.098,30654.18,30661.625,0.0207700002938509],[1742369580000,30661.321,30665.405,30660.036,30661.866,0.016979999840259552],[1742369640000,30661.896,30684.807,30660.464,30683.905,0.02101000025868416],[1742369700000,30685.456,30702.427,30685.456,30699.221,0.02264999970793724],[1742369760000,30698.917,30720.365,30695.526,30720.365,0.02206999994814396],[1742369820000,30719.514,30746.582,30719.514,30736.083,0.08532000333070755],[1742369880000,30734.87,30739.798,30713.418,30714.209,0.06153000146150589],[1742369940000,30714.928,30718.744,30702.408,30715.471,0.053289998322725296],[1742370000000,30715.471,30723.788,30709.689,30723.304,0.04399999976158142],[1742370060000,30723.001,30729.453,30706.307,30709.621,0.05390999838709831],[1742370120000,30709.519,30743.982,30705.106,30741.033,0.04571999981999397],[1742370180000,30739.939,30754.442,30733.564,30738.938,0.05460000038146973],[1742370240000,30738.937,30743.732,30733.317,30736,0.036729998886585236],[1742370300000,30734.382,30737.799,30718.645,30724.335,0.04461999982595444],[1742370360000,30723.635,30730.425,30715.487,30717.128,0.027710000053048134],[1742370420000,30717.43,30729.166,30702.463,30702.938,0.030869999900460243],[1742370480000,30702.148,30711.866,30692.12,30693.466,0.03931000083684921],[1742370540000,30693.466,30696.325,30678.307,30678.307,0.027170000597834587],[1742370600000,30677.518,30682.17,30666.357,30670.641,0.07381000369787216],[1742370660000,30670.034,30672.902,30661.946,30663.435,0.04162999987602234],[1742370720000,30663.536,30675.243,30659.194,30672.773,0.05121999979019165],[1742370780000,30672.671,30677.806,30662.48,30677.806,0.08804000169038773],[1742370840000,30677.906,30680.276,30672.277,30672.379,0.03919000178575516],[1742370900000,30672.378,30672.48,30659.922,30664.071,0.027219999581575394],[1742370960000,30664.071,30674.659,30662.306,30674.559,0.05364999920129776],[1742371020000,30674.357,30685.08,30673.683,30679.479,0.03863999992609024],[1742371080000,30679.074,30689.095,30675.157,30679.786,0.08946000039577484],[1742371140000,30679.786,30679.786,30670.189,30670.594,0.07012999802827835],[1742371200000,30670.795,30679.938,30661.125,30669.677,0.06446000188589096],[1742371260000,30669.283,30677.285,30652.923,30653.065,0.0720599964261055],[1742371320000,30653.702,30653.702,30638.254,30641.644,0.08123999834060669],[1742371380000,30641.645,30643.92,30633.197,30636.528,0.06021000072360039],[1742371440000,30636.072,30641.901,30624.971,30629.732,0.07186000049114227],[1742371500000,30629.631,30634.757,30625.043,30625.043,0.058159999549388885],[1742371560000,30624.568,30629.903,30622.295,30622.295,0.040119998157024384],[1742371620000,30621.286,30630.648,30620.582,30627.03,0.021709999069571495],[1742371680000,30627.031,30628.592,30611.892,30612.438,0.03633999824523926],[1742371740000,30612.438,30622.589,30611.664,30615.387,0.03864999860525131],[1742371800000,30615.387,30616.598,30599.683,30600.894,0.04318999871611595],[1742371860000,30600.793,30616.261,30599.177,30609.062,0.04394000023603439],[1742371920000,30608.861,30617.167,30608.817,30615.378,0.05435999855399132],[1742371980000,30615.277,30624.182,30613.715,30623.344,0.03822999820113182],[1742372040000,30622.769,30623.475,30615.41,30617.673,0.03739999979734421],[1742372100000,30618.38,30624.654,30616.551,30623.171,0.03677999973297119],[1742372160000,30621.008,30627.086,30616.775,30619.97,0.03782999888062477],[1742372220000,30620.122,30625.138,30615.17,30620.791,0.030150000005960464],[1742372280000,30621.295,30629.502,30620.89,30625.865,0.040539998561143875],[1742372340000,30626.47,30631.38,30623.911,30626.868,0.03578000143170357],[1742372400000,30626.262,30629.944,30623.068,30624.704,0.036720000207424164],[1742372460000,30624.3,30629.776,30622.794,30626.633,0.02556999959051609],[1742372520000,30626.936,30633.646,30621.012,30621.012,0.03643999993801117],[1742372580000,30620.942,30623.521,30616.56,30616.56,0.03629999980330467],[1742372640000,30616.256,30616.256,30605.846,30607.965,0.07182999700307846],[1742372700000,30607.864,30617.924,30607.219,30617.672,0.055149998515844345],[1742372760000,30617.671,30618.408,30608.293,30609.099,0.05688000097870827],[1742372820000,30609.098,30616.633,30601.208,30607.82,0.07259999960660934],[1742372880000,30605.932,30615.732,30605.831,30614.597,0.03392000123858452],[1742372940000,30614.395,30614.77,30602.303,30605.329,0.02824000082910061],[1742373000000,30605.501,30614.073,30594.427,30594.427,0.05988999828696251],[1742373060000,30594.729,30607.672,30591.498,30605.917,0.07227999716997147],[1742373120000,30605.917,30616.154,30605.715,30605.72,0.07986000180244446],[1742373180000,30605.922,30608.727,30598.093,30598.82,0.0392800010740757],[1742373240000,30597.811,30599.77,30592.669,30595.506,0.037950001657009125],[1742373300000,30595.506,30602.268,30591.771,30593.548,0.04772999882698059],[1742373360000,30593.548,30593.851,30569.907,30571.24,0.03387000039219856],[1742373420000,30571.239,30576.096,30568.486,30572.567,0.03319000080227852],[1742373480000,30572.567,30576.782,30564.583,30569.51,0.034699998795986176],[1742373540000,30569.913,30570.407,30555.289,30570.003,0.052480001002550125],[1742373600000,30571.013,30582.35,30571.012,30578.946,0.03336000069975853],[1742373660000,30579.099,30579.099,30567.916,30570.874,0.022439999505877495],[1742373720000,30570.874,30580.33,30566.37,30569.784,0.022439999505877495],[1742373780000,30569.147,30572.357,30562.778,30563.585,0.022040000185370445],[1742373840000,30562.576,30570.127,30550.868,30561.164,0.019290000200271606],[1742373900000,30562.071,30573.669,30560.306,30573.267,0.023499999195337296],[1742373960000,30573.064,30584.876,30571.399,30584.412,0.04112999886274338],[1742374020000,30584.31,30594.184,30580.402,30581.119,0.03285999968647957],[1742374080000,30580.917,30591.074,30576.463,30578.29,0.03641999885439873],[1742374140000,30577.623,30585.943,30576.47,30582.945,0.033580001443624496],[1742374200000,30582.944,30584.494,30573.949,30575.31,0.04718000069260597],[1742374260000,30575.311,30575.513,30568.697,30570.877,0.03288000077009201],[1742374320000,30569.867,30574.367,30567.901,30572.963,0.025310000404715538],[1742374380000,30572.962,30574.983,30564.826,30570.572,0.02572000026702881],[1742374440000,30570.169,30573.197,30558.412,30562.24,0.016370000317692757],[1742374500000,30561.23,30571.182,30558.071,30567.419,0.030789999291300774],[1742374560000,30567.823,30576.991,30557.919,30575.447,0.0553399994969368],[1742374620000,30575.346,30582.394,30565.115,30579.993,0.046229999512434006],[1742374680000,30580.688,30585.231,30559.667,30565.883,0.03472999855875969],[1742374740000,30566.126,30569.175,30551.867,30554.013,0.03339000046253204],[1742374800000,30553.407,30579.5,30551.219,30576.401,0.0350399985909462],[1742374860000,30576.301,30578.362,30559.392,30565.527,0.041110001504421234],[1742374920000,30565.527,30576.023,30560.84,30561.85,0.03068000078201294],[1742374980000,30562.485,30575.666,30560.73,30570.509,0.03440000116825104],[1742375040000,30570.306,30570.955,30542.99,30543.495,0.05545999854803085],[1742375100000,30543.191,30549.354,30527.822,30546.48,0.03951999917626381],[1742375160000,30547.388,30559.468,30545.412,30553.75,0.03141000121831894],[1742375220000,30552.711,30555.491,30545.742,30546.528,0.030150000005960464],[1742375280000,30546.528,30558.98,30543.799,30555.568,0.02582000009715557],[1742375340000,30555.567,30555.568,30542.729,30546.766,0.021940000355243683],[1742375400000,30545.929,30549.511,30543.048,30546.136,0.02782999910414219],[1742375460000,30545.934,30558.099,30545.934,30552.278,0.026969999074935913],[1742375520000,30551.975,30561.44,30551.226,30553.908,0.02988000027835369],[1742375580000,30554.603,30563.61,30553.998,30562.684,0.023579999804496765],[1742375640000,30562.279,30566.32,30556.958,30564.18,0.026399999856948853],[1742375700000,30564.584,30570.926,30559.26,30560.371,0.029030000790953636],[1742375760000,30560.168,30565.35,30555.404,30558.543,0.03166000172495842],[1742375820000,30559.048,30562.876,30552.27,30557.228,0.027049999684095383],[1742375880000,30557.227,30563.18,30551.371,30555.107,0.023350000381469727],[1742375940000,30554.5,30564.314,30553.996,30562.558,0.02944999933242798],[1742376000000,30562.729,30578.165,30560.033,30576.157,0.03260999917984009],[1742376060000,30576.258,30576.388,30554.707,30554.778,0.03643999993801117],[1742376120000,30554.777,30563.723,30553.165,30563.722,0.021330000832676888],[1742376180000,30563.824,30567.227,30558.518,30560.013,0.04295000061392784],[1742376240000,30559.579,30560.608,30552.16,30559.558,0.03361999988555908],[1742376300000,30559.458,30572.206,30557.65,30572.175,0.03553000092506409],[1742376360000,30570.157,30572.075,30564.129,30564.938,0.030640000477433205],[1742376420000,30565.341,30573.043,30564.534,30569.197,0.030880000442266464],[1742376480000,30569.458,30569.459,30559.608,30563.484,0.0203699991106987],[1742376540000,30563.484,30569.349,30557.55,30567.431,0.01662999950349331],[1742376600000,30566.32,30568.47,30558.449,30559.246,0.02150999940931797],[1742376660000,30559.246,30561.97,30554.754,30554.754,0.023730000481009483],[1742376720000,30554.149,30556.913,30541.962,30542.244,0.03359000012278557],[1742376780000,30541.407,30541.952,30534.215,30536.426,0.039810001850128174],[1742376840000,30535.992,30541.804,30535.992,30540.755,0.042330000549554825],[1742376900000,30540.755,30557.146,30538.769,30553.796,0.03784999996423721],[1742376960000,30553.694,30556.016,30547.86,30548.162,0.033410001546144485],[1742377020000,30546.952,30553.278,30545.337,30549.391,0.023229999467730522],[1742377080000,30551.501,30560.938,30548.979,30558.335,0.029740000143647194],[1742377140000,30558.911,30561.613,30556.416,30557.12,0.029249999672174454],[1742377200000,30557.121,30564.409,30556.594,30560.915,0.022609999403357506],[1742377260000,30560.915,30567.892,30559.935,30564.44,0.02921999990940094],[1742377320000,30564.439,30570.649,30564.439,30570.649,0.02353000082075596],[1742377380000,30569.741,30576.92,30569.741,30574.163,0.025380000472068787],[1742377440000,30574.164,30585.189,30574.062,30583.249,0.025529999285936356],[1742377500000,30582.239,30586.25,30579.846,30586.018,0.02102999947965145],[1742377560000,30587.027,30587.027,30575.679,30581.483,0.01785000041127205],[1742377620000,30580.474,30583.543,30576.869,30582.736,0.02452000044286251],[1742377680000,30583.139,30583.139,30575.728,30579.595,0.02652999944984913],[1742377740000,30579.394,30581.563,30569.336,30569.336,0.025259999558329582],[1742377800000,30569.639,30578.985,30569.236,30573.403,0.019209999591112137],[1742377860000,30571.717,30576.736,30564.752,30566.073,0.017999999225139618],[1742377920000,30566.073,30569.665,30559.792,30560.801,0.017550000920891762],[1742377980000,30560.497,30566.049,30555.909,30562.837,0.0372299998998642],[1742378040000,30562.837,30571.594,30560.802,30569.578,0.03347000107169151],[1742378100000,30569.921,30578.297,30563.438,30570.567,0.03901999816298485],[1742378160000,30570.466,30572.243,30562.077,30562.077,0.02686000056564808],[1742378220000,30561.541,30577.693,30560.231,30577.148,0.01104000024497509],[1742378280000,30578.692,30584.297,30578.692,30581.872,0.013530000112950802],[1742378340000,30582.418,30603.459,30580.671,30593.337,0.021779999136924744],[1742378400000,30592.185,30619.84,30586.326,30603.246,0.025960000231862068],[1742378460000,30602.741,30607.355,30594.479,30604.578,0.016170000657439232],[1742378520000,30604.831,30606.516,30590.663,30592.772,0.01209999993443489],[1742378580000,30592.672,30598.984,30590.802,30593.8,0.025350000709295273],[1742378640000,30592.72,30618.183,30591.153,30616.145,0.0251499991863966],[1742378700000,30616.144,30622.73,30610.326,30619.165,0.025779999792575836],[1742378760000,30619.468,30628.611,30614.305,30626.53,0.014519999735057354],[1742378820000,30626.531,30629.207,30621.945,30622.349,0.013249999843537807],[1742378880000,30622.349,30629.903,30620.986,30629.801,0.016209999099373817],[1742378940000,30628.255,30628.386,30618.933,30620.731,0.02426999993622303],[1742379000000,30620.832,30626.651,30614.452,30615.17,0.02191999927163124],[1742379060000,30615.674,30625.137,30615.169,30623.723,0.01785999909043312],[1742379120000,30623.723,30625.146,30610.183,30610.395,0.0213600005954504],[1742379180000,30610.699,30621.749,30609.669,30617.635,0.020640000700950623],[1742379240000,30617.534,30626.368,30617.433,30622.863,0.02287999913096428],[1742379300000,30623.166,30636.049,30619.754,30635.098,0.018880000337958336],[1742379360000,30635.402,30648.133,30633.087,30645.524,0.028629999607801437],[1742379420000,30646.94,30649.935,30645.192,30648.923,0.02143000066280365],[1742379480000,30648.923,30651.815,30638.203,30648.713,0.023429999127984047],[1742379540000,30654.616,30662.795,30653.424,30662.492,0.021530000492930412],[1742379600000,30663.735,30664.078,30647.873,30662.299,0.017880000174045563],[1742379660000,30662.267,30662.299,30646.648,30647.051,0.0195700004696846],[1742379720000,30646.85,30658.966,30644.727,30657.146,0.01923999935388565],[1742379780000,30657.045,30663.431,30650.241,30662.23,0.04357999935746193],[1742379840000,30662.23,30668.273,30658.855,30662.362,0.021199999377131462],[1742379900000,30662.16,30674.758,30660.755,30671.716,0.014430000446736813],[1742379960000,30667.542,30667.542,30660.258,30661.633,0.026580000296235085],[1742380020000,30660.764,30676.276,30660.763,30676.276,0.019130000844597816],[1742380080000,30677.013,30677.257,30668.92,30670.861,0.018929999321699142],[1742380140000,30670.962,30672.144,30663.948,30669.203,0.030880000442266464],[1742380200000,30669.274,30692.671,30667.182,30680.172,0.028769999742507935],[1742380260000,30680.809,30684.703,30671.985,30675.482,0.036809999495744705],[1742380320000,30675.381,30690.711,30674.531,30683.934,0.045260000973939896],[1742380380000,30683.863,30687.332,30680.606,30684.066,0.03889999911189079],[1742380440000,30684.067,30691.239,30679.77,30687.344,0.043949998915195465],[1742380500000,30687.748,30697.976,30685.826,30696.722,0.027070000767707825],[1742380560000,30696.924,30702.902,30696.215,30701.567,0.015230000019073486],[1742380620000,30700.827,30713.342,30700.827,30709.173,0.02150999940931797],[1742380680000,30708.466,30713.296,30706.247,30707.371,0.020169999450445175],[1742380740000,30707.978,30711.364,30701.067,30708.986,0.02012000046670437],[1742380800000,30708.985,30714.75,30703.85,30703.85,0.04295000061392784],[1742380860000,30703.75,30715.87,30699.25,30712.36,0.027079999446868896],[1742380920000,30712.26,30713.473,30705.968,30706.472,0.026270000264048576],[1742380980000,30706.676,30708.596,30704.672,30706.554,0.016780000180006027],[1742381040000,30706.857,30715.928,30706.148,30713.822,0.023469999432563782],[1742381100000,30713.721,30714.935,30692.74,30695.981,0.019759999588131905],[1742381160000,30696.283,30696.486,30685.371,30693.039,0.02501000091433525],[1742381220000,30692.402,30696.689,30678.786,30679.242,0.024620000272989273],[1742381280000,30679.142,30683.704,30673.741,30674.962,0.02232999913394451],[1742381340000,30674.761,30675.426,30667.254,30671.954,0.025140000507235527],[1742381400000,30672.357,30673.762,30665.81,30673.364,0.027860000729560852],[1742381460000,30672.818,30673.121,30663.842,30669.035,0.021530000492930412],[1742381520000,30669.337,30669.337,30662.412,30667.225,0.017179999500513077],[1742381580000,30665.508,30665.912,30660.492,30661.876,0.026739999651908875],[1742381640000,30661.098,30661.098,30654.294,30655.125,0.019850000739097595],[1742381700000,30654.922,30657.167,30644.613,30645.725,0.026079999282956123],[1742381760000,30645.725,30654.211,30645.017,30649.867,0.0243500005453825],[1742381820000,30650.718,30661.55,30649.06,30659.832,0.021789999678730965],[1742381880000,30659.831,30663.696,30653.568,30663.696,0.0083600003272295],[1742381940000,30663.696,30663.899,30658.38,30658.886,0.010730000212788582],[1742382000000,30658.38,30660.482,30653.306,30658.441,0.00788000039756298],[1742382060000,30658.866,30660.624,30653.588,30653.862,0.006920000072568655],[1742382120000,30654.316,30665.529,30650.075,30664.427,0.012889999896287918],[1742382180000,30664.699,30667.458,30661.259,30665.021,0.017020000144839287],[1742382240000,30664.747,30670.701,30662.565,30670.167,0.019780000671744347],[1742382300000,30668.954,30675.679,30668.59,30668.894,0.01075000036507845],[1742382360000,30668.893,30675.755,30666.5,30670.829,0.0147299999371171],[1742382420000,30670.728,30671.984,30664.522,30665.735,0.019530000165104866],[1742382480000,30665.391,30675.534,30665.391,30675.433,0.02071000076830387],[1742382540000,30675.433,30678.041,30669.877,30669.878,0.014670000411570072],[1742382600000,30670.667,30671.345,30662.373,30665.183,0.023499999195337296],[1742382660000,30665.587,30665.638,30651.852,30653.655,0.01931999996304512],[1742382720000,30653.655,30657.236,30653.655,30655.609,0.01703999936580658],[1742382780000,30655.508,30668.314,30653.008,30660.972,0.023809999227523804],[1742382840000,30661.377,30670.708,30659.469,30668.26,0.02490999922156334],[1742382900000,30668.866,30669.067,30654.226,30663.26,0.01915000006556511],[1742382960000,30662.956,30669.837,30660.634,30669.332,0.020640000700950623],[1742383020000,30673.979,30675.21,30671.164,30673.833,0.01672999933362007],[1742383080000,30673.631,30674.715,30667.431,30670.469,0.015519999898970127],[1742383140000,30670.47,30682.61,30670.47,30682.61,0.012430000118911266],[1742383200000,30682.106,30684.232,30679.505,30682.47,0.01104000024497509],[1742383260000,30681.954,30682.055,30677.109,30680.982,0.006430000066757202],[1742383320000,30680.579,30681.691,30673.09,30673.393,0.00965999998152256],[1742383380000,30671.146,30671.85,30663.867,30664.347,0.013199999928474426],[1742383440000,30664.418,30673.035,30664.147,30670.575,0.010459999553859234],[1742383500000,30669.48,30669.48,30663.843,30664.573,0.00989999994635582],[1742383560000,30664.371,30667.294,30662.277,30665.524,0.007199999876320362],[1742383620000,30665.422,30665.524,30660.67,30665.092,0.012190000154078007],[1742383680000,30665.091,30675.521,30664.028,30674.715,0.011819999665021896],[1742383740000,30674.714,30678.45,30671.706,30677.945,0.010830000042915344],[1742383800000,30678.249,30682.179,30673.461,30676.749,0.01460999995470047],[1742383860000,30676.749,30681.98,30674.882,30681.778,0.010830000042915344],[1742383920000,30679.406,30679.406,30653.472,30657.261,0.013799999840557575],[1742383980000,30656.907,30663.469,30653.669,30654.246,0.025909999385476112],[1742384040000,30654.346,30655.455,30643.264,30646.111,0.027499999850988388],[1742384100000,30646.748,30648.387,30624.832,30624.832,0.03612000122666359],[1742384160000,30626.245,30636.801,30624.537,30633.755,0.015410000458359718],[1742384220000,30633.352,30635.333,30624.364,30629.969,0.014739999547600746],[1742384280000,30629.969,30634.58,30626.239,30628.798,0.011769999749958515],[1742384340000,30628.799,30636.239,30628.497,30633.934,0.012980000115931034],[1742384400000,30633.933,30638.697,30629.916,30635.827,0.010169999673962593],[1742384460000,30635.323,30636.838,30629.56,30634.771,0.008410000242292881],[1742384520000,30635.477,30636.512,30630.344,30630.831,0.010830000042915344],[1742384580000,30629.888,30630.221,30616.973,30617.78,0.014270000159740448],[1742384640000,30618.585,30622.95,30616.22,30618.288,0.009680000133812428],[1742384700000,30619.699,30619.699,30607.588,30608.074,0.010970000177621841],[1742384760000,30607.765,30613.729,30606.798,30613.729,0.010990000329911709],[1742384820000,30613.729,30615.541,30608.3,30612.439,0.009789999574422836],[1742384880000,30611.836,30620.998,30611.836,30620.727,0.009340000338852406],[1742384940000,30620.798,30622.876,30617.081,30617.395,0.00872000027447939],[1742385000000,30617.195,30625.118,30610.376,30614.583,0.010119999758899212],[1742385060000,30611.009,30617.335,30611.009,30612.247,0.012529999949038029],[1742385120000,30612.146,30613.755,30601.761,30601.862,0.011749999597668648],[1742385180000,30605.185,30613.588,30605.185,30612.751,0.01413000002503395],[1742385240000,30613.387,30620.72,30612.071,30618.293,0.0076299998909235],[1742385300000,30618.494,30618.494,30605.753,30605.953,0.009879999794065952],[1742385360000,30607.23,30625.595,30602.618,30620.753,0.019740000367164612],[1742385420000,30620.753,30625.637,30615.645,30618.284,0.034359999001026154],[1742385480000,30618.284,30626.82,30618.157,30621.365,0.01834000088274479],[1742385540000,30621.264,30622.135,30615.682,30621.048,0.008740000426769257],[1742385600000,30620.47,30621.35,30613.339,30616.664,0.03864999860525131],[1742385660000,30617.571,30626.734,30615.439,30624.877,0.029500000178813934],[1742385720000,30624.877,30625.783,30614.204,30615.513,0.024890000000596046],[1742385780000,30616.822,30621.343,30612.478,30614.015,0.02053000032901764],[1742385840000,30614.417,30616.021,30609.693,30612.13,0.019430000334978104],[1742385900000,30612.13,30615.624,30608.433,30609.38,0.015990000218153],[1742385960000,30610.889,30623.769,30604.663,30623.769,0.014179999940097332],[1742386020000,30623.769,30628.477,30614.67,30614.877,0.017729999497532845],[1742386080000,30613.769,30621.644,30606.921,30609.494,0.032749999314546585],[1742386140000,30609.293,30617.345,30609.293,30614.584,0.04650000110268593],[1742386200000,30616.197,30626.411,30616.126,30623.124,0.04072999954223633],[1742386260000,30623.427,30634.925,30618.198,30628.389,0.024720000103116035],[1742386320000,30628.49,30636.938,30622.113,30631.519,0.038019999861717224],[1742386380000,30632.022,30643.185,30631.725,30642.668,0.012240000069141388],[1742386440000,30642.134,30642.668,30630.805,30636.23,0.03017999976873398],[1742386500000,30635.726,30637.606,30624.033,30635.274,0.028279999271035194],[1742386560000,30635.505,30646.284,30634.805,30646.182,0.026259999722242355],[1742386620000,30645.679,30648.181,30643.259,30646.063,0.03618000075221062],[1742386680000,30646.527,30651.591,30646.226,30650.685,0.022830000147223473],[1742386740000,30650.685,30650.685,30635.522,30637.086,0.03482000157237053],[1742386800000,30640.749,30644.23,30621.493,30622.598,0.04701000079512596],[1742386860000,30624.009,30633.712,30619.91,30633.308,0.05341999977827072],[1742386920000,30634.107,30635.39,30627.497,30631.352,0.038339998573064804],[1742386980000,30631.25,30637.698,30627.582,30637.698,0.02151999995112419],[1742387040000,30636.893,30645.447,30631.853,30635.646,0.03302000090479851],[1742387100000,30635.849,30648.299,30632.74,30647.593,0.02295999974012375],[1742387160000,30647.088,30653.904,30636.809,30645.494,0.0350399985909462],[1742387220000,30644.857,30649.51,30633.461,30640.778,0.041359998285770416],[1742387280000,30639.426,30646.878,30639.344,30640.901,0.043869998306035995],[1742387340000,30641.143,30642.516,30635.981,30638.611,0.039659999310970306],[1742387400000,30639.115,30650.957,30632.047,30639.276,0.05654999986290932],[1742387460000,30639.275,30651.578,30638.64,30650.554,0.023269999772310257],[1742387520000,30650.22,30662.521,30648.614,30654.243,0.017000000923871994],[1742387580000,30656.565,30656.766,30648.474,30649.314,0.023280000314116478],[1742387640000,30650.121,30662.584,30650.03,30661.787,0.033890001475811005],[1742387700000,30661.787,30662.392,30654.796,30660.794,0.0377499982714653],[1742387760000,30660.793,30666.904,30660.342,30665.092,0.018619999289512634],[1742387820000,30665.091,30665.985,30660.371,30664.406,0.022989999502897263],[1742387880000,30664.304,30668.743,30663.787,30668.736,0.02590000070631504],[1742387940000,30669.543,30671.859,30666.303,30666.474,0.02346000075340271],[1742388000000,30666.474,30666.474,30651.842,30652.263,0.02938999980688095],[1742388060000,30651.458,30657.452,30648.333,30650.194,0.025800000876188278],[1742388120000,30650.011,30650.011,30635.536,30638.803,0.03700000047683716],[1742388180000,30638.226,30639.701,30634.129,30637.366,0.031860001385211945],[1742388240000,30637.365,30643.445,30629.398,30632.904,0.04340999945998192],[1742388300000,30632.591,30638.879,30625.778,30637.631,0.038989998400211334],[1742388360000,30641.662,30651.916,30640.107,30649.965,0.029810000211000443],[1742388420000,30650.229,30656.709,30642.489,30642.944,0.044029999524354935],[1742388480000,30643.279,30643.347,30633.203,30633.304,0.04097000136971474],[1742388540000,30633.506,30639.618,30631.92,30639.268,0.03002999909222126],[1742388600000,30639.41,30639.836,30631.716,30632.266,0.04764999821782112],[1742388660000,30632.165,30637.165,30627.34,30636.862,0.021229999139904976],[1742388720000,30637.805,30645.825,30634.121,30644.514,0.024229999631643295],[1742388780000,30644.816,30645.54,30638.649,30641.343,0.016699999570846558],[1742388840000,30640.791,30643.204,30630.436,30630.437,0.02662999927997589],[1742388900000,30631.014,30654.804,30630.782,30653.082,0.03223999962210655],[1742388960000,30653.556,30662.383,30652.007,30662.282,0.04123999923467636],[1742389020000,30662.08,30672.568,30661.605,30667.152,0.03522999957203865],[1742389080000,30666.415,30668.63,30656.009,30656.009,0.03531000018119812],[1742389140000,30655.98,30658.744,30647.114,30647.114,0.03243999928236008],[1742389200000,30646.446,30650.365,30639.334,30647.641,0.0759200006723404],[1742389260000,30646.518,30648.436,30640.918,30646.218,0.058959998190402985],[1742389320000,30649.175,30652.024,30638.808,30642.542,0.0287299994379282],[1742389380000,30642.471,30656.264,30642.226,30655.72,0.038509998470544815],[1742389440000,30655.721,30660.273,30649.231,30657.908,0.02418999932706356],[1742389500000,30657.938,30661.293,30645.092,30652.225,0.029039999470114708],[1742389560000,30653.166,30657.134,30651.897,30656.256,0.0327799990773201],[1742389620000,30655.548,30659.37,30650.713,30651.442,0.03180000185966492],[1742389680000,30651.443,30656.484,30645.533,30655.271,0.05573999881744385],[1742389740000,30655.17,30656.945,30641.459,30650.787,0.06577999889850616],[1742389800000,30650.757,30651.333,30629.35,30630.58,0.07188999652862549],[1742389860000,30631.589,30642.136,30629.698,30633.668,0.02225000038743019],[1742389920000,30632.658,30641.31,30629.578,30634.598,0.029810000211000443],[1742389980000,30634.698,30637.626,30631.657,30633.177,0.036240000277757645],[1742390040000,30631.835,30633.38,30622.415,30622.918,0.06968999654054642],[1742390100000,30622.212,30629.782,30609.61,30624.327,0.05380000174045563],[1742390160000,30626.344,30637.257,30625.581,30628.509,0.019770000129938126],[1742390220000,30628.509,30635.422,30627.273,30628.138,0.016589999198913574],[1742390280000,30628.138,30632.463,30618.81,30625.502,0.020560000091791153],[1742390340000,30625.268,30638.549,30624.974,30638.144,0.016930000856518745],[1742390400000,30638.275,30643.109,30634.282,30635.964,0.019360000267624855],[1742390460000,30635.589,30645.949,30633.326,30635.411,0.02435999922454357],[1742390520000,30635.412,30638.341,30621.948,30632.288,0.02727000042796135],[1742390580000,30631.56,30632.671,30616.82,30621.005,0.01915000006556511],[1742390640000,30620.71,30626.173,30614.121,30621.648,0.019370000809431076],[1742390700000,30620.234,30623.887,30614.308,30615.448,0.011020000092685223],[1742390760000,30615.549,30615.687,30605.916,30608.197,0.017160000279545784],[1742390820000,30609.46,30611.638,30603.554,30609.519,0.01583000086247921],[1742390880000,30609.216,30614.477,30607.663,30614.144,0.01413000002503395],[1742390940000,30613.236,30623,30611.818,30618.317,0.024129999801516533],[1742391000000,30618.035,30629.016,30616.395,30625.377,0.04755000025033951],[1742391060000,30625.103,30631.8,30605.251,30609.459,0.051750000566244125],[1742391120000,30610.338,30610.439,30587.108,30596.059,0.04222999885678291],[1742391180000,30594.141,30599.974,30571.568,30574.596,0.037450000643730164],[1742391240000,30573.99,30587.079,30568.349,30570.284,0.03903000056743622],[1742391300000,30569.98,30611.549,30569.072,30606.518,0.031209999695420265],[1742391360000,30601.882,30604.054,30590.219,30592.179,0.03905000165104866],[1742391420000,30591.977,30602.871,30587.29,30591.946,0.04512999951839447],[1742391480000,30591.543,30602.433,30587.086,30596.238,0.04250999912619591],[1742391540000,30596.138,30606.874,30589.712,30602.944,0.0355600006878376],[1742391600000,30602.943,30617.407,30601.536,30603.457,0.04309999942779541],[1742391660000,30602.064,30603.263,30586.986,30602.605,0.045260000973939896],[1742391720000,30602.202,30622.086,30602.202,30616.771,0.06368999928236008],[1742391780000,30615.326,30620.45,30603.455,30604.436,0.04949000105261803],[1742391840000,30604.233,30609.738,30599.999,30601.154,0.05033000186085701],[1742391900000,30603.275,30609.943,30593.719,30595.817,0.06703999638557434],[1742391960000,30598.24,30614.131,30598.24,30607.299,0.06866999715566635],[1742392020000,30607.267,30623.207,30607.2,30620.232,0.037289999425411224],[1742392080000,30620.242,30629.592,30612.595,30612.595,0.04532000049948692],[1742392140000,30612.697,30629.638,30611.078,30627.266,0.02841000072658062],[1742392200000,30628.277,30634.986,30622.677,30630.903,0.04949000105261803],[1742392260000,30629.114,30646.72,30629.114,30643.678,0.030319999903440475],[1742392320000,30643.679,30650.673,30642.394,30646.57,0.041510000824928284],[1742392380000,30646.569,30651.533,30645.792,30648.046,0.05626000091433525],[1742392440000,30647.743,30655.465,30646.296,30648.784,0.054760001599788666],[1742392500000,30648.683,30650.908,30640.212,30646.814,0.03804999962449074],[1742392560000,30646.509,30656.023,30642.952,30643.587,0.030069999396800995],[1742392620000,30642.951,30649.143,30637.262,30644.939,0.028699999675154686],[1742392680000,30646.354,30661.302,30642.576,30659.34,0.027969999238848686],[1742392740000,30658.936,30668.12,30650.826,30653.252,0.028470000252127647],[1742392800000,30653.251,30653.251,30628.703,30630.886,0.046149998903274536],[1742392860000,30631.089,30631.089,30615.316,30629.583,0.04952999949455261],[1742392920000,30629.078,30632.369,30620.086,30621.681,0.0243500005453825],[1742392980000,30621.782,30625.217,30606.428,30609.054,0.02670999988913536],[1742393040000,30609.357,30610.094,30583.695,30588.704,0.05891000106930733],[1742393100000,30588.703,30595.399,30580.231,30586.361,0.043150000274181366],[1742393160000,30586.057,30590.399,30571.416,30590.399,0.027809999883174896],[1742393220000,30591.986,30591.986,30570.89,30573.738,0.02507000043988228],[1742393280000,30574.848,30579.716,30570.931,30575.112,0.02556999959051609],[1742393340000,30575.416,30579.341,30567.629,30570.882,0.039250001311302185],[1742393400000,30570.881,30580.292,30567.985,30574.759,0.031860001385211945],[1742393460000,30575.365,30582.441,30569.578,30581.017,0.03003999963402748],[1742393520000,30580.715,30584.168,30576.796,30579.655,0.02563999965786934],[1742393580000,30580.362,30583.552,30567.99,30570.394,0.031369999051094055],[1742393640000,30570.394,30578.704,30567.865,30568.501,0.035349998623132706],[1742393700000,30568.602,30580.706,30568.199,30570.268,0.034129999577999115],[1742393760000,30570.4,30578.202,30569.188,30570.631,0.03061000071465969],[1742393820000,30570.833,30581.494,30565.988,30580.181,0.01664000004529953],[1742393880000,30579.909,30580.918,30560.527,30560.729,0.02068999968469143],[1742393940000,30560.022,30560.597,30553.715,30557.468,0.033410001546144485],[1742394000000,30557.469,30575.81,30557.468,30570.935,0.030950000509619713],[1742394060000,30569.35,30587.26,30568.441,30579.344,0.027890000492334366],[1742394120000,30579.445,30582.988,30560.876,30561.209,0.026729999110102654],[1742394180000,30561.108,30578.938,30552.756,30577.858,0.03733000159263611],[1742394240000,30577.758,30584.817,30575.466,30581.888,0.024089999496936798],[1742394300000,30581.889,30585.019,30573.912,30579.001,0.02087000012397766],[1742394360000,30580.455,30585.25,30574.558,30579.081,0.02101000025868416],[1742394420000,30579.183,30587.885,30578.425,30580.969,0.021940000355243683],[1742394480000,30581.171,30592.015,30580.748,30586.26,0.02225000038743019],[1742394540000,30586.291,30599.267,30586.291,30599.267,0.024970000609755516],[1742394600000,30598.964,30610.305,30596.278,30610.134,0.047290001064538956],[1742394660000,30610.134,30620.196,30593.389,30593.39,0.04148000106215477],[1742394720000,30593.491,30597.217,30579.192,30581.535,0.04236000031232834],[1742394780000,30581.535,30583.554,30572.225,30582.21,0.03351999819278717],[1742394840000,30582.109,30591.995,30574.334,30591.087,0.03661999851465225],[1742394900000,30591.39,30596.066,30588.825,30596.066,0.018540000542998314],[1742394960000,30597.48,30601.699,30595.417,30595.418,0.021619999781250954],[1742395020000,30595.923,30598.408,30589.855,30590.056,0.016340000554919243],[1742395080000,30589.653,30604.659,30588.046,30600.125,0.01582000032067299],[1742395140000,30599.418,30606.869,30597.297,30606.467,0.015440000221133232],[1742395200000,30606.163,30606.163,30595.537,30596.941,0.017710000276565552],[1742395260000,30595.224,30599.465,30592.6,30593.529,0.014910000376403332],[1742395320000,30593.731,30602.952,30591.722,30602.85,0.020880000665783882],[1742395380000,30602.214,30602.214,30589.461,30592.064,0.020349999889731407],[1742395440000,30590.52,30593.894,30586.421,30591.258,0.029489999637007713],[1742395500000,30591.057,30597.842,30588.553,30590.825,0.028860000893473625],[1742395560000,30590.522,30608.347,30590.522,30602.185,0.025800000876188278],[1742395620000,30602.084,30606.023,30591.327,30597.404,0.035190001130104065],[1742395680000,30597.233,30607.181,30597.233,30603.259,0.046790000051259995],[1742395740000,30602.956,30604.23,30597.621,30599.977,0.02418000064790249],[1742395800000,30599.27,30601.714,30594.428,30597.045,0.015250000171363354],[1742395860000,30597.247,30614.672,30596.731,30613.763,0.027739999815821648],[1742395920000,30613.46,30636.901,30612.921,30635.384,0.022619999945163727],[1742395980000,30635.383,30636.999,30623.42,30625.937,0.028149999678134918],[1742396040000,30625.432,30626.444,30615.97,30620.078,0.03686999902129173],[1742396100000,30618.978,30623.565,30610.508,30619.858,0.04560000076889992],[1742396160000,30620.16,30621.202,30615.775,30618.34,0.03511999920010567],[1742396220000,30618.157,30620.268,30608.904,30616.191,0.04261000081896782],[1742396280000,30615.28,30625.119,30615.28,30622.108,0.06204000115394592],[1742396340000,30621.905,30631.156,30620.477,30622.145,0.05335000157356262],[1742396400000,30621.741,30626.233,30609.705,30616.812,0.030540000647306442],[1742396460000,30617.115,30641.239,30617.115,30638.114,0.02443999983370304],[1742396520000,30637.214,30648.87,30633.219,30648.122,0.02012000046670437],[1742396580000,30647.919,30654.443,30642.352,30654.431,0.01606000028550625],[1742396640000,30655.008,30656.856,30649.524,30653.873,0.013530000112950802],[1742396700000,30655.223,30662.458,30652.275,30659.918,0.012900000438094139],[1742396760000,30659.615,30662.351,30649.41,30652.661,0.03801000118255615],[1742396820000,30652.661,30666.769,30652.494,30662.666,0.03945999965071678],[1742396880000,30662.768,30677.76,30662.768,30670.412,0.020719999447464943],[1742396940000,30670.441,30671.04,30651.849,30658.665,0.05153999850153923],[1742397000000,30658.564,30662.801,30653.163,30658.068,0.04992000013589859],[1742397060000,30657.867,30662.216,30640.491,30644.071,0.09093999862670898],[1742397120000,30643.97,30654.591,30641.756,30652.477,0.08567000180482864],[1742397180000,30652.477,30659.68,30652.477,30654.857,0.08257000148296356],[1742397240000,30655.162,30659.513,30654.798,30659.412,0.061170000582933426],[1742397300000,30660.625,30671.477,30647.6,30649.945,0.06494999676942825],[1742397360000,30649.743,30650.552,30634.747,30642.983,0.07107999920845032],[1742397420000,30642.983,30655.83,30642.983,30649.476,0.05324999988079071],[1742397480000,30649.204,30671.01,30648.495,30667.978,0.03067000024020672],[1742397540000,30667.706,30671.716,30659.401,30666.447,0.038520000874996185],[1742397600000,30666.447,30667.62,30645.519,30659.959,0.05113000050187111],[1742397660000,30659.089,30671.412,30658.351,30670.967,0.051180001348257065],[1742397720000,30670.967,30680.845,30668.718,30669.76,0.047690000385046005],[1742397780000,30670.064,30675.001,30666.553,30675.001,0.03195999935269356],[1742397840000,30675.811,30679.788,30672.948,30675.698,0.0407399982213974],[1742397900000,30675.902,30678.906,30662.46,30667.152,0.046209998428821564],[1742397960000,30668.162,30671.104,30663.601,30663.963,0.06239999830722809],[1742398020000,30663.752,30667.85,30656.877,30663.058,0.028860000893473625],[1742398080000,30663.393,30668.349,30661.19,30667.492,0.04600000008940697],[1742398140000,30667.895,30673.474,30665.468,30672.362,0.01616000011563301],[1742398200000,30672.261,30678.164,30665.727,30676.648,0.029400000348687172],[1742398260000,30676.375,30686.554,30675.737,30682.105,0.016189999878406525],[1742398320000,30682.915,30686.412,30667.596,30670.024,0.024769999086856842],[1742398380000,30670.256,30687.345,30669.247,30687.345,0.02216999977827072],[1742398440000,30686.434,30703.077,30686.434,30698.48,0.01623000018298626],[1742398500000,30697.782,30699.651,30682.444,30685.517,0.02223999984562397],[1742398560000,30685.82,30687.301,30678.124,30678.124,0.01706000044941902],[1742398620000,30678.428,30685.964,30671.347,30673.778,0.032269999384880066],[1742398680000,30673.646,30684.158,30672.128,30678.62,0.02174999937415123],[1742398740000,30678.923,30681.237,30658.25,30676.174,0.02215000055730343],[1742398800000,30675.811,30684.839,30674.355,30682.978,0.017430000007152557],[1742398860000,30682.067,30693.752,30680.811,30692.741,0.017999999225139618],[1742398920000,30692.741,30693.238,30685.181,30690.898,0.021449999883770943],[1742398980000,30688.743,30689.454,30679.865,30684.151,0.0251499991863966],[1742399040000,30684.615,30692.414,30678.787,30689.895,0.018120000138878822],[1742399100000,30689.894,30696.589,30687.089,30695.815,0.01867000013589859],[1742399160000,30696.019,30712.355,30693.64,30710.714,0.01775999926030636],[1742399220000,30711.017,30715.182,30689.748,30692.736,0.017230000346899033],[1742399280000,30693.649,30695.263,30687.193,30689.271,0.026590000838041306],[1742399340000,30689.675,30701.467,30689.27,30696.868,0.021040000021457672],[1742399400000,30696.765,30711.805,30695.237,30703.877,0.018279999494552612],[1742399460000,30703.483,30708.338,30694.009,30694.009,0.01679999940097332],[1742399520000,30694.311,30695.564,30680.17,30681.876,0.01972999982535839],[1742399580000,30682.179,30696.686,30679.968,30694.764,0.015440000221133232],[1742399640000,30696.038,30696.614,30691.726,30695.954,0.012919999659061432],[1742399700000,30695.853,30696.269,30692.251,30693.384,0.011769999749958515],[1742399760000,30693.687,30695.813,30683.046,30691.288,0.01850000023841858],[1742399820000,30691.288,30695.345,30684.488,30691.905,0.012500000186264515],[1742399880000,30691.936,30721.508,30691.268,30721.508,0.018880000337958336],[1742399940000,30721.306,30721.812,30710.775,30713.821,0.02508999966084957],[1742400000000,30714.226,30716.578,30699.4,30708.949,0.023739999160170555],[1742400060000,30709.556,30728.777,30706.639,30727.514,0.02782999910414219],[1742400120000,30728.121,30729.004,30721.922,30725.724,0.03367000073194504],[1742400180000,30725.724,30733.663,30723.058,30730.22,0.01827000081539154],[1742400240000,30729.005,30739.154,30729.005,30738.952,0.023329999297857285],[1742400300000,30739.457,30745.759,30737.514,30743.429,0.021490000188350677],[1742400360000,30743.429,30748.419,30740.295,30740.977,0.01590000092983246],[1742400420000,30741.686,30744.22,30727.299,30728.24,0.019579999148845673],[1742400480000,30727.733,30730.511,30726.975,30727.363,0.020090000703930855],[1742400540000,30727.484,30731.956,30719.601,30722.354,0.025699999183416367],[1742400600000,30722.354,30722.354,30700.284,30700.284,0.026040000841021538],[1742400660000,30696.723,30710.058,30696.723,30708.105,0.01923999935388565],[1742400720000,30708.308,30713.478,30703.238,30705.009,0.02119000069797039],[1742400780000,30705.374,30711.626,30703.523,30708.338,0.020600000396370888],[1742400840000,30708.541,30709.724,30687.559,30690.483,0.021150000393390656],[1742400900000,30690.483,30694.428,30679.346,30679.648,0.016820000484585762],[1742400960000,30679.85,30688.425,30672.367,30684.915,0.0154600003734231],[1742401020000,30685.116,30700.004,30683.701,30696.735,0.05680999904870987],[1742401080000,30696.532,30706.348,30696.532,30704.404,0.05012999847531319],[1742401140000,30705.214,30705.771,30693.373,30696.054,0.06296999752521515],[1742401200000,30696.054,30698.45,30688.032,30689.55,0.04901999980211258],[1742401260000,30689.954,30702.967,30689.226,30699.552,0.05279000103473663],[1742401320000,30699.149,30701.214,30695.72,30699.241,0.019780000671744347],[1742401380000,30699.341,30708.561,30696.642,30706.178,0.023730000481009483],[1742401440000,30706.077,30713.447,30703.559,30707.528,0.024299999698996544],[1742401500000,30707.824,30717.641,30707.816,30716.022,0.020880000665783882],[1742401560000,30715.922,30720.124,30709.159,30711.081,0.018219999969005585],[1742401620000,30710.778,30719.489,30708.629,30708.932,0.023919999599456787],[1742401680000,30710.348,30712.447,30704.552,30708.119,0.020269999280571938],[1742401740000,30708.12,30710.398,30702.706,30703.85,0.018929999321699142],[1742401800000,30704.327,30713.95,30701.958,30712.319,0.013140000402927399],[1742401860000,30712.258,30715.344,30710.256,30710.256,0.008580000139772892],[1742401920000,30709.649,30718.292,30709.086,30709.289,0.013939999975264072],[1742401980000,30708.479,30710.422,30703.593,30706.172,0.010889999568462372],[1742402040000,30706.072,30714.864,30705.868,30714.863,0.011769999749958515],[1742402100000,30714.863,30714.863,30709.735,30712.234,0.01363999955356121],[1742402160000,30712.537,30715.036,30707.144,30707.902,0.013030000030994415],[1742402220000,30707.902,30713.204,30705.26,30707.689,0.010780000127851963],[1742402280000,30707.588,30707.952,30698.2,30698.2,0.011649999767541885],[1742402340000,30698.908,30704.068,30698.908,30703.583,0.010010000318288803],[1742402400000,30703.886,30705.069,30701.012,30704.128,0.011090000160038471],[1742402460000,30702.812,30707.507,30701.741,30704.898,0.008270000107586384],[1742402520000,30705.404,30705.727,30698.099,30703.996,0.007149999961256981],[1742402580000,30703.894,30706.728,30699.061,30699.567,0.008249999955296516],[1742402640000,30698.474,30698.474,30692.677,30695.257,0.01181000005453825],[1742402700000,30696.674,30696.977,30689.39,30692.223,0.01143999956548214],[1742402760000,30692.253,30698.393,30692.223,30694.062,0.022509999573230743],[1742402820000,30695.611,30697.533,30689.521,30689.521,0.020349999889731407],[1742402880000,30689.725,30692.08,30686.891,30687.813,0.02319999970495701],[1742402940000,30687.781,30690.382,30681.796,30681.866,0.01759999990463257],[1742403000000,30681.968,30684.466,30677.942,30679.55,0.02012000046670437],[1742403060000,30679.004,30680.227,30668.845,30671.949,0.025939999148249626],[1742403120000,30671.342,30674.79,30666.161,30670.442,0.016019999980926514],[1742403180000,30670.239,30677.552,30664.816,30668.356,0.01283000037074089],[1742403240000,30668.154,30675.702,30666.991,30673.518,0.01078999973833561],[1742403300000,30674.023,30683.289,30667.742,30681.669,0.011339999735355377],[1742403360000,30681.77,30684.058,30679,30682.945,0.01116000022739172],[1742403420000,30681.134,30681.134,30676.946,30679.952,0.01018999982625246],[1742403480000,30678.558,30680.106,30674.017,30674.017,0.011769999749958515],[1742403540000,30673.816,30676.949,30671.57,30674.725,0.017470000311732292],[1742403600000,30676.829,30677.658,30661.876,30661.876,0.012769999913871288],[1742403660000,30661.806,30677.037,30661.806,30672.774,0.016790000721812248],[1742403720000,30672.805,30682.581,30669.649,30682.481,0.015949999913573265],[1742403780000,30681.57,30701.971,30680.903,30701.971,0.01331000030040741],[1742403840000,30703.287,30707.955,30702.274,30706.65,0.014209999702870846],[1742403900000,30706.953,30710.304,30702.358,30706.447,0.015429999679327011],[1742403960000,30706.558,30711.756,30705.028,30705.835,0.011660000309348106],[1742404020000,30706.139,30708.371,30702.348,30702.855,0.009460000321269035],[1742404080000,30703.058,30710.631,30700.074,30706.976,0.008100000210106373],[1742404140000,30705.761,30714.138,30704.871,30714.138,0.00827999971807003],[1742404200000,30714.341,30719.743,30714.31,30717.899,0.007199999876320362],[1742404260000,30718.11,30721.393,30712.666,30720.036,0.00791999977082014],[1742404320000,30719.276,30724.542,30718.38,30719.19,0.007699999958276749],[1742404380000,30719.159,30725.36,30716.106,30716.612,0.008030000142753124],[1742404440000,30717.511,30717.511,30710.991,30716.862,0.010230000130832195],[1742404500000,30716.558,30718.151,30710.174,30711.305,0.011880000121891499],[1742404560000,30711.711,30723.19,30711.303,30720.141,0.014120000414550304],[1742404620000,30720.352,30723.746,30717.136,30721.631,0.01363999955356121],[1742404680000,30721.123,30724.063,30711.925,30711.925,0.018549999222159386],[1742404740000,30712.533,30716.567,30709.463,30715.178,0.018039999529719353],[1742404800000,30715.815,30722.163,30713.25,30719.026,0.013269999995827675],[1742404860000,30720.851,30722.898,30718.585,30719.65,0.011549999937415123],[1742404920000,30719.954,30722.099,30711.249,30719.116,0.014279999770224094],[1742404980000,30718.813,30727.436,30715.626,30725.92,0.016769999638199806],[1742405040000,30725.859,30731.909,30720.02,30728.486,0.01551000028848648],[1742405100000,30728.283,30734.844,30728.283,30732.857,0.018060000613331795],[1742405160000,30733.16,30745.484,30733.16,30743.254,0.018890000879764557],[1742405220000,30743.253,30746.323,30738.56,30740.911,0.014600000344216824],[1742405280000,30741.154,30744.903,30727.893,30734.504,0.022099999710917473],[1742405340000,30733.795,30743.796,30733.795,30743.085,0.014410000294446945],[1742405400000,30744.117,30751.738,30740.977,30746.557,0.013199999928474426],[1742405460000,30747.094,30749.542,30739.713,30746.807,0.01331000030040741],[1742405520000,30747.112,30747.112,30738.19,30741.727,0.01133000012487173],[1742405580000,30740.611,30743.948,30738.378,30742.428,0.009019999764859676],[1742405640000,30741.312,30742.559,30737.608,30739.757,0.007809999864548445],[1742405700000,30740.554,30743.51,30733.894,30736.659,0.01436999998986721],[1742405760000,30735.747,30741.034,30735.342,30741.034,0.015650000423192978],[1742405820000,30742.508,30744.165,30731.985,30737.436,0.020519999787211418],[1742405880000,30737.74,30740.303,30728.075,30734.516,0.02848000079393387],[1742405940000,30733.578,30737.166,30728.336,30728.844,0.016899999231100082],[1742406000000,30729.148,30733.937,30726.659,30731.336,0.02232000045478344],[1742406060000,30731.235,30731.945,30724.283,30725.267,0.050360001623630524],[1742406120000,30724.76,30726.794,30715.578,30726.019,0.04684999957680702],[1742406180000,30726.829,30731.019,30724.432,30730.492,0.026820000261068344],[1742406240000,30730.491,30731.303,30722.931,30723.764,0.020020000636577606],[1742406300000,30724.372,30725.736,30720.895,30722.886,0.023099999874830246],[1742406360000,30721.703,30722.856,30715.287,30717.395,0.01561999972909689],[1742406420000,30717.82,30720.024,30715.353,30715.929,0.014779999852180481],[1742406480000,30715.523,30724.184,30715.09,30719.404,0.02206999994814396],[1742406540000,30719.101,30738.035,30717.784,30733.251,0.02604999952018261],[1742406600000,30732.946,30740.906,30726.794,30732.949,0.025299999862909317],[1742406660000,30732.441,30735.176,30723.211,30731.655,0.02353999949991703],[1742406720000,30731.15,30734.688,30725.524,30734.406,0.025520000606775284],[1742406780000,30731.598,30734.339,30728.553,30733.121,0.017710000276565552],[1742406840000,30733.832,30735.257,30710.629,30713.645,0.020570000633597374],[1742406900000,30712.463,30719.616,30700.22,30707.123,0.030139999464154243],[1742406960000,30707.122,30707.125,30699.593,30699.593,0.020239999517798424],[1742407020000,30699.592,30708.2,30695.476,30699.876,0.026399999856948853],[1742407080000,30699.814,30700.64,30685.547,30688.304,0.026399999856948853],[1742407140000,30690.748,30690.748,30637.883,30637.883,0.02783999964594841],[1742407200000,30633.766,30703.635,30626.542,30682.797,0.034060999751091],[1742407260000,30682.191,30695.93,30675.149,30682.047,0.03585999831557274],[1742407320000,30681.543,30698.24,30669.142,30696.319,0.029999999329447746],[1742407380000,30685.014,30704.313,30667.352,30681.509,0.02507999911904335],[1742407440000,30681.357,30685.878,30648.284,30668.269,0.024529999122023582],[1742407500000,30668.258,30695.824,30666.521,30693.152,0.02628999948501587],[1742407560000,30695.681,30699.424,30676.107,30678.883,0.024970000609755516],[1742407620000,30677.569,30710.613,30676.861,30709.884,0.02112000063061714],[1742407680000,30711.908,30721.153,30699.63,30700.42,0.02287999913096428],[1742407740000,30698.982,30704.605,30687.438,30694.818,0.021889999508857727],[1742407800000,30695.02,30702.397,30691.725,30699.055,0.021229999139904976],[1742407860000,30699.359,30712.583,30681.242,30681.242,0.02701999992132187],[1742407920000,30681.413,30693.599,30676.492,30689.42,0.024660000577569008],[1742407980000,30695.341,30724.354,30695.038,30722.704,0.025520000606775284],[1742408040000,30722.501,30730.686,30719.838,30730.078,0.015180000104010105],[1742408100000,30727.55,30732.571,30718.636,30728.896,0.0173799991607666],[1742408160000,30729.098,30734.98,30724.017,30734.07,0.02046000026166439],[1742408220000,30733.868,30762.691,30733.868,30757.475,0.021779999136924744],[1742408280000,30757.374,30771.603,30755.202,30768.366,0.02701999992132187],[1742408340000,30768.366,30774.841,30748.946,30768.889,0.025189999490976334],[1742408400000,30769.648,30772.952,30752.38,30764.019,0.016699999570846558],[1742408460000,30763.815,30776.639,30756.392,30776.638,0.019579999148845673],[1742408520000,30777.733,30780.868,30767.21,30777.111,0.02101000025868416],[1742408580000,30777.324,30777.324,30761.089,30767.425,0.01844000071287155],[1742408640000,30767.222,30769.416,30756.427,30765.947,0.020339999347925186],[1742408700000,30765.341,30767.931,30734.781,30738.202,0.025369999930262566],[1742408760000,30736.585,30750.287,30732.014,30748.18,0.02133999951183796],[1742408820000,30747.511,30751.138,30738.624,30741.167,0.022770000621676445],[1742408880000,30741.471,30741.754,30723.939,30727.826,0.02474999986588955],[1742408940000,30728.322,30739.089,30717.514,30728.511,0.022439999505877495],[1742409000000,30728.632,30740.617,30720.947,30737.324,0.023320000618696213],[1742409060000,30737.943,30742.579,30728.546,30732.303,0.019910000264644623],[1742409120000,30733.072,30741.176,30729.86,30736.548,0.019139999523758888],[1742409180000,30737.154,30737.809,30717.379,30729.756,0.02914999984204769],[1742409240000,30730.061,30730.466,30713.985,30719.465,0.029589999467134476],[1742409300000,30725.241,30732.562,30714.372,30727.503,0.027389999479055405],[1742409360000,30728.411,30765.178,30721.042,30765.178,0.029759999364614487],[1742409420000,30766.56,30770.782,30719.037,30738.906,0.030139999464154243],[1742409480000,30748.907,30768.895,30736.827,30756.207,0.027499999850988388],[1742409540000,30764.766,30771.407,30749.132,30751.705,0.027720000594854355],[1742409600000,30752.211,30757.991,30737.63,30745.49,0.025520000606775284],[1742409660000,30747.005,30764.389,30738.614,30745.121,0.022220000624656677],[1742409720000,30745.423,30771.775,30737.862,30771.441,0.029479999095201492],[1742409780000,30768.818,30768.818,30741.294,30756.34,0.030799999833106995],[1742409840000,30757.046,30761.218,30747.464,30753.838,0.02969999983906746],[1742409900000,30754.265,30759.458,30736.42,30744.447,0.030139999464154243],[1742409960000,30744.964,30760.315,30735.851,30747.871,0.02882000058889389],[1742410020000,30747.384,30751.885,30733.85,30747.071,0.028599999845027924],[1742410080000,30748.656,30758.785,30740.253,30752.602,0.025520000606775284],[1742410140000,30752.602,30757.237,30728.33,30737.536,0.02882000058889389],[1742410200000,30735.141,30742.25,30725.555,30739.357,0.02914999984204769],[1742410260000,30741.093,30741.093,30707.976,30727.955,0.027389999479055405],[1742410320000,30726.707,30729.292,30714.486,30724.262,0.023760000243782997],[1742410380000,30724.596,30738.87,30723.875,30738.869,0.024140000343322754],[1742410440000,30738.87,30748.483,30738.87,30747.695,0.02133999951183796],[1742410500000,30747.695,30754.454,30743.412,30751.923,0.021609999239444733],[1742410560000,30751.356,30762.617,30744.577,30750.353,0.027160000056028366],[1742410620000,30748.22,30755.888,30739.638,30748.267,0.022989999502897263],[1742410680000,30747.934,30760.482,30746.714,30757.217,0.027370000258088112],[1742410740000,30757.248,30757.4,30718.658,30720.551,0.02133999951183796],[1742410800000,30721.935,30738.182,30721.935,30731.887,0.07333000004291534],[1742410860000,30731.887,30749.09,30729.673,30743.734,0.0749099999666214],[1742410920000,30743.432,30758.104,30739.3,30743.568,0.08421999961137772],[1742410980000,30744.544,30761.911,30738.838,30745.765,0.052239999175071716],[1742411040000,30746.466,30753.086,30736.623,30748.437,0.038509998470544815],[1742411100000,30748.912,30754.666,30737.215,30753.609,0.07955999672412872],[1742411160000,30753.983,30757.192,30746.81,30751.373,0.08900000154972076],[1742411220000,30751.524,30758.966,30741.456,30744.502,0.07750999927520752],[1742411280000,30743.353,30746.71,30730.232,30733.051,0.07315000146627426],[1742411340000,30732.079,30754.343,30730.592,30750.871,0.08399999886751175],[1742411400000,30750.812,30770.339,30739.591,30765.093,0.060189999639987946],[1742411460000,30767.296,30767.632,30745.046,30748.026,0.03240999951958656],[1742411520000,30749.506,30758.977,30740.611,30749.706,0.03180000185966492],[1742411580000,30749.432,30765.54,30744.507,30750.585,0.03545000031590462],[1742411640000,30752.869,30763.92,30747.368,30763.099,0.05048999935388565],[1742411700000,30763.33,30767.93,30748.477,30763.866,0.09476999938488007],[1742411760000,30765.261,30783.436,30764.351,30780.083,0.08984000235795975],[1742411820000,30779.376,30795.333,30773.702,30784.809,0.09007000178098679],[1742411880000,30784.637,30793.079,30775.2,30790.27,0.11269000172615051],[1742411940000,30789.935,30789.935,30758.657,30773.598,0.07548999786376953],[1742412000000,30770.49,30774.163,30747.518,30754.759,0.028289999812841415],[1742412060000,30747.97,30759.651,30739.493,30759.651,0.025019999593496323],[1742412120000,30759.651,30763.476,30742.871,30746.336,0.023520000278949738],[1742412180000,30746.336,30777.196,30746.336,30774.279,0.03158000111579895],[1742412240000,30774.28,30796.596,30773.05,30796.596,0.024119999259710312],[1742412300000,30795.997,30797.316,30781.345,30784.172,0.02078999951481819],[1742412360000,30784.374,30790.411,30780.545,30789.231,0.02232999913394451],[1742412420000,30789.435,30789.435,30765.194,30773.619,0.02101000025868416],[1742412480000,30772.534,30780.139,30770.089,30776.139,0.02589000016450882],[1742412540000,30776.139,30778.184,30767.65,30768.358,0.019700000062584877],[1742412600000,30768.359,30792.269,30766.905,30789.72,0.035029999911785126],[1742412660000,30790.125,30791.95,30785.357,30788.621,0.02703999914228916],[1742412720000,30787.545,30798.943,30786.634,30788.543,0.02047000080347061],[1742412780000,30788.665,30793.877,30787.036,30788.454,0.017990000545978546],[1742412840000,30788.453,30790.245,30779.328,30789.301,0.0157299991697073],[1742412900000,30789.3,30794.669,30788.418,30790.422,0.021250000223517418],[1742412960000,30791.029,30793.549,30786.821,30788.229,0.016540000215172768],[1742413020000,30789.068,30794.302,30786.992,30793.189,0.01947000063955784],[1742413080000,30792.525,30799.644,30790.2,30793.875,0.016829999163746834],[1742413140000,30793.875,30804.72,30793,30800.639,0.018039999529719353],[1742413200000,30801.043,30806.872,30797.856,30805.647,0.0157299991697073],[1742413260000,30805.344,30806.594,30795.72,30803.314,0.011880000121891499],[1742413320000,30805.537,30805.537,30794.908,30796.525,0.018039999529719353],[1742413380000,30796.222,30799.422,30790.258,30795.807,0.016170000657439232],[1742413440000,30795.503,30797.38,30784.7,30789.775,0.018489999696612358],[1742413500000,30789.976,30790.584,30783.415,30785.498,0.02857000008225441],[1742413560000,30785.766,30787.171,30777.742,30782.475,0.019449999555945396],[1742413620000,30783.359,30799.143,30783.359,30797.153,0.033229999244213104],[1742413680000,30795.506,30798.194,30787.927,30792.28,0.04596000164747238],[1742413740000,30791.306,30795.507,30781.662,30783.719,0.04800000041723251],[1742413800000,30783.214,30784.108,30776.553,30780.707,0.045910000801086426],[1742413860000,30780.908,30796.601,30780.606,30794.466,0.0794299989938736],[1742413920000,30793.657,30795.217,30783.996,30786.158,0.06627999991178513],[1742413980000,30782.41,30808.77,30782.41,30802.886,0.05245000123977661],[1742414040000,30802.918,30822.027,30800.917,30809.561,0.05136999860405922],[1742414100000,30810.239,30820.963,30805.398,30805.672,0.06414999812841415],[1742414160000,30806.48,30816.252,30800.9,30806.123,0.0378899984061718],[1742414220000,30806.732,30818.786,30801.653,30804.253,0.05195999890565872],[1742414280000,30804.253,30813.555,30801.901,30812.542,0.04481000080704689],[1742414340000,30811.531,30813.254,30802.354,30804.79,0.047690000385046005],[1742414400000,30803.784,30815.511,30798.227,30806.325,0.02319999970495701],[1742414460000,30805.618,30806.319,30790.917,30791.221,0.01066999975591898],[1742414520000,30790.917,30798.159,30790.917,30796.552,0.02517000027000904],[1742414580000,30796.369,30802.286,30795.471,30796.76,0.016119999811053276],[1742414640000,30796.558,30798.621,30792.787,30794.949,0.01875999942421913],[1742414700000,30794.29,30794.29,30778.034,30779.039,0.024129999801516533],[1742414760000,30779.039,30782.022,30775.677,30777.097,0.0419900007545948],[1742414820000,30778.121,30778.664,30774.326,30776.129,0.02988000027835369],[1742414880000,30775.397,30781.894,30771.228,30779.733,0.020169999450445175],[1742414940000,30779.794,30782.937,30777.686,30782.462,0.017550000920891762],[1742415000000,30782.461,30787.413,30781.559,30785.474,0.02339000068604946],[1742415060000,30784.469,30786.278,30775.028,30779.71,0.019209999591112137],[1742415120000,30781.294,30782.426,30771.633,30775.353,0.01209999993443489],[1742415180000,30775.324,30779.024,30768.124,30769.57,0.015890000388026237],[1742415240000,30769.814,30776.247,30762.923,30763.319,0.019840000197291374],[1742415300000,30763.806,30764.537,30754.808,30761.569,0.022679999470710754],[1742415360000,30761.661,30767.291,30760.473,30762.23,0.02670999988913536],[1742415420000,30761.974,30767.913,30759.782,30763.312,0.018619999289512634],[1742415480000,30762.302,30765.052,30753.499,30759.344,0.014480000361800194],[1742415540000,30759.647,30774.415,30755.938,30773.805,0.01998000033199787],[1742415600000,30773.501,30773.501,30765.429,30772.12,0.018810000270605087],[1742415660000,30772.119,30772.866,30768.287,30771.466,0.014299999922513962],[1742415720000,30771.567,30773.046,30766.38,30766.715,0.021390000358223915],[1742415780000,30767.294,30770.87,30763.236,30769.561,0.016200000420212746],[1742415840000,30769.561,30772.21,30764.218,30764.716,0.016659999266266823],[1742415900000,30764.473,30764.529,30761.247,30763.706,0.014829999767243862],[1742415960000,30763.676,30765.309,30761.81,30764.471,0.012419999577105045],[1742416020000,30764.774,30767.219,30762.229,30762.984,0.012740000151097775],[1742416080000,30759.969,30767.952,30759.969,30765.021,0.013020000420510769],[1742416140000,30764.415,30769.848,30763.173,30766.954,0.01133000012487173],[1742416200000,30769.176,30770.358,30759.517,30761.144,0.013609999790787697],[1742416260000,30761.143,30763.103,30755.098,30755.124,0.02061999961733818],[1742416320000,30755.125,30755.755,30747.457,30753.206,0.020570000633597374],[1742416380000,30753.176,30756.917,30752.61,30753.385,0.016930000856518745],[1742416440000,30753.415,30754.627,30746.1,30746.1,0.01030999980866909],[1742416500000,30747.818,30750.663,30746.474,30749.741,0.013089999556541443],[1742416560000,30749.802,30757.226,30749.646,30753.701,0.01551000028848648],[1742416620000,30753.702,30755.484,30750.701,30755.484,0.016170000657439232],[1742416680000,30755.514,30755.902,30749.205,30749.206,0.014739999547600746],[1742416740000,30748.841,30751.699,30744.609,30750.877,0.016720000654459],[1742416800000,30750.775,30753.375,30749.238,30751.381,0.010230000130832195],[1742416860000,30750.674,30752.045,30744.721,30747.257,0.009569999761879444],[1742416920000,30747.256,30750.105,30743.994,30749.073,0.006380000151693821],[1742416980000,30748.616,30752.327,30748.615,30750.749,0.005280000157654285],[1742417040000,30751.121,30752.023,30749.453,30750.363,0.005499999970197678],[1742417100000,30750.666,30752.758,30748.154,30748.154,0.0035200000274926424],[1742417160000,30746.177,30756.227,30745.382,30754.093,0.007809999864548445],[1742417220000,30755.608,30757.723,30753.941,30756.559,0.0036299999337643385],[1742417280000,30756.357,30761.002,30753.355,30753.355,0.0038499999791383743],[1742417340000,30755.172,30764.164,30754.465,30761.818,0.007149999961256981],[1742417400000,30760.264,30770.706,30759.533,30770.379,0.008249999955296516],[1742417460000,30769.861,30772.385,30767.608,30767.978,0.0030799999367445707],[1742417520000,30767.878,30771.801,30765.535,30765.636,0.00395999988541007],[1742417580000,30766.242,30768.689,30760.764,30760.865,0.008139999583363533],[1742417640000,30761.37,30767.462,30760.006,30767.035,0.00571999978274107],[1742417700000,30764.57,30765.313,30755.814,30764.35,0.016720000654459],[1742417760000,30764.38,30772.617,30763.133,30770.543,0.009680000133812428],[1742417820000,30769.03,30771.339,30757.781,30766.382,0.010010000318288803],[1742417880000,30765.677,30768.085,30748.068,30766.228,0.00913000013679266],[1742417940000,30766.734,30774.004,30743.776,30745.912,0.01281800027936697],[1742421600000,30770.931,30772.415,30767.955,30769.61,0.0030350000597536564],[1742421660000,30771.861,30775.388,30762.693,30762.896,0.0043739997781813145],[1742421720000,30763.097,30763.097,30753.663,30755.885,0.0026730000972747803],[1742421840000,30764.991,30773.12,30762.475,30769.042,0.016829999163746834],[1742421900000,30770.051,30770.762,30750.878,30766.235,0.012980000115931034],[1742421960000,30765.9,30772.213,30761.217,30771.809,0.008249999955296516],[1742422020000,30771.809,30776.606,30768.965,30776.606,0.006709999870508909],[1742422080000,30775.296,30777.474,30772.427,30774.182,0.0062699997797608376],[1742422140000,30774.181,30781.51,30770.622,30777.053,0.010739999823272228],[1742422200000,30777.053,30787.142,30772.986,30782.466,0.01802000030875206],[1742422260000,30786.155,30786.492,30780.877,30785.031,0.007149999961256981],[1742422320000,30785.031,30788.205,30779.723,30782.437,0.0062699997797608376],[1742422380000,30782.194,30782.467,30769.869,30773.345,0.006930000148713589],[1742422440000,30773.345,30773.547,30771.699,30772.574,0.0040699997916817665],[1742422500000,30773.786,30779.435,30746.674,30746.704,0.014519999735057354],[1742422560000,30747.309,30765.794,30746.805,30755.173,0.018479999154806137],[1742422620000,30755.141,30760.187,30750.835,30750.835,0.01119999960064888],[1742422680000,30751.813,30754.895,30748.601,30751.202,0.03144000098109245],[1742422740000,30754.128,30754.866,30746.604,30751.481,0.016519999131560326],[1742422800000,30751.613,30754.899,30739.566,30747.041,0.029670000076293945],[1742422860000,30747.041,30751.823,30742.375,30746.762,0.023719999939203262],[1742422920000,30746.964,30748.174,30740.876,30740.877,0.01209999993443489],[1742422980000,30740.877,30741.88,30736.363,30741.88,0.01432000007480383],[1742423040000,30744.563,30754.684,30741.951,30752.402,0.009259999729692936],[1742423100000,30749.934,30756.67,30749.934,30752.269,0.00901000015437603],[1742423160000,30752.27,30753.794,30749.732,30750.27,0.005830000154674053],[1742423220000,30749.764,30752.046,30748.928,30750.539,0.005059999879449606],[1742423280000,30750.61,30768.573,30750.61,30765.459,0.012319999746978283],[1742423340000,30765.735,30773.74,30763.88,30769.128,0.008030000142753124],[1742423400000,30769.495,30771.037,30763.719,30764.627,0.008139999583363533],[1742423460000,30765.535,30774.648,30765.534,30772.772,0.008580000139772892],[1742423520000,30772.975,30776.393,30769.461,30770.168,0.0035200000274926424],[1742423580000,30770.269,30776.762,30770.269,30775.854,0.002749999985098839],[1742423640000,30753.594,30778.075,30753.594,30776.058,0.0026400000788271427],[1742423700000,30775.756,30776.594,30775.35,30776.392,0.0016499999910593033],[1742423760000,30775.887,30782.334,30775.685,30782.334,0.0031900000758469105],[1742423820000,30781.753,30782.669,30772.506,30779.52,0.008469999767839909],[1742423880000,30778.783,30779.598,30774.099,30774.23,0.006599999964237213],[1742423940000,30773.957,30781.211,30768.944,30773.868,0.010780000127851963],[1742424000000,30773.968,30777.229,30772.014,30774.057,0.006049999967217445],[1742424060000,30773.783,30776.278,30756.9,30776.2,0.00791999977082014],[1742424120000,30777.144,30780.779,30774.132,30776.134,0.004399999976158142],[1742424180000,30775.53,30778.136,30775.192,30776.381,0.0035200000274926424],[1742424240000,30775.802,30781.595,30769.198,30780.065,0.0083600003272295],[1742424300000,30780.571,30781.509,30773.752,30776.77,0.0062699997797608376],[1742424360000,30776.871,30779.028,30774.432,30777.097,0.004399999976158142],[1742424420000,30777.097,30777.299,30775.039,30775.44,0.002859999891370535],[1742424480000,30775.511,30775.678,30774.669,30774.669,0.002090000081807375],[1742424540000,30774.334,30778.538,30769.598,30774.826,0.00494999997317791],[1742424600000,30774.825,30780.775,30768.445,30780.573,0.009569999761879444],[1742424660000,30780.238,30782.234,30769.528,30776.122,0.0086899995803833],[1742424720000,30775.921,30781.756,30771.669,30779.769,0.0074800001457333565],[1742424780000,30779.855,30780.895,30776.538,30779.856,0.0029700000304728746],[1742424840000,30780.404,30780.834,30778.073,30780.834,0.002420000033453107],[1742424900000,30784.872,30784.872,30759.185,30761.201,0.0015399999683722854],[1742424960000,30761.263,30785.418,30760.223,30785.112,0.002090000081807375],[1742425020000,30785.112,30785.962,30780.319,30784.377,0.008670000359416008],[1742425080000,30784.378,30787.028,30781.296,30785.808,0.0038300000596791506],[1742425140000,30785.503,30786.114,30780.53,30785.503,0.007040000054985285],[1742425200000,30779.129,30783.21,30773.416,30778.888,0.016039999201893806],[1742425260000,30778.889,30780.344,30772.587,30775.668,0.011629999615252018],[1742425320000,30775.264,30779.538,30769.9,30774.168,0.017260000109672546],[1742425380000,30773.895,30777.188,30761.051,30765.593,0.017960000783205032],[1742425440000,30765.502,30770.139,30760.23,30765.518,0.01432000007480383],[1742425500000,30765.579,30773.434,30764.741,30769.295,0.011710000224411488],[1742425560000,30769.296,30769.326,30757.965,30763.987,0.01640000008046627],[1742425620000,30763.686,30768.306,30762.308,30766.061,0.023310000076889992],[1742425680000,30765.992,30774.677,30763.581,30773.966,0.009920000098645687],[1742425740000,30773.866,30775.581,30761.378,30775.581,0.01322999969124794],[1742425800000,30776.217,30778.38,30761.325,30772.728,0.009999999776482582],[1742425860000,30772.697,30776.387,30772.697,30776.154,0.00571999978274107],[1742425920000,30776.053,30781.064,30772.801,30779.03,0.006599999964237213],[1742425980000,30779.001,30784.485,30779.001,30782.859,0.0036299999337643385],[1742426040000,30783.466,30786.592,30776.895,30781.815,0.006380000151693821],[1742426100000,30781.816,30787.633,30775.619,30781.565,0.010830000042915344],[1742426160000,30780.895,30786.13,30773.415,30781.853,0.011110000312328339],[1742426220000,30784.048,30792.22,30775.078,30792.12,0.02287999913096428],[1742426280000,30791.478,30793.439,30781.701,30791.047,0.020349999889731407],[1742426340000,30791.047,30792.893,30783.042,30791.134,0.02266000024974346],[1742426400000,30788.999,30796.344,30785.035,30794.824,0.03068999946117401],[1742426460000,30789.333,30796.853,30786.306,30792.689,0.027939999476075172],[1742426520000,30792.689,30799.025,30788.217,30797.234,0.022989999502897263],[1742426580000,30797.235,30799.639,30782.294,30787.841,0.015399999916553497],[1742426640000,30787.506,30789.67,30778.619,30785.074,0.007699999958276749],[1742426700000,30784.068,30785.623,30775.179,30781.809,0.011110000312328339],[1742426760000,30782.011,30783.967,30775.534,30783.734,0.010119999758899212],[1742426820000,30783.733,30798.167,30776.284,30795.734,0.021229999139904976],[1742426880000,30796.344,30797.155,30787.83,30791.566,0.016499999910593033],[1742426940000,30791.566,30796.946,30789.334,30795.054,0.010999999940395355],[1742427000000,30795.356,30798.591,30788.002,30790.36,0.012980000115931034],[1742427060000,30791.066,30795.734,30774.732,30775.62,0.010889999568462372],[1742427120000,30775.62,30776.911,30772.696,30772.797,0.004509999882429838],[1742427180000,30772.997,30773.669,30766.608,30769.267,0.008580000139772892],[1742427240000,30770.074,30771.619,30768.026,30770.549,0.005280000157654285],[1742427300000,30770.75,30771.059,30763.194,30770.073,0.010780000127851963],[1742427360000,30769.903,30777.433,30762.055,30769.378,0.014410000294446945],[1742427420000,30769.378,30781.262,30765.673,30779.847,0.022220000624656677],[1742427480000,30779.848,30781.441,30775.208,30779.308,0.032189998775720596],[1742427540000,30779.614,30781.141,30773.831,30780.963,0.018309999257326126],[1742427600000,30780.962,30782.349,30773.4,30778.725,0.009170000441372395],[1742427660000,30777.78,30781.167,30769.464,30771.896,0.0157299991697073],[1742427720000,30772.506,30774.835,30771.318,30773.078,0.02474999986588955],[1742427780000,30773.077,30774.933,30768.527,30768.559,0.007699999958276749],[1742427840000,30768.56,30770.924,30768.051,30768.759,0.005880000069737434],[1742427900000,30768.76,30770.45,30765.786,30766.346,0.004449999891221523],[1742427960000,30766.07,30767.209,30764.867,30765.776,0.005499999970197678],[1742428020000,30765.166,30767.201,30760.569,30761.515,0.01551000028848648],[1742428080000,30763.649,30768.727,30760.594,30768.696,0.013659999705851078],[1742428140000,30768.393,30768.706,30762.876,30767.782,0.004730000160634518],[1742428200000,30765.341,30768.661,30762.775,30766.623,0.013089999556541443],[1742428260000,30766.421,30770.107,30757.499,30757.499,0.014519999735057354],[1742428320000,30757.561,30768.096,30754.877,30762.423,0.011549999937415123],[1742428380000,30762.453,30764.354,30759.594,30759.797,0.005140000022947788],[1742428440000,30759.595,30765.092,30756.461,30762.935,0.013089999556541443],[1742428500000,30761.349,30773.002,30757.191,30769.281,0.01947000063955784],[1742428560000,30769.18,30776.339,30756.532,30767.377,0.010889999568462372],[1742428620000,30768.019,30768.598,30763.595,30767.101,0.006599999964237213],[1742428680000,30766.294,30771.299,30763.276,30763.582,0.009789999574422836],[1742428740000,30763.683,30767.99,30763.416,30766.741,0.008139999583363533]]