[[1742342400000,11133.727,11133.727,11130.128,11130.763,0.026079999282956123],[1742342460000,11131.094,11131.499,11129,11129.037,0.020080000162124634],[1742342520000,11129,11132.673,11128.707,11132.306,0.018479999154806137],[1742342580000,11132.27,11133.371,11131.938,11132.343,0.011269999668002129],[1742342640000,11132.306,11133.078,11131.167,11131.938,0.016130000352859497],[1742342700000,11132.122,11132.636,11130.948,11132.232,0.013150000013411045],[1742342760000,11132.123,11133.445,11131.535,11132.086,0.019039999693632126],[1742342820000,11132.085,11132.149,11131.314,11131.975,0.014480000361800194],[1742342880000,11131.939,11132.013,11131.131,11131.131,0.015519999898970127],[1742342940000,11131.278,11132.526,11131.241,11131.609,0.014600000344216824],[1742343000000,11131.571,11131.681,11129.698,11130.103,0.015469999983906746],[1742343060000,11129.992,11131.536,11129.992,11131.205,0.010929999873042107],[1742343120000,11131.132,11132.196,11131.132,11131.865,0.010350000113248825],[1742343180000,11131.828,11131.976,11131.242,11131.681,0.009870000183582306],[1742343240000,11131.865,11132.453,11130.728,11130.91,0.01078999973833561],[1742343300000,11130.874,11130.874,11129.184,11130.202,0.01962999999523163],[1742343360000,11130.177,11130.79,11129.772,11130.717,0.011939999647438526],[1742343420000,11129.993,11130.606,11129.331,11130.397,0.01228999998420477],[1742343480000,11130.606,11130.911,11128.927,11130.691,0.013829999603331089],[1742343540000,11130.69,11131.095,11130.25,11130.764,0.01396000012755394],[1742343600000,11130.763,11131.377,11129.246,11129.761,0.015490000136196613],[1742343660000,11129.65,11133.029,11129.577,11132.185,0.011669999919831753],[1742343720000,11132.258,11134.462,11131.965,11134.132,0.005760000087320805],[1742343780000,11134.021,11134.573,11132.956,11134.022,0.008200000040233135],[1742343840000,11133.912,11134.059,11133.802,11133.947,0.0016499999910593033],[1742343900000,11134.021,11135.71,11133.69,11135.71,0.00395999988541007],[1742343960000,11135.747,11136.519,11135.343,11136.336,0.0032999999821186066],[1742344020000,11136.371,11138.318,11135.895,11138.024,0.012590000405907631],[1742344080000,11138.281,11140.705,11137.888,11139.567,0.009940000250935555],[1742344140000,11140.632,11141.88,11139.935,11139.935,0.007309999782592058],[1742344200000,11140.338,11141.734,11140.338,11140.375,0.014019999653100967],[1742344260000,11140.228,11140.375,11138.612,11138.833,0.02652999944984913],[1742344320000,11138.723,11138.759,11136.997,11136.997,0.01795000024139881],[1742344380000,11137.364,11137.437,11135.234,11135.747,0.013679999858140945],[1742344440000,11135.711,11137.805,11135.711,11137.805,0.008390000090003014],[1742344500000,11137.987,11138.171,11136.775,11137.768,0.009519999846816063],[1742344560000,11137.877,11139.164,11137.877,11139.053,0.004619999788701534],[1742344620000,11139.089,11139.713,11137.364,11137.364,0.0053900000639259815],[1742344680000,11137.548,11137.878,11136.849,11136.922,0.004509999882429838],[1742344740000,11136.812,11137.915,11136.665,11137.473,0.0063599999994039536],[1742344800000,11137.548,11138.282,11137.473,11138.172,0.00571999978274107],[1742344860000,11137.987,11138.979,11137.987,11138.391,0.004720000084489584],[1742344920000,11138.319,11138.538,11137.915,11137.915,0.0042500002309679985],[1742344980000,11137.914,11137.915,11136.114,11136.518,0.01568000018596649],[1742345040000,11136.518,11138.391,11136.371,11137.988,0.020659999921917915],[1742345100000,11137.84,11138.905,11137.144,11137.327,0.012790000066161156],[1742345160000,11137.327,11137.327,11134.976,11135.306,0.005210000090301037],[1742345220000,11135.344,11135.38,11133.214,11133.214,0.006769999861717224],[1742345280000,11133.176,11134.241,11133.066,11133.471,0.004360000137239695],[1742345340000,11133.47,11134.572,11133.297,11134.059,0.003019999945536256],[1742345400000,11133.985,11134.389,11133.617,11133.727,0.01092000026255846],[1742345460000,11133.654,11133.837,11132.222,11132.368,0.00872000027447939],[1742345520000,11132.368,11134.902,11131.965,11133.765,0.024390000849962234],[1742345580000,11133.801,11133.948,11133.617,11133.617,0.0040799998678267],[1742345640000,11133.727,11133.911,11132.699,11133.875,0.032680001109838486],[1742345700000,11133.984,11134.279,11133.69,11134.058,0.02271999977529049],[1742345760000,11134.094,11135.491,11134.094,11135.087,0.026979999616742134],[1742345820000,11135.086,11135.087,11132.994,11132.994,0.026009999215602875],[1742345880000,11133.029,11133.508,11132.342,11132.589,0.027140000835061073],[1742345940000,11132.846,11132.957,11132.002,11132.368,0.032329998910427094],[1742346000000,11132.369,11136.997,11129.724,11136.152,0.06650999933481216],[1742346060000,11136.151,11136.408,11132.956,11133.544,0.06313999742269516],[1742346120000,11133.617,11133.618,11130.936,11130.937,0.07327000051736832],[1742346180000,11130.937,11131.378,11128.218,11128.475,0.07438000291585922],[1742346240000,11128.438,11128.807,11126.897,11127.595,0.046539999544620514],[1742346300000,11127.814,11128.66,11126.345,11128.66,0.03068000078201294],[1742346360000,11128.77,11130.606,11125.465,11129.54,0.029260000213980675],[1742346420000,11129.944,11131.084,11128.414,11130.386,0.045579999685287476],[1742346480000,11130.275,11132.773,11130.275,11130.642,0.04919999837875366],[1742346540000,11130.643,11132.148,11129.136,11131.34,0.038019999861717224],[1742346600000,11131.156,11132.711,11130.433,11132.185,0.03189000114798546],[1742346660000,11131.902,11132.416,11130.642,11130.947,0.0243500005453825],[1742346720000,11130.8,11130.8,11125.757,11125.979,0.06368999928236008],[1742346780000,11125.979,11126.246,11124.815,11125.219,0.07227999716997147],[1742346840000,11125.218,11126.688,11123.958,11123.958,0.026820000261068344],[1742346900000,11124.032,11125.024,11123.297,11124.326,0.08938000351190567],[1742346960000,11124.326,11124.914,11123.003,11123.811,0.05855000019073486],[1742347020000,11123.811,11124.363,11122.819,11122.893,0.03282000124454498],[1742347080000,11122.894,11122.894,11120.322,11122.305,0.052880000323057175],[1742347140000,11122.794,11123.408,11121.351,11121.351,0.04447999969124794],[1742347200000,11121.351,11122.636,11121.141,11121.534,0.029839999973773956],[1742347260000,11121.765,11122.526,11119.672,11122.452,0.03195999935269356],[1742347320000,11122.526,11124.546,11122.416,11124.51,0.040550000965595245],[1742347380000,11124.51,11125.722,11124.042,11124.189,0.03150999918580055],[1742347440000,11124.153,11124.253,11123.308,11123.408,0.011300000362098217],[1742347500000,11123.381,11125.464,11122.867,11125.353,0.01800999976694584],[1742347560000,11125.353,11125.353,11123.811,11123.812,0.017430000007152557],[1742347620000,11123.812,11125.171,11123.811,11124.84,0.010889999568462372],[1742347680000,11124.839,11126.603,11124.472,11126.161,0.012889999896287918],[1742347740000,11126.235,11127.08,11125.941,11125.942,0.009630000218749046],[1742347800000,11126.015,11126.089,11123.921,11124.215,0.05922999978065491],[1742347860000,11124.189,11124.62,11122.415,11122.453,0.05119000002741814],[1742347920000,11122.527,11123.015,11121.912,11122.647,0.029659999534487724],[1742347980000,11122.647,11123.015,11121.545,11122.195,0.026350000873208046],[1742348040000,11122.173,11123.113,11121.655,11122.563,0.03838999941945076],[1742348100000,11122.562,11125.722,11122.379,11124.325,0.03895999863743782],[1742348160000,11124.325,11125.832,11124.142,11125.465,0.03012000024318695],[1742348220000,11125.465,11125.465,11123.444,11123.811,0.02920999936759472],[1742348280000,11123.75,11123.932,11122.573,11123.859,0.017009999603033066],[1742348340000,11123.86,11123.86,11121.644,11121.765,0.0364300012588501],[1742348400000,11121.729,11121.912,11118.743,11120.076,0.025550000369548798],[1742348460000,11120.077,11121.179,11119.341,11120.077,0.012769999913871288],[1742348520000,11119.673,11120.811,11118.608,11119.709,0.009890000335872173],[1742348580000,11119.71,11119.71,11118.203,11118.645,0.01962999999523163],[1742348640000,11118.633,11121.252,11118.461,11119.221,0.027060000225901604],[1742348700000,11119.221,11120.664,11119.012,11119.415,0.03272999823093414],[1742348760000,11119.011,11119.221,11117.789,11118.192,0.04343999922275543],[1742348820000,11118.192,11121.682,11118.192,11120.47,0.06029000133275986],[1742348880000,11120.469,11121.828,11119.33,11121.278,0.035259999334812164],[1742348940000,11121.131,11122.747,11120.958,11121.571,0.035750001668930054],[1742349000000,11121.655,11122.6,11121.056,11121.765,0.024739999324083328],[1742349060000,11121.766,11122.122,11119.341,11119.341,0.04884999990463257],[1742349120000,11119.341,11120.077,11119.257,11119.845,0.02314000017940998],[1742349180000,11120.076,11120.946,11119.809,11119.882,0.030950000509619713],[1742349240000,11119.881,11119.881,11118.974,11119.037,0.024289999157190323],[1742349300000,11119,11119.551,11117.604,11119.404,0.019099999219179153],[1742349360000,11119.368,11121.498,11119.257,11120.799,0.010639999993145466],[1742349420000,11120.911,11123.114,11120.395,11123.003,0.01413000002503395],[1742349480000,11122.893,11124.106,11122.122,11124.031,0.015879999846220016],[1742349540000,11124.142,11125.942,11123.922,11125.574,0.014790000393986702],[1742349600000,11125.244,11126.272,11123.591,11125.795,0.021239999681711197],[1742349660000,11125.941,11127.338,11125.207,11127.338,0.02047000080347061],[1742349720000,11127.301,11127.742,11125.904,11127.117,0.022299999371170998],[1742349780000,11127.08,11127.154,11125.023,11125.133,0.012430000118911266],[1742349840000,11125.317,11126.97,11125.208,11126.639,0.0086899995803833],[1742349900000,11126.86,11129.063,11126.823,11128.438,0.01363999955356121],[1742349960000,11128.549,11130.716,11127.447,11127.447,0.030559999868273735],[1742350020000,11127.789,11128.072,11126.687,11127.632,0.041030000895261765],[1742350080000,11127.632,11127.705,11125.574,11127.3,0.051180001348257065],[1742350140000,11127.054,11128.292,11125.795,11127.006,0.029360000044107437],[1742350200000,11126.933,11130.8,11126.933,11130.029,0.03714999929070473],[1742350260000,11130.14,11133.177,11129.872,11132.82,0.029349999502301216],[1742350320000,11132.821,11135.857,11132.821,11134.473,0.06649000197649002],[1742350380000,11134.608,11134.766,11132.258,11132.858,0.053599998354911804],[1742350440000,11132.82,11133.297,11130.249,11131.865,0.04904000088572502],[1742350500000,11131.829,11133.115,11129.368,11130.287,0.025679999962449074],[1742350560000,11130.287,11134.021,11129.981,11134.021,0.01484999991953373],[1742350620000,11134.022,11134.022,11132.075,11132.882,0.010169999673962593],[1742350680000,11132.736,11133.984,11131.892,11132.552,0.01071999967098236],[1742350740000,11132.406,11133.655,11132.001,11132.553,0.010449999943375587],[1742350800000,11132.59,11132.662,11131.009,11132.625,0.013880000449717045],[1742350860000,11132.552,11132.957,11131.34,11132.59,0.0182499997317791],[1742350920000,11132.662,11132.662,11129.724,11130.423,0.01221999991685152],[1742350980000,11130.495,11130.495,11128.23,11129.136,0.014639999717473984],[1742351040000,11129.21,11129.468,11128.696,11128.77,0.01095999963581562],[1742351100000,11128.623,11129.541,11127.116,11128.292,0.018640000373125076],[1742351160000,11128.34,11129.027,11127.558,11127.558,0.012350000441074371],[1742351220000,11127.484,11127.961,11126.712,11127.191,0.014510000124573708],[1742351280000,11127.227,11128.732,11127.19,11127.851,0.005439999978989363],[1742351340000,11128.034,11128.109,11126.346,11126.419,0.014209999702870846],[1742351400000,11126.639,11131.45,11126.015,11131.084,0.04738999903202057],[1742351460000,11131.01,11134.756,11129.688,11134.389,0.023019999265670776],[1742351520000,11134.682,11137.877,11133.665,11137.254,0.026419999077916145],[1742351580000,11137.216,11137.658,11135.82,11136.592,0.028550000861287117],[1742351640000,11136.592,11136.85,11133.297,11133.666,0.027569999918341637],[1742351700000,11134.033,11134.033,11130.728,11132.196,0.052080001682043076],[1742351760000,11132.196,11134.033,11131.828,11133.47,0.034619998186826706],[1742351820000,11133.507,11134.535,11132.038,11133.69,0.05054999887943268],[1742351880000,11133.47,11135.234,11133.47,11135.086,0.022260000929236412],[1742351940000,11135.087,11137.658,11134.976,11136.886,0.03719000145792961],[1742352000000,11136.886,11137.217,11135.686,11135.858,0.037140000611543655],[1742352060000,11135.857,11137.62,11135.49,11136.299,0.02174999937415123],[1742352120000,11136.225,11139.016,11136.041,11138.575,0.01501999981701374],[1742352180000,11138.356,11138.648,11137.436,11137.658,0.012230000458657742],[1742352240000,11137.767,11139.2,11136.849,11137.07,0.017640000209212303],[1742352300000,11137.327,11140.779,11137.253,11140.705,0.02419999986886978],[1742352360000,11140.705,11141.184,11137.877,11138.025,0.022110000252723694],[1742352420000,11138.097,11138.282,11136.078,11137.731,0.019689999520778656],[1742352480000,11137.84,11139.089,11137.473,11138.613,0.013799999840557575],[1742352540000,11138.208,11138.795,11137.987,11138.356,0.00675999978557229],[1742352600000,11138.281,11139.567,11137.741,11139.236,0.011629999615252018],[1742352660000,11138.905,11138.98,11136.261,11137.143,0.018319999799132347],[1742352720000,11137.144,11138.648,11137.033,11137.951,0.006779999937862158],[1742352780000,11138.245,11139.053,11138.097,11138.795,0.008910000324249268],[1742352840000,11138.795,11138.87,11137.437,11137.51,0.007590000052005053],[1742352900000,11137.695,11138.355,11136.592,11136.628,0.006709999870508909],[1742352960000,11136.739,11138.686,11136.739,11138.282,0.008580000139772892],[1742353020000,11137.914,11139.127,11137.914,11138.355,0.006930000148713589],[1742353080000,11138.319,11138.612,11137.18,11137.473,0.013059999793767929],[1742353140000,11137.473,11139.824,11137.327,11139.787,0.014329999685287476],[1742353200000,11139.788,11140.743,11139.274,11140.228,0.01744999922811985],[1742353260000,11140.228,11140.668,11138.759,11138.905,0.016939999535679817],[1742353320000,11139.126,11139.494,11137.29,11137.29,0.018200000748038292],[1742353380000,11137.363,11138.429,11136.235,11137.657,0.016680000349879265],[1742353440000,11137.73,11138.502,11135.574,11138.256,0.01597999967634678],[1742353500000,11138.282,11139.126,11137.448,11138.734,0.015110000036656857],[1742353560000,11139.017,11141.11,11138.759,11140.522,0.016850000247359276],[1742353620000,11140.742,11142.873,11140.668,11142.579,0.014069999568164349],[1742353680000,11142.616,11143.753,11141.623,11141.623,0.014189999550580978],[1742353740000,11141.808,11142.284,11141.183,11142.175,0.01331000030040741],[1742353800000,11142.211,11142.836,11141.55,11142.762,0.00913000013679266],[1742353860000,11142.541,11143.461,11141.55,11142.688,0.010999999940395355],[1742353920000,11142.688,11145.995,11142.395,11145.553,0.016349999234080315],[1742353980000,11145.443,11148.05,11145.186,11146.067,0.02304000034928322],[1742354040000,11145.664,11146.214,11145.076,11145.223,0.01735999993979931],[1742354100000,11145.113,11145.113,11143.13,11143.314,0.0154600003734231],[1742354160000,11143.386,11143.496,11142.248,11142.321,0.005059999879449606],[1742354220000,11142.321,11147.647,11142.248,11146.838,0.01761000044643879],[1742354280000,11146.839,11148.492,11146.434,11146.581,0.018139999359846115],[1742354340000,11146.838,11147.684,11146.802,11147.573,0.010999999940395355],[1742354400000,11147.647,11147.794,11145.81,11146.324,0.01348000019788742],[1742354460000,11146.435,11147.132,11145.59,11146.252,0.01228999998420477],[1742354520000,11146.288,11147.463,11145.81,11146.949,0.015490000136196613],[1742354580000,11146.985,11147.831,11145.92,11147.83,0.019139999523758888],[1742354640000,11147.83,11147.83,11146.949,11146.949,0.00853000022470951],[1742354700000,11147.023,11147.169,11146.03,11146.252,0.0086899995803833],[1742354760000,11146.362,11146.362,11143.534,11143.9,0.008299999870359898],[1742354820000,11143.974,11145.848,11143.974,11145.334,0.011789999902248383],[1742354880000,11145.37,11145.591,11143.827,11143.9,0.013890000060200691],[1742354940000,11143.864,11144.122,11143.167,11143.753,0.015639999881386757],[1742355000000,11143.681,11144.121,11142.983,11143.423,0.005169999785721302],[1742355060000,11143.497,11144.856,11141.88,11144.745,0.007199999876320362],[1742355120000,11144.783,11146.692,11144.047,11146.472,0.007149999961256981],[1742355180000,11146.619,11146.619,11145.333,11145.443,0.009730000048875809],[1742355240000,11145.113,11146.949,11145.04,11146.545,0.005830000154674053],[1742355300000,11146.618,11147.573,11145.663,11147.206,0.008229999803006649],[1742355360000,11147.169,11148.676,11146.875,11147.83,0.010180000215768814],[1742355420000,11147.904,11148.015,11146.251,11147.096,0.011529999785125256],[1742355480000,11146.765,11146.765,11144.782,11146.472,0.026119999587535858],[1742355540000,11146.546,11146.838,11145.222,11146.838,0.021880000829696655],[1742355600000,11146.912,11147.132,11145.296,11146.03,0.012040000408887863],[1742355660000,11146.177,11147.61,11146.105,11147.574,0.008170000277459621],[1742355720000,11147.464,11149.042,11147.023,11148.895,0.012199999764561653],[1742355780000,11148.785,11149.116,11147.757,11148.161,0.016249999403953552],[1742355840000,11148.161,11150.07,11147.132,11147.389,0.014639999717473984],[1742355900000,11147.132,11149.703,11147.022,11149.373,0.009109999984502792],[1742355960000,11149.446,11151.651,11149.446,11151.466,0.013020000420510769],[1742356020000,11151.504,11152.237,11149.079,11152.128,0.009979999624192715],[1742356080000,11152.237,11152.788,11151.32,11152.017,0.014809999614953995],[1742356140000,11152.091,11152.716,11149.85,11149.85,0.014410000294446945],[1742356200000,11149.851,11152.642,11149.556,11151.76,0.010830000042915344],[1742356260000,11151.76,11153.119,11151.54,11152.568,0.01413000002503395],[1742356320000,11152.568,11153.964,11152.531,11153.487,0.01720999926328659],[1742356380000,11153.669,11154.846,11153.155,11154.809,0.016039999201893806],[1742356440000,11154.809,11156.571,11153.854,11155.322,0.019540000706911087],[1742356500000,11155.286,11158.407,11154.809,11158.371,0.010420000180602074],[1742356560000,11158.407,11160.28,11157.233,11157.636,0.014829999767243862],[1742356620000,11157.526,11158.848,11154.735,11154.967,0.02404000051319599],[1742356680000,11155.039,11155.432,11153.155,11154.967,0.0635799989104271],[1742356740000,11154.966,11154.967,11149.934,11150.191,0.041519999504089355],[1742356800000,11150.191,11150.772,11148.826,11150.405,0.028440000489354134],[1742356860000,11150.404,11150.404,11146.762,11147.129,0.02157999947667122],[1742356920000,11146.934,11147.534,11146.028,11147.16,0.06084999814629555],[1742356980000,11147.086,11147.258,11145.764,11146.225,0.035760000348091125],[1742357040000,11146.187,11147.19,11146.187,11146.822,0.044929999858140945],[1742357100000,11146.923,11147.062,11146.126,11146.963,0.03691999986767769],[1742357160000,11146.963,11147.172,11145.152,11146.695,0.04806999862194061],[1742357220000,11146.696,11147.173,11146.118,11146.401,0.024320000782608986],[1742357280000,11146.291,11146.402,11143.547,11144.05,0.03488999977707863],[1742357340000,11144.05,11146.854,11142.95,11146.486,0.030519999563694],[1742357400000,11146.485,11146.485,11145.385,11146.181,0.007300000172108412],[1742357460000,11146.217,11146.854,11145.567,11146.854,0.016599999740719795],[1742357520000,11146.853,11147.35,11146.118,11146.516,0.019770000129938126],[1742357580000,11146.909,11148.353,11146.224,11146.293,0.020899999886751175],[1742357640000,11146.071,11146.499,11145.051,11145.235,0.014589999802410603],[1742357700000,11145.455,11146.256,11144.676,11145.962,0.016340000554919243],[1742357760000,11145.926,11148.752,11145.008,11148.495,0.023910000920295715],[1742357820000,11148.678,11151.36,11148.567,11149.817,0.020069999620318413],[1742357880000,11149.779,11150.956,11149.35,11150.845,0.009220000356435776],[1742357940000,11150.918,11153.391,11150.809,11152.398,0.015549999661743641],[1742358000000,11152.398,11152.509,11149.901,11150.93,0.009840000420808792],[1742358060000,11151.039,11153.053,11150.592,11151.658,0.013279999606311321],[1742358120000,11151.768,11152.502,11150.281,11151.486,0.007519999984651804],[1742358180000,11151.487,11151.706,11150.413,11151.005,0.008849999867379665],[1742358240000,11151.189,11151.189,11148.575,11150.633,0.01590999960899353],[1742358300000,11150.632,11151.378,11150.301,11150.791,0.005810000002384186],[1742358360000,11150.801,11155.013,11150.764,11154.493,0.010879999957978725],[1742358420000,11154.531,11154.531,11152.069,11153.244,0.009239999577403069],[1742358480000,11153.275,11153.335,11152.061,11152.218,0.012450000271201134],[1742358540000,11152.366,11153.755,11152.291,11152.823,0.01051000040024519],[1742358600000,11152.788,11152.855,11152.157,11152.555,0.0029700000304728746],[1742358660000,11152.664,11152.847,11151.96,11151.991,0.002409999957308173],[1742358720000,11151.953,11153.239,11151.219,11152.975,0.005880000069737434],[1742358780000,11153.122,11153.123,11152.572,11152.933,0.0014299999456852674],[1742358840000,11153.127,11153.226,11150.471,11150.509,0.006779999937862158],[1742358900000,11150.545,11151.531,11149.957,11150.869,0.02696000039577484],[1742358960000,11150.87,11152.449,11150.428,11151.824,0.009840000420808792],[1742359020000,11151.862,11152.596,11149.62,11152.376,0.02889000065624714],[1742359080000,11152.265,11153.073,11151.231,11151.597,0.016950000077486038],[1742359140000,11151.597,11152.663,11149.955,11150.129,0.030939999967813492],[1742359200000,11150.128,11150.275,11148.082,11148.292,0.026660000905394554],[1742359260000,11148.376,11151.046,11148.303,11149.798,0.019600000232458115],[1742359320000,11149.834,11151.194,11149.735,11150.937,0.014779999852180481],[1742359380000,11150.605,11150.974,11150.433,11150.752,0.01858999952673912],[1742359440000,11150.826,11150.9,11149.835,11150.201,0.006680000107735395],[1742359500000,11150.605,11150.936,11148.218,11149.687,0.02061999961733818],[1742359560000,11149.687,11150.129,11148.696,11149.136,0.01583999954164028],[1742359620000,11149.1,11149.688,11148.806,11149.064,0.026930000633001328],[1742359680000,11149.111,11149.908,11149.063,11149.762,0.0064199999906122684],[1742359740000,11149.798,11150.239,11148.512,11149.724,0.00791999977082014],[1742359800000,11149.54,11151.855,11149.393,11151.744,0.008580000139772892],[1742359860000,11151.415,11152.185,11150.642,11152.111,0.007149999961256981],[1742359920000,11152.111,11152.884,11151.377,11152.405,0.00851999968290329],[1742359980000,11151.782,11151.782,11150.649,11151.458,0.011479999870061874],[1742360040000,11151.346,11151.934,11150.649,11151.862,0.023110000416636467],[1742360100000,11152.119,11152.119,11147.574,11148.052,0.01448999997228384],[1742360160000,11148.052,11149.07,11145.554,11145.665,0.017570000141859055],[1742360220000,11145.555,11148.114,11145.187,11146.792,0.011029999703168869],[1742360280000,11146.646,11151.494,11146.498,11151.346,0.01056000031530857],[1742360340000,11151.347,11151.934,11150.575,11151.42,0.011219999752938747],[1742360400000,11151.824,11154.249,11151.493,11154.211,0.013419999741017818],[1742360460000,11154.321,11155.461,11153.073,11155.204,0.013690000399947166],[1742360520000,11155.204,11155.864,11153.855,11153.954,0.012199999764561653],[1742360580000,11154.138,11155.387,11153.965,11154.983,0.012070000171661377],[1742360640000,11154.873,11155.167,11153.551,11154.286,0.013749999925494194],[1742360700000,11154.212,11154.763,11153.109,11154.249,0.007809999864548445],[1742360760000,11153.954,11155.094,11153.845,11154.763,0.005609999876469374],[1742360820000,11154.69,11156.268,11154.468,11155.975,0.007519999984651804],[1742360880000,11155.828,11156.929,11154.578,11155.424,0.0157299991697073],[1742360940000,11155.424,11155.645,11153.22,11155.13,0.01484999991953373],[1742361000000,11155.204,11155.827,11154.652,11155.423,0.009019999764859676],[1742361060000,11155.386,11160.272,11155.056,11158.877,0.023719999939203262],[1742361120000,11158.765,11159.243,11157.81,11158.299,0.023429999127984047],[1742361180000,11158.399,11158.877,11155.865,11158.618,0.01679999940097332],[1742361240000,11158.704,11159.426,11158.178,11158.545,0.012799999676644802],[1742361300000,11158.545,11159.463,11157.444,11158.435,0.016249999403953552],[1742361360000,11158.435,11161.641,11158.141,11158.85,0.01916000060737133],[1742361420000,11158.483,11158.851,11156.576,11157.014,0.01600000075995922],[1742361480000,11157.197,11158.583,11157.051,11158.576,0.006769999861717224],[1742361540000,11158.687,11158.687,11157.448,11158.024,0.010080000385642052],[1742361600000,11157.988,11158.701,11157.033,11158.393,0.0243500005453825],[1742361660000,11158.503,11158.613,11155.685,11155.87,0.020360000431537628],[1742361720000,11155.869,11156.534,11154.51,11156.093,0.036479998379945755],[1742361780000,11156.093,11156.424,11153.665,11155.139,0.0342399999499321],[1742361840000,11154.914,11158.954,11154.878,11158.588,0.029689999297261238],[1742361900000,11158.589,11159.142,11157.121,11157.301,0.019920000806450844],[1742361960000,11157.485,11158.514,11156.531,11156.824,0.015039999969303608],[1742362020000,11156.823,11157.779,11156.823,11157.596,0.007939999923110008],[1742362080000,11157.412,11157.596,11153.446,11154.987,0.025059999898076057],[1742362140000,11154.877,11156.09,11154.877,11154.988,0.015960000455379486],[1742362200000,11154.95,11156.163,11153.775,11155.38,0.03853999823331833],[1742362260000,11155.27,11156.531,11154.326,11155.465,0.021619999781250954],[1742362320000,11155.528,11157.819,11154.529,11157.521,0.025380000472068787],[1742362380000,11157.486,11159.104,11156.897,11158.073,0.027790000662207603],[1742362440000,11158.099,11163.792,11157.805,11163.204,0.018929999321699142],[1742362500000,11163.067,11169.631,11162.762,11169.044,0.039820000529289246],[1742362560000,11169.08,11170.476,11166.141,11169.349,0.039239998906850815],[1742362620000,11169.348,11174.222,11169.202,11173.707,0.029839999973773956],[1742362680000,11173.817,11175.176,11169.458,11169.914,0.06285999715328217],[1742362740000,11169.657,11171.052,11167.266,11169.506,0.08912999927997589],[1742362800000,11170.303,11170.892,11167.633,11168.735,0.027289999648928642],[1742362860000,11168.736,11169.62,11167.255,11168.246,0.025350000709295273],[1742362920000,11168.173,11172.176,11167.475,11171.122,0.022260000929236412],[1742362980000,11171.122,11174.244,11169.837,11169.837,0.030220000073313713],[1742363040000,11169.837,11170.205,11168.037,11169.469,0.01592000015079975],[1742363100000,11169.617,11173.546,11169.469,11172.628,0.028950000181794167],[1742363160000,11172.591,11174.245,11171.489,11173.877,0.03172000125050545],[1742363220000,11173.877,11173.877,11169.91,11170.241,0.02978000044822693],[1742363280000,11170.241,11172.482,11169.176,11171.82,0.02558000013232231],[1742363340000,11171.772,11172.066,11169.469,11171.858,0.04853000119328499],[1742363400000,11171.711,11173.474,11171.379,11172.591,0.033580001443624496],[1742363460000,11172.518,11173.351,11169.506,11173.168,0.02590000070631504],[1742363520000,11173.021,11173.132,11171.442,11172.397,0.009030000306665897],[1742363580000,11172.36,11172.802,11171.075,11171.735,0.011219999752938747],[1742363640000,11171.809,11174.71,11171.075,11174.343,0.02865000069141388],[1742363700000,11174.637,11179.154,11174.49,11178.311,0.015239999629557133],[1742363760000,11178.383,11181.615,11178.089,11180.513,0.02304000034928322],[1742363820000,11180.917,11184.114,11180.109,11183.415,0.032099999487400055],[1742363880000,11183.452,11183.782,11179.852,11180.478,0.01745999976992607],[1742363940000,11180.514,11181.139,11178.714,11181.064,0.020430000498890877],[1742364000000,11180.882,11181.248,11176.326,11177.575,0.0272000003606081],[1742364060000,11178.053,11180.036,11177.612,11179.333,0.039329998195171356],[1742364120000,11179.039,11180.398,11177.276,11179.37,0.023099999874830246],[1742364180000,11179.187,11180.729,11178.084,11178.268,0.01730000041425228],[1742364240000,11178.159,11181.059,11177.092,11178.672,0.035599999129772186],[1742364300000,11178.562,11181.611,11176.762,11180.803,0.04004000127315521],[1742364360000,11180.912,11181.206,11178.499,11178.635,0.04927999898791313],[1742364420000,11178.562,11180.913,11178.416,11179.517,0.0643099993467331],[1742364480000,11179.885,11180.141,11175.561,11175.928,0.03248000144958496],[1742364540000,11175.928,11176.736,11174.387,11174.717,0.03864999860525131],[1742364600000,11174.717,11174.717,11170.152,11171.925,0.03959000110626221],[1742364660000,11171.998,11171.998,11166.369,11167.114,0.03652000054717064],[1742364720000,11167.481,11167.481,11160.803,11160.803,0.045170001685619354],[1742364780000,11161.133,11161.133,11152.949,11155.875,0.05398000031709671],[1742364840000,11156.217,11160.394,11156.169,11159.328,0.029769999906420708],[1742364900000,11159.329,11165.939,11156.522,11165.939,0.033250000327825546],[1742364960000,11165.755,11167.995,11160.257,11160.257,0.029689999297261238],[1742365020000,11160.257,11160.258,11155.482,11158.005,0.058389998972415924],[1742365080000,11158.153,11159.476,11156.426,11158.116,0.02824999950826168],[1742365140000,11158.152,11159.805,11155.262,11155.839,0.024460000917315483],[1742365200000,11155.949,11158.483,11145.382,11145.419,0.03680000081658363],[1742365260000,11144.537,11153.462,11144.537,11152.729,0.04699999839067459],[1742365320000,11152.691,11154.48,11150.697,11153.929,0.03970000147819519],[1742365380000,11154.149,11159.156,11154.149,11158.226,0.020980000495910645],[1742365440000,11158.226,11159.255,11153.646,11155.005,0.023889999836683273],[1742365500000,11154.968,11155.483,11152.177,11155.115,0.030169999226927757],[1742365560000,11155.116,11157.319,11153.646,11156.584,0.013609999790787697],[1742365620000,11156.694,11159.585,11155.85,11155.851,0.02604999952018261],[1742365680000,11155.924,11156.034,11152.177,11152.911,0.023910000920295715],[1742365740000,11152.911,11153.414,11150.414,11152.177,0.043779999017715454],[1742365800000,11151.835,11152.865,11147.402,11149.349,0.03633999824523926],[1742365860000,11149.338,11149.374,11145.382,11146.253,0.042729999870061874],[1742365920000,11146.253,11150.55,11144.317,11150.55,0.041269998997449875],[1742365980000,11150.476,11151.982,11149.264,11150.708,0.023320000618696213],[1742366040000,11150.709,11152.643,11149.974,11151.652,0.023110000416636467],[1742366100000,11151.333,11157.676,11151.075,11157.676,0.034049998968839645],[1742366160000,11157.895,11159.364,11156.83,11156.867,0.02449999935925007],[1742366220000,11156.648,11156.648,11153.279,11153.647,0.018969999626278877],[1742366280000,11153.279,11155.997,11151.442,11155.727,0.018239999189972878],[1742366340000,11155.874,11157.501,11155.396,11156.4,0.014790000393986702],[1742366400000,11156.399,11159.033,11156.399,11156.829,0.015279999934136868],[1742366460000,11156.913,11157.05,11153.854,11154.038,0.02027999982237816],[1742366520000,11154.149,11156.682,11153.266,11156.498,0.019859999418258667],[1742366580000,11156.498,11161.089,11155.8,11161.089,0.01899999938905239],[1742366640000,11160.98,11165.754,11160.906,11164.615,0.03092999942600727],[1742366700000,11164.627,11172.328,11164.029,11171.594,0.0652799978852272],[1742366760000,11171.594,11172.218,11168.545,11170.161,0.05548999831080437],[1742366820000,11170.235,11172.623,11170.125,11170.602,0.0399399995803833],[1742366880000,11170.639,11171.778,11169.464,11170.896,0.03668000176548958],[1742366940000,11171.043,11171.41,11169.979,11171.301,0.03881999850273132],[1742367000000,11171.043,11172.476,11170.051,11171.594,0.025380000472068787],[1742367060000,11171.667,11173.577,11171.557,11172.989,0.034380000084638596],[1742367120000,11173.246,11173.541,11171.447,11172.953,0.02012000046670437],[1742367180000,11172.843,11178.72,11172.843,11177.655,0.07366999983787537],[1742367240000,11177.581,11178.682,11176.222,11178.389,0.06351999938488007],[1742367300000,11178.279,11178.388,11174.532,11174.827,0.057029999792575836],[1742367360000,11174.826,11179.674,11173.944,11179.233,0.06999000161886215],[1742367420000,11179.49,11179.565,11175.818,11176.221,0.06860999763011932],[1742367480000,11176.296,11176.296,11170.97,11171.668,0.03002000041306019],[1742367540000,11171.668,11174.275,11167.738,11172.622,0.026569999754428864],[1742367600000,11172.733,11172.807,11168.839,11171.594,0.02061999961733818],[1742367660000,11171.595,11175.047,11171.448,11173.467,0.02281000092625618],[1742367720000,11173.431,11175.231,11171.705,11174.789,0.01744000054895878],[1742367780000,11174.936,11175.156,11170.356,11171.091,0.024660000577569008],[1742367840000,11171.09,11171.459,11167.418,11167.455,0.02865000069141388],[1742367900000,11167.518,11168.85,11167.05,11167.05,0.01271000038832426],[1742367960000,11167.05,11168.104,11166.317,11167.187,0.018890000879764557],[1742368020000,11167.186,11168.656,11165.901,11166.635,0.023520000278949738],[1742368080000,11166.636,11171.044,11166.268,11169.758,0.0195700004696846],[1742368140000,11169.684,11171.263,11169.611,11170.603,0.019139999523758888],[1742368200000,11170.383,11173.101,11168.178,11171.411,0.026280000805854797],[1742368260000,11171.41,11171.41,11169.17,11170.131,0.017710000276565552],[1742368320000,11170.205,11170.976,11169.176,11169.618,0.012430000118911266],[1742368380000,11169.544,11170.756,11163.384,11163.384,0.0170499999076128],[1742368440000,11163.347,11164.873,11161.868,11163.954,0.028589999303221703],[1742368500000,11163.771,11165.68,11161.322,11161.504,0.0142000000923872],[1742368560000,11161.505,11162.307,11160.624,11162.087,0.026480000466108322],[1742368620000,11162.05,11162.417,11159.588,11161.156,0.021050000563263893],[1742368680000,11161.204,11165.171,11161.009,11164.914,0.01600000075995922],[1742368740000,11164.84,11164.987,11163.189,11163.299,0.01664000004529953],[1742368800000,11162.895,11165.648,11160.139,11160.47,0.030729999765753746],[1742368860000,11161.022,11162.662,11157.742,11162.039,0.03172000125050545],[1742368920000,11162.149,11162.223,11158.512,11159.468,0.012120000086724758],[1742368980000,11159.331,11159.577,11157.043,11157.924,0.013740000315010548],[1742369040000,11157.999,11162.038,11157.999,11161.671,0.01042999979108572],[1742369100000,11161.498,11164.682,11161.131,11164.39,0.010979999788105488],[1742369160000,11165.097,11166.416,11163.808,11164.579,0.021940000355243683],[1742369220000,11164.505,11166.096,11164.139,11166.084,0.014759999699890614],[1742369280000,11166.426,11167.261,11165.644,11166.306,0.017170000821352005],[1742369340000,11166.415,11167.333,11164.475,11165.368,0.016599999740719795],[1742369400000,11165.33,11168.522,11165.257,11167.163,0.023600000888109207],[1742369460000,11168.484,11169.219,11167.75,11168.019,0.013439999893307686],[1742369520000,11168.191,11170.873,11168.191,11170.004,0.017030000686645508],[1742369580000,11169.894,11170.334,11168.425,11170.113,0.013419999741017818],[1742369640000,11170.199,11171.62,11170.003,11170.884,0.014569999650120735],[1742369700000,11170.749,11171.51,11168.864,11169.463,0.013949999585747719],[1742369760000,11169.353,11170.088,11166.22,11166.22,0.012000000104308128],[1742369820000,11166.294,11167.543,11163.624,11164.494,0.04800000041723251],[1742369880000,11164.494,11164.494,11159.584,11159.584,0.043699998408555984],[1742369940000,11159.546,11160.759,11158.041,11160.318,0.04022999852895737],[1742370000000,11160.282,11163.586,11159.399,11163.329,0.03158000111579895],[1742370060000,11163.293,11164.421,11160.575,11162.742,0.04262999817728996],[1742370120000,11162.816,11164.726,11161.383,11163.367,0.03488000109791756],[1742370180000,11163.367,11163.77,11160.051,11163.245,0.03974999859929085],[1742370240000,11162.878,11163.979,11160.795,11162.962,0.03173999860882759],[1742370300000,11162.805,11162.805,11156.818,11157.527,0.04210999980568886],[1742370360000,11157.491,11159.363,11156.12,11156.892,0.02607000060379505],[1742370420000,11157.001,11157.185,11152.006,11152.411,0.024769999086856842],[1742370480000,11152.263,11152.337,11147.904,11152.08,0.03311999887228012],[1742370540000,11152.08,11153.964,11151.382,11153.413,0.02085000090301037],[1742370600000,11153.304,11154.136,11150.757,11153.916,0.051330000162124634],[1742370660000,11153.697,11155.239,11153.365,11153.77,0.03125999867916107],[1742370720000,11153.806,11157.883,11152.227,11157.332,0.041519999504089355],[1742370780000,11157.295,11157.296,11152.337,11152.557,0.07451000064611435],[1742370840000,11152.594,11155.239,11151.014,11154.393,0.0362199991941452],[1742370900000,11154.32,11154.505,11152.201,11152.49,0.02151999995112419],[1742370960000,11152.49,11152.784,11149.626,11151.977,0.04554000124335289],[1742371020000,11151.903,11154.07,11150.984,11153.886,0.03263000026345253],[1742371080000,11153.739,11154.033,11149.184,11150.764,0.08230999857187271],[1742371140000,11150.764,11151.473,11149.001,11149.332,0.0588500015437603],[1742371200000,11149.405,11152.574,11146.246,11152.574,0.05772000178694725],[1742371260000,11152.574,11153.676,11151.215,11151.547,0.062380000948905945],[1742371320000,11151.547,11152.575,11149.111,11151.976,0.0684799998998642],[1742371380000,11151.977,11153.052,11151.473,11151.473,0.04791000112891197],[1742371440000,11151.474,11152.711,11147.801,11149.453,0.061469998210668564],[1742371500000,11149.416,11149.919,11147.065,11148.818,0.05390999838709831],[1742371560000,11148.644,11150.03,11145.229,11145.596,0.03497999906539917],[1742371620000,11145.265,11148.903,11144.127,11146.735,0.018459999933838844],[1742371680000,11146.735,11146.735,11141.556,11141.557,0.03334999829530716],[1742371740000,11141.557,11143.87,11139.646,11140.235,0.035750001668930054],[1742371800000,11140.235,11140.674,11133.991,11134.432,0.03799999877810478],[1742371860000,11134.394,11138.985,11133.806,11136.709,0.04332000017166138],[1742371920000,11136.672,11138.067,11134.137,11136.966,0.05059000104665756],[1742371980000,11136.929,11137.627,11135.313,11136.917,0.035179998725652695],[1742372040000,11136.708,11138.398,11135.973,11136.709,0.03616999834775925],[1742372100000,11136.965,11138.178,11135.717,11137.407,0.035659998655319214],[1742372160000,11136.918,11139.647,11135.735,11136.211,0.03888000175356865],[1742372220000,11136.321,11139.553,11135.403,11139.223,0.02841999940574169],[1742372280000,11139.407,11142.86,11139.261,11141.941,0.03894000127911568],[1742372340000,11142.162,11144.17,11141.905,11143.74,0.032180000096559525],[1742372400000,11143.521,11144.072,11141.012,11141.573,0.03488999977707863],[1742372460000,11141.427,11143.146,11140.913,11142.089,0.024159999564290047],[1742372520000,11142.235,11143.852,11141.648,11141.821,0.033799998462200165],[1742372580000,11141.795,11145.163,11141.72,11144.108,0.03633999824523926],[1742372640000,11143.998,11143.998,11140.314,11140.361,0.05803000181913376],[1742372700000,11140.326,11142.629,11140.178,11142.382,0.051589999347925186],[1742372760000,11142.383,11142.749,11139.443,11140.178,0.05651000142097473],[1742372820000,11140.178,11142.014,11136.909,11139.25,0.07006999850273132],[1742372880000,11138.563,11142.572,11138.478,11142.536,0.03300999850034714],[1742372940000,11142.462,11143.086,11138.679,11139.78,0.026559999212622643],[1742373000000,11139.844,11142.157,11137.137,11138.815,0.05212999880313873],[1742373060000,11138.814,11141.056,11137.945,11139.707,0.063960000872612],[1742373120000,11139.854,11141.276,11138.631,11138.704,0.07417000085115433],[1742373180000,11138.705,11139.696,11134.665,11135.006,0.0370200015604496],[1742373240000,11134.602,11135.374,11133.453,11134.969,0.036740001291036606],[1742373300000,11134.97,11137.431,11134.051,11134.344,0.04458000138401985],[1742373360000,11134.345,11135.006,11130.929,11131.334,0.02971000038087368],[1742373420000,11131.333,11132.351,11130.22,11130.635,0.031610000878572464],[1742373480000,11130.635,11132.436,11124.685,11125.457,0.03348999843001366],[1742373540000,11125.456,11125.677,11120.597,11125.457,0.05023999884724617],[1742373600000,11125.823,11128.505,11125.823,11128.028,0.029670000076293945],[1742373660000,11128.027,11128.762,11123.252,11123.988,0.01924999989569187],[1742373720000,11123.987,11127.76,11123.095,11123.095,0.019680000841617584],[1742373780000,11123.095,11124.722,11119.653,11119.947,0.017260000109672546],[1742373840000,11119.58,11122.225,11116.741,11120.499,0.017880000174045563],[1742373900000,11120.378,11123.51,11120.266,11123.436,0.022089999169111252],[1742373960000,11123.363,11124.245,11121.636,11123.216,0.03756000101566315],[1742374020000,11123.18,11124.38,11121.748,11121.93,0.030300000682473183],[1742374080000,11121.858,11123.107,11119.617,11120.241,0.03263000026345253],[1742374140000,11120.12,11122.665,11119.139,11121.416,0.02817000076174736],[1742374200000,11121.416,11121.846,11118.284,11119.201,0.03706999868154526],[1742374260000,11119.202,11119.653,11114.358,11114.835,0.03136000037193298],[1742374320000,11114.468,11117.406,11114.359,11116.672,0.022749999538064003],[1742374380000,11116.672,11117.958,11115.057,11117.003,0.023910000920295715],[1742374440000,11116.856,11118.509,11115.203,11117.406,0.014279999770224094],[1742374500000,11117.04,11119.978,11117.039,11119.28,0.029239999130368233],[1742374560000,11119.426,11119.905,11116.293,11117.212,0.046939998865127563],[1742374620000,11117.176,11119.243,11116.194,11118.986,0.03347000107169151],[1742374680000,11119.169,11119.721,11113.906,11114.726,0.025280000641942024],[1742374740000,11114.689,11115.938,11107.957,11109.693,0.02882000058889389],[1742374800000,11109.693,11116.562,11107.601,11116.305,0.03037000074982643],[1742374860000,11116.268,11117.259,11112.117,11113.771,0.03610999882221222],[1742374920000,11113.771,11118.289,11112.475,11115.019,0.026590000838041306],[1742374980000,11115.019,11118.288,11114.652,11116.011,0.03260999917984009],[1742375040000,11115.937,11117.701,11107.049,11107.233,0.05251000076532364],[1742375100000,11107.232,11108.078,11100.61,11107.417,0.041200000792741776],[1742375160000,11107.601,11112.118,11107.526,11109.84,0.02964000031352043],[1742375220000,11109.206,11113.55,11108.444,11111.604,0.028519999235868454],[1742375280000,11111.603,11116.991,11111.603,11116.257,0.023029999807476997],[1742375340000,11116.257,11116.258,11112.925,11113.661,0.02012999914586544],[1742375400000,11113.356,11114.174,11111.052,11111.934,0.025760000571608543],[1742375460000,11111.898,11115.56,11111.898,11115.387,0.02410000003874302],[1742375520000,11115.313,11116.44,11113.624,11113.771,0.02687999978661537],[1742375580000,11113.623,11114.505,11112.989,11113.881,0.02118000015616417],[1742375640000,11113.734,11114.248,11112.338,11112.411,0.023520000278949738],[1742375700000,11112.558,11114.579,11112.144,11113.072,0.026149999350309372],[1742375760000,11113,11115.092,11111.823,11112.485,0.030470000579953194],[1742375820000,11112.668,11114.541,11111.824,11114.394,0.023150000721216202],[1742375880000,11114.394,11114.431,11111.629,11113.404,0.020190000534057617],[1742375940000,11113.183,11115.643,11112.815,11115.386,0.02710000053048134],[1742376000000,11115.45,11118.729,11114.468,11118.471,0.029179999604821205],[1742376060000,11118.508,11118.692,11114.468,11114.494,0.03183000162243843],[1742376120000,11114.494,11117.774,11114.383,11117.407,0.020069999620318413],[1742376180000,11117.443,11121.667,11117.443,11120.087,0.04064000025391579],[1742376240000,11120.051,11121.117,11117.444,11119.978,0.031849998980760574],[1742376300000,11119.941,11122.182,11119.72,11121.814,0.030169999226927757],[1742376360000,11121.815,11121.815,11119.636,11120.382,0.02782999910414219],[1742376420000,11120.528,11122.181,11118.913,11120.234,0.02879999950528145],[1742376480000,11120.087,11120.199,11118.829,11119.39,0.020099999383091927],[1742376540000,11119.39,11121.307,11119.359,11120.377,0.013260000385344028],[1742376600000,11120.23,11122.187,11119.581,11121.013,0.02142000012099743],[1742376660000,11121.013,11121.912,11120.536,11121.727,0.01979999989271164],[1742376720000,11121.507,11123.969,11121.46,11123.271,0.02850000001490116],[1742376780000,11122.965,11122.965,11119.88,11120.394,0.03832999989390373],[1742376840000,11120.368,11121.35,11119.928,11121.029,0.04047999903559685],[1742376900000,11121.029,11121.14,11118.458,11120.222,0.03516000136733055],[1742376960000,11120.111,11121.62,11119.977,11121.142,0.032430000603199005],[1742377020000,11120.701,11123.016,11120.543,11122.758,0.0193099994212389],[1742377080000,11123.051,11123.897,11121.535,11123.456,0.027230000123381615],[1742377140000,11123.455,11125.218,11122.978,11124.938,0.03183000162243843],[1742377200000,11124.937,11126.443,11124.937,11125.746,0.020320000126957893],[1742377260000,11125.745,11127.252,11125.231,11125.6,0.028279999271035194],[1742377320000,11125.672,11126.812,11125.526,11126.334,0.02143999934196472],[1742377380000,11126.003,11126.334,11124.35,11125.341,0.024660000577569008],[1742377440000,11125.342,11128.122,11125.306,11127.987,0.02394000068306923],[1742377500000,11127.619,11128.097,11126.114,11127.141,0.01882000081241131],[1742377560000,11127.508,11127.508,11124.35,11126.407,0.016030000522732735],[1742377620000,11126.517,11126.774,11125.305,11126.114,0.023269999772310257],[1742377680000,11126.261,11126.427,11124.937,11126.39,0.02566000074148178],[1742377740000,11126.316,11127.014,11125.094,11125.313,0.023930000141263008],[1742377800000,11125.203,11128.755,11125.166,11127.542,0.01775999926030636],[1742377860000,11126.929,11129.704,11126.929,11129.704,0.015320000238716602],[1742377920000,11129.704,11132.385,11129.005,11131.723,0.015569999814033508],[1742377980000,11131.613,11131.686,11128.797,11130.632,0.03616999834775925],[1742378040000,11130.632,11131.166,11128.507,11130.634,0.02930999919772148],[1742378100000,11129.826,11130.01,11125.81,11126.654,0.035509999841451645],[1742378160000,11126.618,11127.713,11125.399,11125.399,0.02297000028192997],[1742378220000,11124.727,11128.615,11124.727,11128.357,0.010219999589025974],[1742378280000,11128.284,11129.36,11127.697,11129.359,0.008249999955296516],[1742378340000,11128.992,11129.506,11128.625,11129.397,0.00571999978274107],[1742378400000,11129.36,11129.581,11126.054,11126.361,0.007040000054985285],[1742378460000,11126.177,11128.596,11125.656,11126.202,0.006049999967217445],[1742378520000,11126.128,11126.128,11125.062,11125.466,0.006709999870508909],[1742378580000,11125.431,11126.825,11123.153,11123.153,0.02095000073313713],[1742378640000,11123.079,11125.431,11121.794,11124.107,0.01727999933063984],[1742378700000,11124.219,11125.68,11122.786,11124.543,0.016049999743700027],[1742378760000,11124.652,11126.379,11123.624,11125.974,0.01286999974399805],[1742378820000,11125.975,11126.011,11125.093,11125.644,0.01071999967098236],[1742378880000,11125.645,11126.459,11124.695,11125.955,0.014519999735057354],[1742378940000,11125.986,11125.986,11124.479,11124.736,0.023280000314116478],[1742379000000,11124.773,11126.243,11124.626,11125.765,0.017389999702572823],[1742379060000,11125.912,11126.022,11125.14,11125.691,0.01672999933362007],[1742379120000,11125.692,11125.692,11122.081,11122.754,0.017400000244379044],[1742379180000,11122.864,11124.26,11122.68,11123.415,0.018719999119639397],[1742379240000,11123.378,11125.985,11123.341,11125.215,0.019840000197291374],[1742379300000,11125.324,11127.639,11125.14,11127.272,0.015200000256299973],[1742379360000,11127.382,11132.193,11126.794,11131.421,0.02670999988913536],[1742379420000,11131.936,11133.76,11131.751,11133.393,0.018689999356865883],[1742379480000,11133.393,11136.7,11133.393,11136.599,0.014539999887347221],[1742379660000,11140.995,11141.602,11140.646,11140.794,0.0094200000166893],[1742379720000,11140.756,11144.051,11139.874,11143.977,0.01850000023841858],[1742379780000,11143.94,11146.291,11142.813,11145.384,0.04049000144004822],[1742379840000,11145.384,11147.614,11143.915,11145.409,0.021199999377131462],[1742379900000,11145.336,11148.164,11143.758,11146.67,0.013369999825954437],[1742379960000,11145.153,11146.853,11143.683,11145.519,0.025450000539422035],[1742380020000,11145.519,11150.526,11145.446,11150.257,0.018780000507831573],[1742380080000,11150.526,11150.626,11147.441,11148.322,0.018300000578165054],[1742380140000,11148.359,11148.799,11145.788,11147.587,0.029750000685453415],[1742380200000,11147.613,11150.159,11145.96,11147.393,0.02800999954342842],[1742380260000,11147.539,11147.76,11143.206,11145.005,0.03610000014305115],[1742380320000,11144.969,11148.899,11144.858,11148.165,0.04425999894738197],[1742380380000,11148.139,11148.359,11146.952,11147.221,0.03719000145792961],[1742380440000,11147.221,11148.091,11146.145,11148.09,0.041839998215436935],[1742380500000,11148.237,11149.01,11147.466,11148.421,0.02525000087916851],[1742380560000,11148.495,11150.368,11148.458,11150.159,0.014739999547600746],[1742380620000,11149.89,11153.097,11149.865,11151.653,0.021129999309778214],[1742380680000,11151.396,11154.628,11150.929,11152.509,0.018729999661445618],[1742380740000,11152.729,11154.565,11151.445,11153.967,0.01875000074505806],[1742380800000,11153.968,11156.06,11151.407,11151.407,0.035009998828172684],[1742380860000,11151.371,11153.501,11149.791,11152.435,0.025960000231862068],[1742380920000,11152.399,11153.857,11150.819,11151.003,0.025869999080896378],[1742380980000,11151.076,11151.775,11150.305,11151.188,0.016179999336600304],[1742381040000,11151.297,11154.933,11150.819,11154.896,0.022509999573230743],[1742381100000,11154.86,11155.3,11149.46,11150.049,0.018719999119639397],[1742381160000,11150.158,11150.232,11147.183,11148.395,0.02401999942958355],[1742381220000,11148.689,11150.441,11147.074,11150.011,0.022859999909996986],[1742381280000,11149.975,11150.636,11148.58,11149.682,0.021369999274611473],[1742381340000,11149.607,11150.929,11149.021,11150.662,0.02230999991297722],[1742381400000,11150.808,11151.287,11148.469,11149.717,0.025030000135302544],[1742381460000,11149.829,11149.829,11146.743,11146.744,0.019460000097751617],[1742381520000,11146.854,11147.33,11145.079,11146.118,0.015610000118613243],[1742381580000,11145.495,11145.642,11144.282,11145.3,0.023749999701976776],[1742381640000,11145.016,11145.274,11143.804,11143.804,0.01696999929845333],[1742381700000,11143.731,11144.465,11141.337,11141.742,0.02304000034928322],[1742381760000,11141.741,11144.936,11141.484,11142.906,0.02338000014424324],[1742381820000,11142.869,11146.358,11142.391,11145.733,0.01686999946832657],[1742381880000,11145.733,11145.733,11143.568,11145.55,0.006709999870508909],[1742381940000,11145.55,11145.844,11143.899,11144.082,0.00798999983817339],[1742382000000,11143.9,11145.22,11142.581,11144.082,0.00622999994084239],[1742382060000,11143.897,11144.963,11142.942,11143.309,0.00406000018119812],[1742382120000,11142.87,11145.194,11141.106,11145.01,0.011099999770522118],[1742382180000,11145.109,11146.369,11144.973,11145.844,0.01624000072479248],[1742382240000,11145.745,11147.314,11144.973,11146.92,0.018209999427199364],[1742382300000,11146.443,11147.654,11146.259,11146.369,0.008209999650716782],[1742382360000,11146.369,11146.369,11144.422,11144.79,0.01408000010997057],[1742382420000,11144.754,11144.754,11143.028,11143.468,0.018360000103712082],[1742382480000,11143.09,11145.011,11143.09,11144.532,0.017750000581145287],[1742382540000,11144.533,11145.267,11144.386,11145.195,0.010700000450015068],[1742382600000,11145.12,11146.113,11144.496,11145.892,0.01597999967634678],[1742382660000,11145.928,11146.229,11144.283,11144.539,0.013199999928474426],[1742382720000,11144.539,11147.11,11144.503,11146.597,0.014399999752640724],[1742382780000,11146.56,11150.159,11146.56,11148.69,0.019290000200271606],[1742382840000,11148.836,11150.967,11147.697,11150.599,0.022590000182390213],[1742382900000,11150.82,11151.003,11148.422,11148.727,0.017309999093413353],[1742382960000,11148.616,11151.518,11147.624,11150.636,0.019680000841617584],[1742383020000,11152.326,11153.28,11152.252,11153.024,0.015850000083446503],[1742383080000,11152.949,11153.714,11151.995,11153.532,0.014240000396966934],[1742383140000,11153.531,11155.1,11152.823,11154.732,0.012450000271201134],[1742383200000,11154.548,11155.393,11153.997,11154.548,0.008659999817609787],[1742383260000,11154.071,11154.586,11153.042,11154.358,0.004840000066906214],[1742383320000,11154.285,11154.762,11152.044,11152.118,0.009610000066459179],[1742383380000,11152.412,11155.387,11152.228,11154.626,0.010879999957978725],[1742383440000,11154.799,11157.481,11154.358,11157.333,0.008999999612569809],[1742383500000,11157.297,11158.289,11156.929,11156.929,0.008139999583363533],[1742383560000,11157.002,11157.468,11156.476,11157.138,0.006670000031590462],[1742383620000,11157.1,11158.055,11156.376,11157.909,0.011590000241994858],[1742383680000,11157.909,11161.36,11157.909,11161.067,0.010780000127851963],[1742383740000,11160.993,11162.315,11160.369,11162.242,0.009510000236332417],[1742383800000,11162.168,11162.499,11158.165,11160.038,0.012450000271201134],[1742383860000,11160.038,11160.847,11159.193,11160.774,0.009349999949336052],[1742383920000,11160.699,11161.949,11160.223,11161.949,0.005549999885261059],[1742383980000,11161.876,11164.189,11161.728,11162.5,0.023600000888109207],[1742384040000,11162.536,11162.94,11161.665,11161.728,0.02013999968767166],[1742384100000,11161.887,11162.059,11156.622,11156.622,0.02621999941766262],[1742384160000,11157.137,11160.664,11156.634,11160.627,0.012419999577105045],[1742384220000,11160.48,11161.802,11160.113,11161.25,0.012430000118911266],[1742384280000,11161.251,11162.39,11159.672,11162.353,0.009460000321269035],[1742384340000,11162.242,11163.124,11160.884,11160.956,0.009680000133812428],[1742384400000,11160.956,11163.822,11160.7,11162.61,0.007420000154525042],[1742384460000,11162.426,11162.794,11160.846,11161.948,0.00675999978557229],[1742384520000,11162.206,11163.784,11160.7,11163.381,0.008960000239312649],[1742384580000,11163.503,11163.503,11159.781,11161.471,0.010590000078082085],[1742384640000,11161.765,11163.308,11161.765,11163.307,0.006819999776780605],[1742384700000,11163.821,11163.821,11160.259,11160.259,0.009100000374019146],[1742384760000,11159.891,11161.618,11159.377,11161.434,0.008679999969899654],[1742384820000,11161.435,11162.095,11159.891,11160.222,0.0074800001457333565],[1742384880000,11160.002,11162.976,11160.002,11162.878,0.008569999597966671],[1742384940000,11162.903,11164.115,11161.912,11162.096,0.00750999990850687],[1742385000000,11162.021,11163.271,11159.83,11159.83,0.007660000119358301],[1742385060000,11158.35,11160.223,11157.908,11158.901,0.009229999966919422],[1742385120000,11158.864,11160.18,11158.454,11158.489,0.007679999805986881],[1742385180000,11159.701,11161.024,11159.345,11159.701,0.011470000259578228],[1742385240000,11159.934,11161.422,11159.823,11161.054,0.006200000178068876],[1742385300000,11161.128,11162.855,11160.577,11161.165,0.005260000005364418],[1742385360000,11161.092,11163.956,11160.356,11160.467,0.01358999963849783],[1742385420000,11160.466,11161.127,11159.915,11160.319,0.026580000296235085],[1742385480000,11160.32,11161.678,11160.32,11160.945,0.014379999600350857],[1742385540000,11160.907,11160.908,11158.85,11160.43,0.005439999978989363],[1742385600000,11160.283,11161.201,11158.043,11159.475,0.03061000071465969],[1742385660000,11159.805,11163.93,11159.805,11163.222,0.02493000030517578],[1742385720000,11163.222,11163.92,11161.017,11162.046,0.02305999957025051],[1742385780000,11162.413,11162.965,11161.127,11162.186,0.01606000028550625],[1742385840000,11162.077,11162.554,11161.195,11162.04,0.01384000014513731],[1742385900000,11162.113,11162.921,11161.03,11161.838,0.009080000221729279],[1742385960000,11162.387,11164.904,11161.948,11164.315,0.010080000385642052],[1742386020000,11164.205,11164.646,11161.378,11161.45,0.013419999741017818],[1742386080000,11161.157,11162.149,11158.88,11159.687,0.027820000424981117],[1742386140000,11159.615,11161.12,11157.52,11158.366,0.03886999934911728],[1742386200000,11157.777,11160.863,11157.777,11159.872,0.028189999982714653],[1742386260000,11159.981,11163.03,11159.283,11161.414,0.018869999796152115],[1742386320000,11161.56,11164.426,11159.284,11164.425,0.02855999954044819],[1742386380000,11164.609,11165.051,11164.353,11164.878,0.008190000429749489],[1742386440000,11164.682,11165.087,11161.818,11162.919,0.024790000170469284],[1742386500000,11162.773,11163.176,11158.475,11162.515,0.02532999962568283],[1742386560000,11162.479,11163.508,11161.524,11163.434,0.02159000001847744],[1742386620000,11163.25,11164.315,11163.03,11163.323,0.031870000064373016],[1742386680000,11163.545,11163.655,11162.368,11163.213,0.019449999555945396],[1742386740000,11163.213,11163.288,11159.358,11161.084,0.028720000758767128],[1742386800000,11162.185,11163.177,11156.014,11156.713,0.04131999984383583],[1742386860000,11157.043,11158.683,11153.554,11158.683,0.051180001348257065],[1742386920000,11158.83,11159.088,11156.736,11158.058,0.038520000874996185],[1742386980000,11158.022,11159.16,11156.443,11159.088,0.019460000097751617],[1742387040000,11158.903,11161.879,11156.517,11156.957,0.0321200005710125],[1742387100000,11156.921,11158.537,11154.9,11158.242,0.021950000897049904],[1742387160000,11158.059,11160.887,11156.076,11157.434,0.034129999577999115],[1742387220000,11157.471,11159.234,11154.754,11156.774,0.03294000029563904],[1742387280000,11156.773,11157.948,11154.863,11155.121,0.03313000127673149],[1742387340000,11155.414,11156.112,11153.983,11154.203,0.02914999984204769],[1742387400000,11154.275,11159.013,11151.301,11153.467,0.05146000161767006],[1742387460000,11153.467,11155.818,11153.247,11155.561,0.022290000692009926],[1742387520000,11155.487,11157.949,11154.717,11155.157,0.0170499999076128],[1742387580000,11155.488,11156.48,11153.615,11155.12,0.020589999854564667],[1742387640000,11155.487,11161.585,11155.414,11161.585,0.030150000005960464],[1742387700000,11161.585,11163.275,11159.601,11162.539,0.03401000052690506],[1742387760000,11162.54,11164.339,11162.025,11164.082,0.01803000085055828],[1742387820000,11164.082,11164.976,11164.082,11164.718,0.020160000771284103],[1742387880000,11164.681,11165.331,11164.093,11164.414,0.023830000311136246],[1742387940000,11164.707,11165.184,11164.277,11164.596,0.0213600005954504],[1742388000000,11164.596,11165.331,11161.669,11164.891,0.029850000515580177],[1742388060000,11164.707,11165.185,11163.727,11164.413,0.022339999675750732],[1742388120000,11164.229,11164.781,11162.76,11163.863,0.02782999910414219],[1742388180000,11163.678,11163.825,11160.971,11162.209,0.027879999950528145],[1742388240000,11162.209,11163.726,11160.447,11163.274,0.03751999884843826],[1742388300000,11163.275,11166.702,11162.063,11165.672,0.02816000021994114],[1742388360000,11165.709,11168.801,11165.709,11167.112,0.031139999628067017],[1742388420000,11167.185,11168.775,11164.799,11164.799,0.0349700003862381],[1742388480000,11164.945,11164.945,11161.908,11162.239,0.034619998186826706],[1742388540000,11162.311,11163.917,11162.091,11162.495,0.0243500005453825],[1742388600000,11162.458,11162.458,11159.079,11160.365,0.0416099987924099],[1742388660000,11160.328,11160.989,11158.298,11159.693,0.01962999999523163],[1742388720000,11159.447,11161.897,11159.337,11161.051,0.021330000832676888],[1742388780000,11161.161,11162.116,11159.264,11159.399,0.01592000015079975],[1742388840000,11159.325,11159.62,11155.726,11155.726,0.02613000012934208],[1742388900000,11155.664,11156.754,11155.663,11156.142,0.025040000677108765],[1742388960000,11156.314,11157.342,11154.231,11156.471,0.03799000009894371],[1742389020000,11156.508,11157.243,11155.26,11155.26,0.03149000182747841],[1742389080000,11154.991,11156.838,11154.341,11155.725,0.026510000228881836],[1742389140000,11156.975,11156.975,11153.668,11154.256,0.023719999939203262],[1742389200000,11153.68,11154.45,11149.176,11150.866,0.07385999709367752],[1742389260000,11150.866,11152.922,11149.8,11152.922,0.05449000000953674],[1742389320000,11153.998,11154.795,11151.601,11153.154,0.0279300007969141],[1742389380000,11153.118,11156.213,11153.118,11155.883,0.035750001668930054],[1742389440000,11155.884,11157.352,11154.439,11155.974,0.021779999136924744],[1742389500000,11156.342,11157.433,11154.421,11157.322,0.024720000103116035],[1742389560000,11157.149,11157.653,11155.376,11156.157,0.031530000269412994],[1742389620000,11156.158,11156.561,11154.028,11154.175,0.03238999843597412],[1742389680000,11154.42,11154.752,11152.448,11152.585,0.0516199991106987],[1742389740000,11152.547,11152.658,11148.765,11151.164,0.06153000146150589],[1742389800000,11151.163,11151.372,11147.737,11148.262,0.06667999923229218],[1742389860000,11148.628,11152.669,11148.628,11148.996,0.019619999453425407],[1742389920000,11149.364,11151.042,11146.671,11148.067,0.024650000035762787],[1742389980000,11148.103,11149.243,11147.086,11147.086,0.03864999860525131],[1742390040000,11146.23,11147.159,11143.733,11144.32,0.0674000009894371],[1742390100000,11144.137,11144.956,11138.554,11143.854,0.05279000103473663],[1742390160000,11144.588,11148.262,11144.588,11146.426,0.019700000062584877],[1742390220000,11146.425,11148.997,11145.827,11145.827,0.015610000118613243],[1742390280000,11145.826,11146.744,11142.752,11145.287,0.01907999999821186],[1742390340000,11145.287,11149.059,11145.202,11148.949,0.016699999570846558],[1742390400000,11148.997,11151.2,11146.351,11146.598,0.017489999532699585],[1742390460000,11146.635,11148.397,11143.707,11143.891,0.02198999933898449],[1742390520000,11143.891,11144.956,11139.705,11143.549,0.022539999336004257],[1742390580000,11143.622,11146.709,11142.117,11144.589,0.017270000651478767],[1742390640000,11144.614,11146.305,11141.907,11145.276,0.016540000215172768],[1742390700000,11144.762,11146.324,11144.394,11144.916,0.011389999650418758],[1742390760000,11144.807,11145.56,11143.227,11144.494,0.0157299991697073],[1742390820000,11144.532,11144.716,11141.6,11143.57,0.015560000203549862],[1742390880000,11143.497,11144.415,11142.358,11143.239,0.011660000309348106],[1742390940000,11142.541,11144.745,11141.147,11142.212,0.01947000063955784],[1742391000000,11142.028,11144.504,11141.427,11143.956,0.044509999454021454],[1742391060000,11143.856,11144.775,11138.53,11140.184,0.04864000156521797],[1742391120000,11140.503,11140.539,11131.982,11135.362,0.04207000136375427],[1742391180000,11134.664,11136.75,11125.585,11126.688,0.0362199991941452],[1742391240000,11126.576,11130.885,11124.337,11126.651,0.037039998918771744],[1742391300000,11126.32,11131.216,11125.843,11129.332,0.029330000281333923],[1742391360000,11128.721,11128.927,11119.72,11120.37,0.036740001291036606],[1742391420000,11120.297,11125.072,11118.79,11120.197,0.043529998511075974],[1742391480000,11120.05,11123.502,11118.508,11121.042,0.04202000051736832],[1742391540000,11121.006,11123.136,11118.912,11121.961,0.034370001405477524],[1742391600000,11121.961,11129.471,11121.556,11125.689,0.04262999817728996],[1742391660000,11125.726,11125.873,11120.621,11124.116,0.04326999932527542],[1742391720000,11123.97,11130.911,11123.97,11129.562,0.06168999895453453],[1742391780000,11129.037,11130.48,11124.182,11124.514,0.04433999955654144],[1742391840000,11124.538,11125.79,11123.141,11124.585,0.0507499985396862],[1742391900000,11125.355,11127.78,11121.793,11121.941,0.06662999838590622],[1742391960000,11121.83,11123.549,11119.421,11119.812,0.06778000295162201],[1742392020000,11119.802,11124.915,11119.802,11123.871,0.03604999929666519],[1742392080000,11122.879,11126.017,11121.521,11121.868,0.04253000020980835],[1742392140000,11121.905,11128.774,11121.905,11128.774,0.02848000079393387],[1742392200000,11129.14,11132.2,11127.096,11129.015,0.04916999861598015],[1742392260000,11128.894,11132.749,11128.354,11132.229,0.03002000041306019],[1742392320000,11132.229,11134.248,11131.5,11133.358,0.04191000014543533],[1742392380000,11133.358,11135.14,11133.358,11134.002,0.05325999855995178],[1742392440000,11133.891,11136.291,11133.598,11134.369,0.05014000087976456],[1742392500000,11134.332,11135.845,11131.474,11134.559,0.03613999858498573],[1742392560000,11134.449,11138.556,11134.229,11138.299,0.02711999975144863],[1742392620000,11138.225,11141.532,11136.86,11140.797,0.028109999373555183],[1742392680000,11140.649,11144.7,11138.263,11144.101,0.026580000296235085],[1742392740000,11143.955,11144.438,11138.873,11139.755,0.026200000196695328],[1742392800000,11139.756,11139.756,11131.574,11133.74,0.043469998985528946],[1742392860000,11133.813,11134.412,11128.609,11134.118,0.04780000075697899],[1742392920000,11134.24,11136.406,11132.293,11133.016,0.023360000923275948],[1742392980000,11133.054,11134.597,11129.492,11130.629,0.02538999915122986],[1742393040000,11130.739,11130.814,11125.021,11126.59,0.05823000147938728],[1742393100000,11126.59,11127.922,11121.68,11123.469,0.04157000035047531],[1742393160000,11123.357,11125.199,11119.696,11125.199,0.027319999411702156],[1742393220000,11125.776,11125.776,11118.717,11119.598,0.024410000070929527],[1742393280000,11120.002,11122.17,11118.424,11120.847,0.024310000240802765],[1742393340000,11120.958,11121.252,11117.763,11119.462,0.03906000033020973],[1742393400000,11119.463,11122.622,11118.654,11120.235,0.03116999939084053],[1742393460000,11120.454,11122.017,11118.932,11121.209,0.029929999262094498],[1742393520000,11121.098,11121.906,11119.849,11120.878,0.024870000779628754],[1742393580000,11121.134,11122.065,11116.58,11117.499,0.03017999976873398],[1742393640000,11117.499,11121.722,11117.499,11120.962,0.03338000178337097],[1742393700000,11120.999,11125.028,11120.852,11122.201,0.03313000127673149],[1742393760000,11122.248,11125.407,11121.807,11124.073,0.02882000058889389],[1742393820000,11124.146,11126.57,11122.383,11126.093,0.01501999981701374],[1742393880000,11126.204,11126.57,11122.458,11122.53,0.019370000809431076],[1742393940000,11122.273,11122.836,11118.135,11118.711,0.029829999431967735],[1742394000000,11118.71,11125.395,11118.71,11122.201,0.02896999940276146],[1742394060000,11122.054,11124.513,11119.776,11122.934,0.026009999215602875],[1742394120000,11122.972,11124.623,11116.25,11116.617,0.02525000087916851],[1742394180000,11116.372,11121.686,11112.515,11121.293,0.03683000057935715],[1742394240000,11121.257,11125.321,11120.878,11124.257,0.02281000092625618],[1742394300000,11124.256,11125.396,11120.474,11123.339,0.019929999485611916],[1742394360000,11123.448,11126.79,11122.605,11123.632,0.01947000063955784],[1742394420000,11123.669,11126.351,11123.559,11124.22,0.021059999242424965],[1742394480000,11124.293,11126.461,11122.604,11126.057,0.02047000080347061],[1742394540000,11126.166,11128.675,11126.166,11128.517,0.01954999938607216],[1742394600000,11128.407,11132.567,11128.05,11132.347,0.044210001826286316],[1742394660000,11132.347,11134.54,11126.754,11126.755,0.04142000153660774],[1742394720000,11126.791,11127.574,11122.824,11124.635,0.038830000907182693],[1742394780000,11124.636,11125.369,11120.963,11122.909,0.03378000110387802],[1742394840000,11122.862,11126.203,11120.044,11125.873,0.035739999264478683],[1742394900000,11125.983,11127.783,11125.615,11127.305,0.01607000082731247],[1742394960000,11128.307,11131.015,11128.307,11129.067,0.018729999661445618],[1742395020000,11129.252,11129.398,11127.047,11127.305,0.013199999928474426],[1742395080000,11127.159,11131.565,11126.534,11129.876,0.015169999562203884],[1742395140000,11129.618,11132.043,11128.59,11131.896,0.014790000393986702],[1742395200000,11131.786,11132.715,11130.39,11131.088,0.016580000519752502],[1742395260000,11130.354,11131.969,11128.076,11128.076,0.014299999922513962],[1742395320000,11128.334,11130.916,11127.305,11130.878,0.021490000188350677],[1742395380000,11130.878,11130.879,11127.389,11128.786,0.019579999148845673],[1742395440000,11128.674,11129.447,11126.471,11126.985,0.027400000020861626],[1742395500000,11126.876,11129.52,11126.14,11127.022,0.027950000017881393],[1742395560000,11126.912,11130.145,11126.754,11128.234,0.02466999925673008],[1742395620000,11128.124,11129.409,11122.799,11123.301,0.03505000099539757],[1742395680000,11123.24,11124.965,11122.641,11122.799,0.04746000096201897],[1742395740000,11122.751,11123.448,11120.925,11122.201,0.02426999993622303],[1742395800000,11121.942,11122.788,11119.959,11120.584,0.014310000464320183],[1742395860000,11120.657,11121.87,11119.85,11121.466,0.024310000240802765],[1742395920000,11121.355,11121.759,11118.894,11119.959,0.019269999116659164],[1742395980000,11119.959,11120.143,11117.059,11117.059,0.02449999935925007],[1742396040000,11117.095,11118.271,11116.361,11117.425,0.03238999843597412],[1742396100000,11117.389,11121.326,11115.229,11119.194,0.038989998400211334],[1742396160000,11119.306,11119.562,11118.35,11118.534,0.02345000021159649],[1742396220000,11118.643,11119.121,11116.734,11118.643,0.035100001841783524],[1742396280000,11118.313,11119.929,11117.947,11119.122,0.057440001517534256],[1742396340000,11119.047,11120.186,11118.136,11118.688,0.04845000058412552],[1742396400000,11118.54,11120.45,11115.675,11117.916,0.029260000213980675],[1742396460000,11118.026,11125.334,11118.026,11123.829,0.02507000043988228],[1742396520000,11123.719,11124.71,11121.846,11124.27,0.01752999983727932],[1742396580000,11124.197,11126.437,11121.955,11125.953,0.014910000376403332],[1742396640000,11125.585,11126.172,11123.125,11123.669,0.012969999574124813],[1742396700000,11123.413,11125.946,11123.082,11124.918,0.011789999902248383],[1742396760000,11124.735,11125.039,11122.065,11123.89,0.033319998532533646],[1742396820000,11123.78,11131.277,11123.596,11130.64,0.0333699993789196],[1742396880000,11130.678,11135.636,11130.678,11135.047,0.020910000428557396],[1742396940000,11135.048,11136.553,11131.522,11133.468,0.046539999544620514],[1742397000000,11133.433,11135.194,11131.889,11133.615,0.04340999945998192],[1742397060000,11133.542,11135.121,11130.2,11131.889,0.07827000319957733],[1742397120000,11131.853,11132.875,11131.202,11132.177,0.06751000136137009],[1742397180000,11132.177,11133.095,11130.745,11130.817,0.06639999896287918],[1742397240000,11130.928,11133.059,11130.818,11133.021,0.054659999907016754],[1742397300000,11133.462,11137.061,11129.239,11130.047,0.06549999862909317],[1742397360000,11129.974,11130.267,11127.329,11129.202,0.068790003657341],[1742397420000,11129.238,11132.409,11127.953,11128.798,0.04960000142455101],[1742397480000,11128.698,11131.454,11128.441,11130.268,0.025340000167489052],[1742397540000,11130.414,11131.148,11128.358,11131.075,0.029170000925660133],[1742397600000,11131.076,11133.72,11129.275,11133.682,0.036559998989105225],[1742397660000,11133.535,11135.078,11133.022,11134.785,0.038189999759197235],[1742397720000,11134.785,11136.695,11133.536,11133.609,0.035590000450611115],[1742397780000,11133.72,11135.519,11132.654,11135.519,0.029400000348687172],[1742397840000,11135.445,11137.502,11135.089,11135.665,0.0364300012588501],[1742397900000,11135.739,11138.347,11135.483,11137.098,0.038920000195503235],[1742397960000,11137.466,11138.016,11134.821,11134.895,0.03694000095129013],[1742398020000,11134.931,11135.409,11133.021,11133.059,0.025510000064969063],[1742398080000,11133.169,11135.261,11132.066,11135.261,0.040720000863075256],[1742398140000,11135.409,11136.694,11134.49,11135.005,0.013930000364780426],[1742398200000,11134.968,11135.409,11132.25,11132.545,0.02191000059247017],[1742398260000,11132.765,11133.316,11132.324,11132.985,0.012889999896287918],[1742398320000,11133.278,11133.646,11130.635,11131.295,0.020269999280571938],[1742398380000,11131.379,11132.838,11131.332,11132.104,0.013650000095367432],[1742398440000,11131.884,11134.049,11131.7,11132.14,0.009809999726712704],[1742398500000,11132.251,11133.904,11130.928,11132.177,0.01355000026524067],[1742398560000,11132.287,11133.353,11132.176,11132.838,0.010830000042915344],[1742398620000,11133.315,11134.528,11130.413,11130.426,0.023399999365210533],[1742398680000,11130.525,11135.776,11130.01,11135.592,0.01501999981701374],[1742398740000,11135.702,11135.702,11132.433,11133.132,0.01319000031799078],[1742398800000,11133.059,11134.308,11132.544,11133.72,0.013700000010430813],[1742398860000,11133.499,11133.535,11131.416,11132.103,0.013269999995827675],[1742398920000,11132.103,11132.251,11127.586,11128.687,0.020020000636577606],[1742398980000,11128.136,11129.313,11125.639,11128.724,0.02225000038743019],[1742399040000,11128.651,11128.651,11125.797,11126.973,0.015039999969303608],[1742399100000,11126.973,11129.79,11126.79,11129.79,0.018360000103712082],[1742399160000,11129.863,11134.014,11129.863,11133.388,0.014630000106990337],[1742399220000,11133.5,11135.482,11132.949,11133.278,0.01484999991953373],[1742399280000,11133.609,11134.417,11131.858,11133.241,0.01607999950647354],[1742399340000,11133.389,11135.74,11133.241,11134.6,0.016540000215172768],[1742399400000,11134.491,11136.547,11133.289,11135.812,0.014299999922513962],[1742399460000,11135.812,11136.767,11134.711,11134.784,0.012120000086724758],[1742399520000,11134.894,11134.894,11132.984,11133.683,0.011830000206828117],[1742399580000,11133.792,11135.041,11133.096,11134.454,0.01319000031799078],[1742399640000,11134.674,11134.748,11133.021,11133.829,0.011549999937415123],[1742399700000,11133.793,11134.27,11133.021,11133.205,0.009840000420808792],[1742399760000,11133.242,11134.271,11131.369,11134.271,0.017020000144839287],[1742399820000,11134.27,11134.271,11132.029,11132.692,0.010230000130832195],[1742399880000,11132.617,11132.802,11130.718,11132.433,0.012729999609291553],[1742399940000,11132.36,11133.132,11131.846,11132.874,0.019659999758005142],[1742400000000,11132.801,11135.812,11132.47,11135.409,0.019430000334978104],[1742400060000,11135.519,11142.166,11135.519,11142.02,0.025620000436902046],[1742400120000,11142.056,11142.717,11139.817,11142.129,0.03382999822497368],[1742400180000,11142.13,11144.443,11140.734,11143.452,0.018149999901652336],[1742400240000,11143.121,11144.187,11142.24,11144.076,0.021570000797510147],[1742400300000,11144.186,11146.5,11143.61,11145.656,0.02061999961733818],[1742400360000,11145.655,11146.243,11143.563,11144.591,0.01727999933063984],[1742400420000,11144.957,11146.426,11143.636,11143.967,0.017999999225139618],[1742400480000,11143.673,11145.655,11143.525,11145.038,0.02043999917805195],[1742400540000,11145.038,11145.479,11143.312,11143.935,0.02053000032901764],[1742400600000,11144.047,11145.368,11143.238,11144.67,0.018869999796152115],[1742400660000,11143.972,11147.168,11143.642,11146.58,0.017349999397993088],[1742400720000,11146.763,11148.05,11146.066,11146.286,0.018619999289512634],[1742400780000,11146.102,11148.783,11145.992,11147.351,0.01882999949157238],[1742400840000,11147.425,11148.012,11143.788,11144.339,0.01988999918103218],[1742400900000,11144.34,11145.955,11144.083,11145.551,0.014150000177323818],[1742400960000,11145.662,11148.416,11143.936,11148.049,0.014589999802410603],[1742401020000,11148.122,11152.04,11147.609,11151.488,0.05471000075340271],[1742401080000,11151.416,11152.628,11150.827,11152.628,0.04782000184059143],[1742401140000,11152.774,11153.693,11150.902,11152.076,0.06103000044822693],[1742401200000,11152.223,11153.326,11150.827,11151.085,0.04355999827384949],[1742401260000,11151.231,11155.089,11151.158,11153.362,0.0458500012755394],[1742401320000,11153.216,11153.472,11151.856,11153.031,0.01655000075697899],[1742401380000,11153.546,11154.941,11152.26,11154.941,0.021059999242424965],[1742401440000,11154.904,11157.549,11153.96,11156.336,0.02208000048995018],[1742401500000,11156.154,11157.438,11155.492,11156.74,0.017090000212192535],[1742401560000,11156.704,11156.887,11153.398,11154.096,0.015690000727772713],[1742401620000,11153.987,11158.321,11153.729,11154.684,0.020729999989271164],[1742401680000,11155.209,11155.21,11152.114,11152.382,0.015309999696910381],[1742401740000,11152.382,11152.517,11151.306,11151.306,0.014840000309050083],[1742401800000,11151.306,11152.995,11150.534,11152.737,0.006049999967217445],[1742401860000,11153.068,11154.097,11151.967,11151.967,0.0062699997797608376],[1742401920000,11151.746,11152.665,11148.919,11149.211,0.007319999858736992],[1742401980000,11148.918,11149.211,11147.265,11148.147,0.00791999977082014],[1742402040000,11148.11,11150.167,11148.037,11149.506,0.008469999767839909],[1742402100000,11149.469,11149.469,11146.457,11147.889,0.009569999761879444],[1742402160000,11147.999,11148.256,11144.767,11144.841,0.008630000054836273],[1742402220000,11144.475,11146.348,11144.327,11145.393,0.007590000052005053],[1742402280000,11145.319,11145.355,11142.527,11143.115,0.009669999592006207],[1742402340000,11143.372,11145.612,11143.372,11145.355,0.007040000054985285],[1742402400000,11145.465,11145.612,11143.897,11144.694,0.011180000379681587],[1742402460000,11144.474,11146.31,11144.18,11145.943,0.008200000040233135],[1742402520000,11146.127,11146.42,11143.52,11144.181,0.006930000148713589],[1742402580000,11144.364,11145.576,11143.446,11144.878,0.007369999773800373],[1742402640000,11144.705,11144.952,11143.226,11143.887,0.010479999706149101],[1742402700000,11144.401,11145.687,11144.338,11145.33,0.010010000318288803],[1742402760000,11145.403,11147.718,11145.393,11146.825,0.018130000680685043],[1742402820000,11146.311,11147.338,11144.852,11144.879,0.01735999993979931],[1742402880000,11144.952,11146.31,11144.668,11145.403,0.011789999902248383],[1742402940000,11145.392,11145.907,11142.455,11142.528,0.012489999644458294],[1742403000000,11142.564,11143.089,11140.104,11140.188,0.015130000188946724],[1742403060000,11140.187,11140.555,11134.899,11135.513,0.02126999944448471],[1742403120000,11135.292,11136.136,11132.941,11134.889,0.012389999814331532],[1742403180000,11134.814,11137.348,11132.647,11133.933,0.011789999902248383],[1742403240000,11133.859,11137.129,11133.713,11136.357,0.008919999934732914],[1742403300000,11136.541,11140.067,11134.778,11138.524,0.010520000010728836],[1742403360000,11138.561,11139.809,11137.974,11139.406,0.01071999967098236],[1742403420000,11139.112,11139.148,11137.239,11139.111,0.008980000391602516],[1742403480000,11139.333,11140.361,11138.964,11139.038,0.010889999568462372],[1742403540000,11138.964,11139.442,11137.899,11138.855,0.014360000379383564],[1742403600000,11139.111,11139.405,11133.088,11133.088,0.012860000133514404],[1742403660000,11133.062,11138.01,11133.062,11134.668,0.015440000221133232],[1742403720000,11134.741,11135.697,11133.676,11135.659,0.012609999626874924],[1742403780000,11135.328,11138.782,11135.328,11138.781,0.007699999958276749],[1742403840000,11139.258,11141.315,11138.891,11141.205,0.013439999893307686],[1742403900000,11141.315,11142.895,11139.956,11141.021,0.013849999755620956],[1742403960000,11140.764,11141.315,11139.295,11139.369,0.010230000130832195],[1742404020000,11139.48,11139.48,11137.423,11137.606,0.0083600003272295],[1742404080000,11137.679,11138.671,11135.365,11136.945,0.007110000122338533],[1742404140000,11136.505,11138.084,11135.659,11137.937,0.007029999978840351],[1742404200000,11138.01,11139.001,11137.57,11137.937,0.005880000069737434],[1742404260000,11138.341,11139.148,11136.798,11138.634,0.006819999776780605],[1742404320000,11138.707,11140.518,11138.635,11139.295,0.006490000057965517],[1742404380000,11139.038,11139.994,11137.312,11137.569,0.006930000148713589],[1742404440000,11137.533,11137.533,11135.328,11137.165,0.0083600003272295],[1742404500000,11137.055,11138.084,11135.475,11135.844,0.010119999758899212],[1742404560000,11135.99,11137.238,11135.293,11135.99,0.011490000411868095],[1742404620000,11135.879,11136.21,11133.125,11133.86,0.011769999749958515],[1742404680000,11133.676,11134.741,11131.913,11131.913,0.01624000072479248],[1742404740000,11132.134,11133.639,11131.804,11133.126,0.015180000104010105],[1742404800000,11133.714,11134.374,11131.803,11132.906,0.012059999629855156],[1742404860000,11133.566,11135.953,11133.566,11135.218,0.010010000318288803],[1742404920000,11135.329,11135.513,11133.163,11135.476,0.009859999641776085],[1742404980000,11135.366,11137.165,11134.924,11137.128,0.010759999975562096],[1742405040000,11137.203,11137.937,11135.733,11136.872,0.01066999975591898],[1742405100000,11136.798,11138.34,11136.026,11137.532,0.014700000174343586],[1742405160000,11137.642,11142.16,11137.018,11141.168,0.016909999772906303],[1742405220000,11141.168,11142.05,11139.332,11140.066,0.012509999796748161],[1742405280000,11140.177,11141.462,11136.063,11137.569,0.01534000039100647],[1742405340000,11137.312,11139.186,11137.202,11138.744,0.01143999956548214],[1742405400000,11138.744,11140.544,11137.58,11138.047,0.00913000013679266],[1742405460000,11138.231,11138.268,11136.063,11137.753,0.009019999764859676],[1742405520000,11137.864,11138.818,11137.092,11138.23,0.009239999577403069],[1742405580000,11137.827,11138.561,11136.357,11137.385,0.0083600003272295],[1742405640000,11136.982,11137.422,11136.174,11137.056,0.006380000151693821],[1742405700000,11136.981,11137.348,11134.153,11134.153,0.007590000052005053],[1742405760000,11133.823,11134.521,11132.611,11133.016,0.009050000458955765],[1742405820000,11132.979,11135.108,11131.4,11134.007,0.01054999977350235],[1742405880000,11134.116,11134.705,11132.538,11133.016,0.013009999878704548],[1742405940000,11133.052,11134.632,11132.941,11133.639,0.005950000137090683],[1742406000000,11133.749,11133.786,11130.812,11131.216,0.011420000344514847],[1742406060000,11131.179,11131.803,11130.041,11130.334,0.02930000051856041],[1742406120000,11130.15,11130.628,11126.955,11129.783,0.02745000086724758],[1742406180000,11130.077,11131.951,11129.637,11131.546,0.011060000397264957],[1742406240000,11131.583,11131.84,11128.755,11129.856,0.010999999940395355],[1742406300000,11129.894,11130.407,11128.901,11129.636,0.006049999967217445],[1742406360000,11128.718,11129.049,11127.36,11128.13,0.008139999583363533],[1742406420000,11128.24,11128.315,11126.771,11127.029,0.009829999879002571],[1742406480000,11126.882,11128.865,11126.183,11127.102,0.01152000017464161],[1742406540000,11127.065,11128.976,11126.269,11127.764,0.010870000347495079],[1742406600000,11127.837,11129.6,11127.542,11128.754,0.010780000127851963],[1742406660000,11129.012,11129.709,11127.8,11128.939,0.010780000127851963],[1742406720000,11129.048,11129.673,11127.212,11127.432,0.01066999975591898],[1742406780000,11127.469,11127.727,11126.699,11127.286,0.006709999870508909],[1742406840000,11127.543,11127.726,11125.45,11126.771,0.008799999952316284],[1742406900000,11126.477,11129.122,11126.257,11129.085,0.00791999977082014],[1742406960000,11129.305,11131.337,11129.305,11130.969,0.0036299999337643385],[1742407020000,11130.554,11130.739,11128.388,11129.71,0.011110000312328339],[1742407080000,11129.453,11129.819,11127.396,11127.58,0.015069999732077122],[1742407140000,11127.69,11128.472,11126.111,11126.856,0.021980000659823418],[1742407200000,11126.488,11152.113,11123.513,11148.881,0.02807999961078167],[1742407260000,11148.807,11152.774,11141.205,11143.225,0.02670999988913536],[1742407320000,11143.09,11153.741,11142.308,11152.223,0.019990000873804092],[1742407380000,11152.077,11155.382,11150.424,11152.444,0.0170499999076128],[1742407440000,11153.178,11155.235,11146.201,11150.644,0.014960000291466713],[1742407500000,11150.827,11152.615,11149.028,11152.211,0.01625099964439869],[1742407560000,11152.064,11152.798,11142,11142.478,0.017461000010371208],[1742407620000,11142.882,11154.562,11141.891,11154.562,0.0157299991697073],[1742407680000,11154.562,11158.491,11152.615,11154.488,0.017160000279545784],[1742407740000,11154.23,11155.993,11152.761,11155.222,0.017160000279545784],[1742407800000,11155.296,11160.585,11154.12,11159.556,0.01408000010997057],[1742407860000,11159.336,11161.147,11151.035,11151.035,0.018530000001192093],[1742407920000,11150.974,11154.452,11149.125,11154.452,0.018079999834299088],[1742407980000,11155.516,11163.412,11155.479,11159.923,0.020349999889731407],[1742408040000,11159.557,11161.687,11158.088,11159.446,0.012539999559521675],[1742408100000,11158.38,11159.409,11156.507,11158.784,0.01484999991953373],[1742408160000,11158.968,11163.632,11158.968,11161.613,0.016170000657439232],[1742408220000,11161.54,11164.441,11159.85,11163.706,0.01606000028550625],[1742408280000,11163.633,11165.994,11162.31,11164.44,0.01706000044941902],[1742408340000,11164.44,11164.625,11161.13,11161.716,0.01436999998986721],[1742408400000,11161.497,11161.497,11158.741,11159.807,0.011380000039935112],[1742408460000,11159.733,11163.15,11159.145,11160.614,0.011660000309348106],[1742408520000,11160.321,11165.242,11158.485,11164.214,0.013860000297427177],[1742408580000,11163.883,11164.986,11160.688,11163.957,0.012000000104308128],[1742408640000,11163.883,11168.438,11163.223,11165.768,0.017340000718832016],[1742408700000,11165.878,11166.906,11158.448,11159.514,0.02263999916613102],[1742408760000,11159.072,11160.836,11158.08,11158.559,0.017270000651478767],[1742408820000,11158.374,11158.595,11154.996,11155.693,0.01551000028848648],[1742408880000,11155.803,11157.419,11153.123,11153.673,0.020020000636577606],[1742408940000,11153.489,11157.75,11153.489,11155.84,0.014519999735057354],[1742409000000,11155.583,11159.366,11155.437,11158.08,0.013860000297427177],[1742409060000,11157.566,11162.782,11156.942,11160.614,0.01363999955356121],[1742409120000,11160.761,11165.206,11160.761,11162.818,0.013419999741017818],[1742409180000,11162.781,11163.774,11158.998,11163.223,0.0173799991607666],[1742409240000,11163.333,11166.088,11161.312,11165.647,0.018370000645518303],[1742409300000,11165.389,11170.531,11165.389,11168.181,0.015399999916553497],[1742409360000,11168.512,11183.864,11168.512,11182.394,0.025030000135302544],[1742409420000,11181.953,11184.304,11177.215,11181.991,0.024970000609755516],[1742409480000,11182.064,11183.901,11173.8,11176.113,0.02112000063061714],[1742409540000,11176.261,11178.916,11174.057,11178.659,0.018039999529719353],[1742409600000,11178.842,11180.348,11175.489,11176.554,0.020020000636577606],[1742409660000,11177.106,11184.158,11177.106,11183.35,0.0170499999076128],[1742409720000,11183.459,11194.405,11181.88,11194.331,0.02321000024676323],[1742409780000,11194.257,11196.203,11189.997,11191.687,0.023099999874830246],[1742409840000,11191.944,11193.56,11188.674,11193.56,0.015180000104010105],[1742409900000,11194.148,11195.653,11186.177,11187.536,0.016170000657439232],[1742409960000,11187.169,11188.931,11184.598,11184.781,0.017489999532699585],[1742410020000,11184.01,11187.425,11180.484,11187.205,0.018039999529719353],[1742410080000,11187.242,11188.895,11185.552,11186.103,0.012649999931454659],[1742410140000,11186.324,11187.757,11181.402,11181.476,0.01133000012487173],[1742410200000,11181.402,11184.488,11180.484,11182.505,0.013860000297427177],[1742410260000,11182.835,11182.835,11173.285,11177.106,0.014410000294446945],[1742410320000,11177.105,11177.62,11175.673,11176.371,0.01209999993443489],[1742410380000,11176.481,11181.108,11176.078,11181.108,0.013530000112950802],[1742410440000,11181.439,11184.561,11181.403,11184.23,0.011110000312328339],[1742410500000,11184.562,11187.425,11181.77,11187.425,0.009069999679923058],[1742410560000,11187.353,11191.539,11187.28,11190.217,0.016380000859498978],[1742410620000,11190.878,11193.302,11188.712,11192.053,0.012210000306367874],[1742410680000,11191.943,11193.707,11191.466,11193.203,0.015039999969303608],[1742410740000,11192.762,11192.762,11186.518,11189.373,0.010999999940395355],[1742410800000,11189.667,11192.421,11186.288,11189.152,0.06255000084638596],[1742410860000,11189.188,11191.981,11186.949,11191.136,0.060910001397132874],[1742410920000,11191.135,11194.625,11189.225,11191.33,0.06362000107765198],[1742410980000,11191.513,11194.734,11191.513,11192.762,0.03220999985933304],[1742411040000,11192.762,11194.452,11191.183,11192.248,0.021689999848604202],[1742411100000,11192.421,11193.239,11188.564,11189.849,0.052650000900030136],[1742411160000,11189.886,11191.319,11185.894,11189.346,0.05719999969005585],[1742411220000,11189.346,11193.266,11188.16,11192.458,0.05747999995946884],[1742411280000,11192.016,11194.33,11190.485,11192.027,0.04878000169992447],[1742411340000,11192.395,11197.538,11192.064,11196.607,0.06218000128865242],[1742411400000,11196.093,11208.103,11195.726,11205.495,0.03683000057935715],[1742411460000,11205.642,11205.789,11191.623,11191.954,0.02807999961078167],[1742411520000,11192.138,11193.975,11189.704,11190.559,0.02418999932706356],[1742411580000,11190.622,11193.865,11189.456,11189.703,0.022590000182390213],[1742411640000,11189.53,11190.842,11186.324,11190.841,0.029820000752806664],[1742411700000,11190.916,11192.531,11188.197,11192.273,0.046140000224113464],[1742411760000,11192.714,11194.53,11192.2,11193.339,0.04755000025033951],[1742411820000,11192.898,11193.89,11188.16,11190.437,0.052880000323057175],[1742411880000,11190.328,11190.328,11186.287,11188.381,0.06996999680995941],[1742411940000,11188.492,11188.492,11181.182,11181.88,0.04357999935746193],[1742412000000,11182.394,11182.799,11175.637,11175.82,0.0203699991106987],[1742412060000,11175.93,11176.602,11171.938,11176.602,0.020320000126957893],[1742412120000,11176.603,11178.622,11170.505,11170.8,0.01981000043451786],[1742412180000,11170.836,11172.562,11167.787,11172.268,0.023010000586509705],[1742412240000,11172.305,11181.403,11172.305,11180.447,0.017980000004172325],[1742412300000,11180.485,11180.668,11173.947,11176.224,0.01858999952673912],[1742412360000,11176.297,11178.438,11175.133,11177.73,0.02116999961435795],[1742412420000,11177.509,11177.73,11170.726,11174.093,0.019659999758005142],[1742412480000,11174.032,11177.337,11172.929,11174.766,0.020090000703930855],[1742412540000,11174.766,11175.501,11171.864,11172.195,0.017659999430179596],[1742412600000,11171.303,11181.01,11171.303,11180.128,0.03133999928832054],[1742412660000,11180.275,11181.376,11177.704,11178.071,0.02336999960243702],[1742412720000,11177.704,11181.376,11177.704,11178.806,0.019060000777244568],[1742412780000,11179.174,11185.81,11179.174,11185.774,0.016429999843239784],[1742412840000,11185.773,11185.921,11183.837,11184.488,0.01331000030040741],[1742412900000,11184.487,11187.132,11184.131,11186.764,0.020150000229477882],[1742412960000,11186.986,11187.021,11185.112,11185.847,0.01590000092983246],[1742413020000,11186.151,11188.821,11185.784,11188.308,0.013199999928474426],[1742413080000,11188.38,11191.026,11187.756,11189.226,0.014630000106990337],[1742413140000,11188.564,11192.458,11188.418,11190.731,0.017270000651478767],[1742413200000,11190.805,11191.723,11189.299,11189.849,0.013530000112950802],[1742413260000,11189.923,11191.466,11188.492,11191.283,0.01143999956548214],[1742413320000,11192.09,11192.09,11188.637,11189.225,0.01826000027358532],[1742413380000,11189.115,11189.519,11187.463,11189.041,0.01484999991953373],[1742413440000,11188.931,11190.327,11187.205,11189.739,0.017389999702572823],[1742413500000,11189.813,11190.842,11189.335,11189.813,0.02783999964594841],[1742413560000,11189.535,11190.034,11185.626,11185.736,0.017550000920891762],[1742413620000,11186.03,11189.629,11185.7,11189.41,0.024010000750422478],[1742413680000,11189.409,11189.813,11186.691,11188.381,0.026639999821782112],[1742413740000,11188.564,11190.254,11187.39,11188.491,0.03274000063538551],[1742413800000,11188.308,11190.034,11186.435,11189.666,0.04032000154256821],[1742413860000,11189.74,11190.622,11189.152,11190.548,0.07099000364542007],[1742413920000,11190.253,11190.622,11188.197,11189.886,0.059620000422000885],[1742413980000,11190.07,11193.865,11189.849,11193.497,0.04002999886870384],[1742414040000,11193.497,11193.497,11191.66,11192.788,0.04041999951004982],[1742414100000,11193.045,11195.58,11193.045,11193.412,0.055330000817775726],[1742414160000,11193.706,11194.966,11192.935,11193.865,0.023819999769330025],[1742414220000,11193.864,11193.865,11190.558,11190.926,0.036959998309612274],[1742414280000,11190.927,11193.497,11190.364,11193.129,0.03420000150799751],[1742414340000,11192.762,11194.232,11192.027,11193.302,0.03658999875187874],[1742414400000,11193.303,11193.865,11191.061,11192.421,0.013389999978244305],[1742414460000,11192.164,11192.164,11189.445,11189.456,0.004290000069886446],[1742414520000,11189.483,11191.355,11189.483,11191.062,0.011250000447034836],[1742414580000,11191.246,11192.273,11190.4,11190.694,0.006409999914467335],[1742414640000,11190.622,11190.989,11188.858,11189.373,0.007829999551177025],[1742414700000,11189.299,11189.299,11183.569,11183.57,0.016589999198913574],[1742414760000,11183.57,11184.634,11182.357,11183.018,0.02355000004172325],[1742414820000,11182.981,11183.423,11182.111,11182.479,0.009689999744296074],[1742414880000,11182.211,11182.479,11180.668,11181.377,0.0066200001165270805],[1742414940000,11181.009,11182.651,11181.009,11182.479,0.005080000031739473],[1742415000000,11182.479,11186.151,11182.479,11186.151,0.0026400000788271427],[1742415060000,11186.519,11187.988,11185.784,11187.62,0.0042500002309679985],[1742415120000,11187.988,11187.988,11186.887,11187.62,0.002529999939724803],[1742415180000,11187.621,11188.723,11186.518,11186.582,0.0028899998869746923],[1742415240000,11186.519,11188.356,11186.25,11187.143,0.005510000046342611],[1742415300000,11187.144,11187.144,11185.233,11185.931,0.007110000122338533],[1742415360000,11185.601,11187.022,11185.552,11186.581,0.00810999982059002],[1742415420000,11186.764,11187.463,11185.81,11186.875,0.00827999971807003],[1742415480000,11186.507,11187.353,11184.708,11185.332,0.007000000216066837],[1742415540000,11185.442,11188.198,11183.937,11187.987,0.00913000013679266],[1742415600000,11187.987,11188.197,11185.784,11187.254,0.0040699997916817665],[1742415660000,11187.254,11187.609,11186.435,11187.536,0.00418000016361475],[1742415720000,11187.573,11187.977,11186.728,11186.729,0.005750000011175871],[1742415780000,11186.214,11187.253,11185.05,11187.253,0.0063599999994039536],[1742415840000,11187.253,11187.279,11185.92,11185.957,0.0049299998208880424],[1742415900000,11185.553,11186.288,11185.479,11186.288,0.005919999908655882],[1742415960000,11185.92,11187.059,11185.92,11186.764,0.0055599999614059925],[1742416020000,11186.876,11186.876,11185.883,11186.325,0.00791999977082014],[1742416080000,11186.251,11187.242,11186.14,11186.654,0.006130000110715628],[1742416140000,11186.434,11187.058,11185.185,11186.471,0.00558000011369586],[1742416200000,11186.544,11187.096,11184.598,11185.112,0.004519999958574772],[1742416260000,11185.589,11185.847,11182.614,11182.836,0.00798999983817339],[1742416320000,11182.981,11182.981,11179.97,11181.329,0.0074800001457333565],[1742416380000,11181.917,11182.946,11181.807,11182.357,0.003930000122636557],[1742416440000,11182.615,11182.798,11179.896,11179.896,0.0061900001019239426],[1742416500000,11180.521,11183.239,11180.043,11183.202,0.0040699997916817665],[1742416560000,11183.275,11185.039,11182.651,11183.789,0.0034099998883903027],[1742416620000,11183.789,11184.929,11183.679,11184.781,0.00571999978274107],[1742416680000,11184.708,11184.745,11182.21,11182.21,0.008249999955296516],[1742416740000,11182.247,11183.423,11180.704,11183.202,0.0061599998734891415],[1742416800000,11183.202,11184.635,11183.202,11184.231,0.004290000069886446],[1742416860000,11183.974,11184.782,11183.496,11183.717,0.004399999976158142],[1742416920000,11183.716,11184.01,11183.055,11183.79,0.0035200000274926424],[1742416980000,11184.267,11184.267,11182.981,11182.981,0.002859999891370535],[1742417040000,11183.018,11183.385,11182.688,11183.018,0.0040699997916817665],[1742417100000,11182.981,11183.864,11182.724,11182.724,0.0030799999367445707],[1742417160000,11182.615,11186.802,11182.615,11186.801,0.005609999876469374],[1742417220000,11186.802,11187.867,11186.582,11187.61,0.0031900000758469105],[1742417280000,11187.536,11189.225,11186.544,11189.225,0.0035200000274926424],[1742417340000,11189.887,11189.887,11189.078,11189.667,0.006049999967217445],[1742417400000,11190.622,11192.237,11190.217,11192.237,0.0062699997797608376],[1742417460000,11192.237,11193.082,11192.237,11192.384,0.002529999939724803],[1742417520000,11192.348,11192.825,11191.54,11191.576,0.0030799999367445707],[1742417580000,11191.797,11191.797,11190.07,11190.107,0.0029700000304728746],[1742417640000,11190.034,11190.658,11189.85,11190.401,0.0029700000304728746],[1742417700000,11167.366,11167.989,11166.743,11167.696,0.004509999882429838],[1742417760000,11167.586,11169.016,11167.586,11168.465,0.0032999999821186066],[1742417820000,11168.355,11168.355,11165.46,11167.549,0.00418000016361475],[1742417880000,11167.402,11168.1,11167.074,11167.659,0.002749999985098839],[1742417940000,11167.843,11167.879,11167.409,11167.409,0.0005499999970197678],[1742421660000,11183.181,11184.255,11180.77,11181.769,0.004778999835252762],[1742421720000,11181.844,11184.874,11179.083,11184.8,0.00801900029182434],[1742421780000,11184.874,11187.692,11183.428,11187.257,0.00797600019723177],[1742421840000,11187.294,11191.381,11187.158,11191.234,0.007387000136077404],[1742421900000,11191.478,11194.248,11189.972,11194.247,0.0063599999994039536],[1742421960000,11194.429,11197.566,11192.715,11197.541,0.006709999870508909],[1742422020000,11197.663,11199.234,11197.333,11199.234,0.004399999976158142],[1742422080000,11199.325,11200.493,11198.077,11200.493,0.005940000060945749],[1742422140000,11200.585,11201.295,11198.662,11200.203,0.004689999856054783],[1742422200000,11200.233,11200.233,11196.99,11198.641,0.0036100000143051147],[1742422260000,11198.672,11199.191,11197.554,11199.191,0.002859999891370535],[1742422320000,11199.191,11199.619,11198.501,11198.856,0.00395999988541007],[1742422380000,11198.856,11199.718,11198.856,11199.278,0.0032999999821186066],[1742422440000,11199.277,11199.443,11198.72,11199.223,0.0032999999821186066],[1742422500000,11199.663,11201.394,11199.663,11199.834,0.007149999961256981],[1742422560000,11200.055,11200.385,11198.395,11198.395,0.005280000157654285],[1742422620000,11198.543,11198.757,11196.846,11196.846,0.0062500000931322575],[1742422680000,11197.214,11197.476,11196.38,11196.779,0.012969999574124813],[1742422740000,11197.843,11198.1,11194.678,11195.045,0.0074800001457333565],[1742422800000,11195.083,11195.45,11193.136,11193.54,0.013340000063180923],[1742422860000,11193.54,11194.275,11193.025,11193.761,0.010449999943375587],[1742422920000,11193.834,11193.908,11191.759,11191.88,0.008369999937713146],[1742422980000,11191.88,11192.457,11190.448,11192.457,0.01228999998420477],[1742423040000,11192.42,11194.735,11192.274,11194.735,0.004530000034719706],[1742423100000,11194.367,11195.213,11194.367,11194.809,0.0029700000304728746],[1742423160000,11194.662,11195.139,11194.661,11194.734,0.0018700000364333391],[1742423220000,11194.551,11194.992,11194.258,11194.955,0.002309999894350767],[1742423280000,11194.991,11198.334,11194.991,11197.379,0.004290000069886446],[1742423340000,11197.453,11199.068,11196.975,11198.958,0.00571999978274107],[1742423400000,11198.885,11199.128,11196.645,11196.864,0.0061599998734891415],[1742423460000,11197.196,11198.041,11197.195,11197.6,0.002420000033453107],[1742423520000,11197.562,11198.113,11197.526,11197.783,0.002420000033453107],[1742423580000,11197.82,11199.913,11197.82,11199.619,0.002309999894350767],[1742423640000,11199.803,11200.428,11199.546,11199.583,0.001979999942705035],[1742423700000,11199.473,11199.693,11199.435,11199.693,0.0014299999456852674],[1742423760000,11199.51,11200.979,11199.363,11200.979,0.002199999988079071],[1742423820000,11200.941,11200.979,11200.317,11200.842,0.0029700000304728746],[1742423880000,11200.574,11200.868,11199.473,11199.473,0.002309999894350767],[1742423940000,11199.62,11199.95,11196.865,11197.232,0.0029700000304728746],[1742424000000,11197.306,11198.592,11197.195,11197.966,0.0036299999337643385],[1742424060000,11197.967,11197.967,11196.754,11197.525,0.002529999939724803],[1742424120000,11197.599,11198.481,11197.159,11197.159,0.002529999939724803],[1742424180000,11196.717,11197.379,11196.717,11197.048,0.002090000081807375],[1742424240000,11197.306,11197.38,11196.754,11197.268,0.002859999891370535],[1742424300000,11197.709,11199.215,11197.599,11197.967,0.0035200000274926424],[1742424360000,11198.003,11198.481,11198.003,11198.407,0.002529999939724803],[1742424420000,11198.408,11198.48,11197.82,11197.894,0.002309999894350767],[1742424480000,11197.93,11198.224,11197.856,11197.856,0.0010999999940395355],[1742424540000,11197.784,11199.031,11197.784,11198.702,0.0016499999910593033],[1742424600000,11198.995,11199.252,11198.921,11198.995,0.0017600000137463212],[1742424660000,11199.215,11200.317,11199.032,11199.95,0.002199999988079071],[1742424720000,11199.876,11200.868,11199.876,11200.612,0.0013200000394135714],[1742424780000,11200.842,11201.209,11200.574,11200.842,0.0010999999940395355],[1742424840000,11200.574,11201.209,11200.538,11201.209,0.0012100000167265534],[1742424900000,11202.678,11203.046,11201.944,11202.678,0.0012100000167265534],[1742424960000,11202.081,11202.679,11202.081,11202.311,0.0015200000489130616],[1742425020000,11202.311,11202.311,11201.308,11201.944,0.0020699999295175076],[1742425080000,11201.945,11201.945,11201.945,11201.945,0.00011000000085914508],[1742425800000,11199.946,11200.122,11199.534,11199.639,0.002090000081807375],[1742425860000,11199.676,11200.373,11199.565,11199.565,0.0030799999367445707],[1742425920000,11199.565,11199.822,11199.529,11199.603,0.0007699999841861427],[1742425980000,11199.632,11199.89,11199.632,11199.78,0.0012100000167265534],[1742426040000,11200.036,11200.074,11198.934,11199.669,0.0018700000364333391],[1742426100000,11199.67,11200.073,11199.339,11200,0.0030799999367445707],[1742426160000,11199.743,11199.743,11198.898,11199.338,0.002090000081807375],[1742426220000,11199.229,11199.413,11198.787,11199.302,0.0034099998883903027],[1742426280000,11199.412,11200.697,11199.338,11200.697,0.002749999985098839],[1742426340000,11200.735,11201.689,11200.735,11201.395,0.002309999894350767],[1742426400000,11201.726,11201.726,11201.211,11201.506,0.0017600000137463212],[1742426460000,11201.395,11201.763,11201.176,11201.506,0.0014299999456852674],[1742426520000,11201.8,11201.8,11201.212,11201.395,0.002309999894350767],[1742426580000,11201.689,11202.313,11201.101,11201.395,0.007040000054985285],[1742426640000,11201.395,11202.571,11201.322,11202.498,0.00395999988541007],[1742426700000,11202.864,11202.902,11201.468,11201.542,0.0053900000639259815],[1742426760000,11201.653,11202.534,11201.322,11202.387,0.005499999970197678],[1742426820000,11202.388,11202.498,11201.652,11201.726,0.0035200000274926424],[1742426880000,11201.725,11202.093,11201.175,11201.652,0.0034099998883903027],[1742426940000,11201.652,11202.167,11201.432,11201.689,0.004509999882429838],[1742427000000,11201.8,11202.889,11200.942,11201.015,0.004619999788701534],[1742427060000,11201.053,11201.751,11201.015,11201.015,0.005059999879449606],[1742427120000,11201.016,11201.047,11199.87,11199.907,0.004730000160634518],[1742427180000,11199.982,11199.982,11198.843,11198.989,0.0037400000728666782],[1742427240000,11199.283,11199.466,11198.548,11199.466,0.00418000016361475],[1742427300000,11199.54,11199.613,11198.732,11198.836,0.002420000033453107],[1742427360000,11198.579,11198.837,11197.625,11198.028,0.0040699997916817665],[1742427420000,11198.029,11198.579,11197.954,11197.954,0.0016499999910593033],[1742427480000,11197.992,11198.102,11197.697,11197.991,0.003010000102221966],[1742427540000,11198.066,11198.175,11197.588,11198.138,0.002460000105202198],[1742427600000,11198.113,11198.469,11197.734,11198.212,0.0014799999771639705],[1742427660000,11198.248,11199.313,11198.102,11199.166,0.0015399999683722854],[1742427720000,11199.46,11199.754,11199.387,11199.608,0.002529999939724803],[1742427780000,11199.681,11200.011,11199.681,11199.828,0.0013200000394135714],[1742427840000,11199.902,11200.49,11199.828,11200.012,0.0017000000225380063],[1742427900000,11200.011,11200.305,11200.011,11200.233,0.002090000081807375],[1742427960000,11200.306,11200.306,11199.681,11200.269,0.0026400000788271427],[1742428020000,11200.306,11200.306,11199.754,11199.828,0.002090000081807375],[1742428080000,11199.755,11201.554,11199.755,11201.554,0.0026000000070780516],[1742428140000,11201.444,11201.555,11201.04,11201.555,0.0022700000554323196],[1742428200000,11201.591,11202.399,11201.224,11202.031,0.0018700000364333391],[1742428260000,11201.958,11202.251,11201.885,11202.141,0.0037400000728666782],[1742428320000,11203.586,11205.704,11202.693,11203.39,0.005979999899864197],[1742428380000,11203.317,11203.537,11202.582,11202.656,0.0028299998957663774],[1742428440000,11202.582,11202.582,11201.003,11201.444,0.002859999891370535],[1742428500000,11201.481,11201.481,11200.562,11200.857,0.0015399999683722854],[1742428560000,11200.819,11201.627,11200.562,11201.407,0.0012100000167265534],[1742428620000,11201.003,11201.885,11200.489,11201.517,0.002420000033453107],[1742428680000,11201.223,11202.142,11201.223,11201.591,0.002090000081807375],[1742428740000,11201.627,11201.702,11201.114,11201.186,0.0016499999910593033]]