[[1742360400000,11104.836,11109.514,11104.836,11109.404,0.011880000121891499],[1742360460000,11109.404,11110.099,11108.233,11109.359,0.01583999954164028],[1742360520000,11109.359,11110.68,11108.236,11109.33,0.013679999858140945],[1742360580000,11109.513,11110.236,11107.762,11108.775,0.010289999656379223],[1742360640000,11108.665,11133.21,11106.848,11108.05,0.017820000648498535],[1742360700000,11108.05,11108.495,11106.849,11107.983,0.008740000426769257],[1742360760000,11108.092,11108.824,11107.8,11108.495,0.005499999970197678],[1742360820000,11108.495,11109.994,11108.056,11109.702,0.008670000359416008],[1742360880000,11109.373,11110.653,11108.531,11109.153,0.00989999994635582],[1742360940000,11109.153,11109.373,11107.836,11108.861,0.012649999931454659],[1742361000000,11108.934,11109.299,11108.678,11109.08,0.007590000052005053],[1742361060000,11109.043,11113.981,11108.787,11112.591,0.020570000633597374],[1742361120000,11112.481,11112.822,11111.531,11112.017,0.022050000727176666],[1742361180000,11112.116,11112.591,11109.592,11112.372,0.017139999195933342],[1742361240000,11112.335,11113.03,11111.896,11112.262,0.010599999688565731],[1742361300000,11112.262,11113.176,11111.165,11112.152,0.01711999997496605],[1742361360000,11112.152,11115.345,11111.86,11112.566,0.018890000879764557],[1742361420000,11112.2,11112.566,11110.302,11111.066,0.012369999662041664],[1742361480000,11110.737,11111.176,11097.566,11098.955,0.007829999551177025],[1742361540000,11099.064,11099.064,11097.712,11098.285,0.010739999823272228],[1742361600000,11098.249,11098.957,11097.299,11098.65,0.0258799996227026],[1742361660000,11098.76,11098.87,11096.262,11096.445,0.017000000923871994],[1742361720000,11096.371,11097.379,11095.366,11096.941,0.0392800010740757],[1742361780000,11096.941,11097.27,11096.356,11096.356,0.02759999968111515],[1742361840000,11097.229,11099.787,11097.156,11099.604,0.026009999215602875],[1742361900000,11099.604,11099.973,11097.629,11097.808,0.02223999984562397],[1742361960000,11097.991,11099.044,11097.4,11097.4,0.01319000031799078],[1742362020000,11097.985,11098.435,11097.875,11098.253,0.0055599999614059925],[1742362080000,11098.07,11098.253,11094.124,11094.26,0.020109999924898148],[1742362140000,11096.353,11096.755,11095.586,11095.659,0.016759999096393585],[1742362200000,11095.622,11107.965,11092.856,11095.77,0.035009998828172684],[1742362260000,11093.959,11097.254,11093.959,11096.195,0.011680000461637974],[1742362320000,11096.366,11096.615,11093.763,11095.882,0.02022000029683113],[1742362380000,11098.886,11099.033,11097.002,11097.999,0.019290000200271606],[1742362440000,11098.364,11103.99,11098.364,11103.406,0.012880000285804272],[1742362500000,11103.406,11109.799,11102.967,11109.214,0.04058000072836876],[1742362560000,11109.251,11110.639,11106.328,11109.517,0.036729998886585236],[1742362620000,11109.517,11132.699,11109.371,11130.909,0.019940000027418137],[1742362740000,11131,11131.11,11128.032,11131.036,0.058809999376535416],[1742362800000,11131.058,11131.644,11128.398,11129.495,0.023089999333024025],[1742362860000,11129.495,11130.378,11128.021,11129.009,0.027820000424981117],[1742362920000,11128.936,11132.529,11128.24,11131.479,0.02353000082075596],[1742362980000,11131.442,11134.59,11130.198,11130.198,0.03012000024318695],[1742363040000,11130.198,11130.564,11128.405,11129.832,0.016979999840259552],[1742363100000,11129.979,11130.198,11129.869,11129.869,0.0017300000181421638],[1742363160000,11132.687,11134.59,11131.845,11134.224,0.024529999122023582],[1742363220000,11134.224,11134.224,11129.906,11130.236,0.029170000925660133],[1742363280000,11130.236,11132.468,11129.174,11131.809,0.026040000841021538],[1742363340000,11131.809,11132.055,11129.467,11131.846,0.04800000041723251],[1742363400000,11131.7,11131.908,11131.443,11131.626,0.0030799999367445707],[1742363460000,11131.48,11133.335,11130.675,11133.152,0.012629999779164791],[1742363520000,11133.006,11133.006,11131.311,11131.933,0.004290000069886446],[1742363580000,11132.372,11132.665,11130.908,11131.604,0.0086899995803833],[1742363640000,11131.677,11134.568,11130.883,11134.202,0.02745000086724758],[1742363700000,11134.495,11138.996,11134.348,11138.154,0.01496999990195036],[1742363760000,11138.227,11141.448,11137.935,11140.35,0.022220000624656677],[1742363820000,11140.753,11144.271,11139.947,11143.576,0.03311999887228012],[1742363880000,11143.613,11143.942,11140.63,11141.379,0.018890000879764557],[1742363940000,11141.415,11142.038,11139.622,11141.964,0.020649999380111694],[1742364000000,11141.964,11149.423,11137.426,11138.822,0.029829999431967735],[1742364060000,11139.298,11141.28,11138.585,11140.543,0.03903000056743622],[1742364120000,11140.25,11141.622,11138.858,11141.006,0.02622999995946884],[1742364180000,11140.823,11142.36,11139.061,11139.755,0.01931999996304512],[1742364240000,11140.09,11143.572,11138.888,11140.371,0.03570999950170517],[1742364300000,11140.261,11145.735,11138.437,11145.051,0.04238000139594078],[1742364360000,11145.161,11154.791,11143.33,11153.24,0.05149000138044357],[1742364420000,11153.166,11155.512,11153.02,11154.486,0.06510999798774719],[1742364480000,11154.486,11154.742,11150.173,11150.539,0.03288000077009201],[1742364540000,11150.539,11151.345,11140.603,11140.932,0.03985000029206276],[1742364600000,11140.932,11140.932,11136.411,11138.18,0.040470000356435776],[1742364660000,11138.253,11138.253,11132.366,11133.109,0.03616999834775925],[1742364720000,11132.622,11138.246,11128.013,11132.5,0.048190001398324966],[1742364780000,11132.83,11133.369,11125.618,11131.929,0.053939998149871826],[1742364840000,11132.27,11142.767,11122.061,11138.229,0.03255999833345413],[1742364900000,11138.229,11149.255,11121.37,11143.308,0.0377499982714653],[1742364960000,11143.015,11148.802,11136.832,11140.799,0.03375000134110451],[1742365020000,11140.799,11140.799,11127.206,11133.994,0.06469999998807907],[1742365080000,11134.141,11138.449,11128.71,11131.309,0.044690001755952835],[1742365140000,11131.339,11138.572,11127.551,11133.411,0.03269999846816063],[1742365200000,11133.411,11136.05,11126.742,11130.417,0.03962999954819679],[1742365260000,11129.537,11136.554,11127.527,11133.343,0.049240000545978546],[1742365320000,11133.306,11134.186,11128.34,11131.566,0.03957999870181084],[1742365380000,11131.786,11137.926,11131.786,11136.401,0.03302999958395958],[1742365440000,11136.401,11137.428,11132.93,11135.616,0.02522999979555607],[1742365500000,11135.58,11135.58,11123.09,11125.673,0.035270001739263535],[1742365560000,11125.673,11132.942,11121.903,11132.576,0.022339999675750732],[1742365620000,11124.89,11135.533,11121.394,11121.394,0.032590001821517944],[1742365680000,11121.467,11127.034,11119.799,11124.356,0.02662999927997589],[1742365740000,11124.356,11124.918,11118.205,11118.461,0.04548000171780586],[1742365800000,11114.574,11124.088,11109.762,11112.667,0.04064000025391579],[1742365860000,11112.656,11114.433,11108.713,11110.977,0.04641000181436539],[1742365920000,11110.977,11120.543,11109.775,11120.543,0.042569998651742935],[1742365980000,11120.47,11121.532,11113.311,11115.812,0.023429999127984047],[1742366040000,11115.812,11121.068,11115.114,11115.846,0.0257399994879961],[1742366100000,11115.736,11127.869,11115.359,11127.869,0.03641999885439873],[1742366160000,11128.015,11129.371,11122.311,11122.311,0.025049999356269836],[1742366220000,11122.128,11142.34,11120.48,11131.223,0.022269999608397484],[1742366280000,11129.583,11132.354,11127.489,11131.988,0.01590999960899353],[1742366340000,11132.171,11133.465,11130.96,11131.812,0.017680000513792038],[1742366400000,11132.209,11136.344,11128.523,11128.523,0.018160000443458557],[1742366460000,11128.743,11131.762,11126.439,11126.907,0.020829999819397926],[1742366520000,11127.017,11132.552,11126.168,11128.116,0.02143000066280365],[1742366580000,11128.116,11133.151,11128.116,11133.151,0.02087000012397766],[1742366640000,11133.042,11137.622,11132.873,11136.76,0.033810000866651535],[1742366700000,11137.136,11148.894,11136.538,11143.995,0.07610999792814255],[1742366760000,11143.995,11144.617,11140.954,11142.596,0.06430000066757202],[1742366820000,11142.669,11145.051,11142.559,11142.945,0.04109000042080879],[1742366880000,11142.981,11143.878,11141.809,11143.329,0.039069999009370804],[1742366940000,11143.475,11147.281,11141.884,11143.093,0.04162999987602234],[1742367000000,11142.837,11148.861,11141.848,11146.276,0.027939999476075172],[1742367060000,11146.349,11148.529,11143.563,11148.216,0.0369499996304512],[1742367120000,11148.472,11148.546,11143.757,11145.259,0.02044999971985817],[1742367180000,11145.149,11151.788,11145.149,11149.979,0.07390999794006348],[1742367240000,11149.906,11153.464,11148.55,11150.712,0.06852000206708908],[1742367300000,11150.602,11155.133,11146.598,11150.9,0.05821999907493591],[1742367360000,11150.9,11154.601,11148.764,11154.142,0.07718999683856964],[1742367420000,11154.398,11154.471,11146.182,11146.663,0.07061000168323517],[1742367480000,11146.737,11152.915,11146.335,11152.858,0.04284999892115593],[1742367540000,11152.889,11154.857,11148.723,11149.766,0.02848000079393387],[1742367600000,11149.45,11155.988,11149.131,11153.393,0.0218299999833107],[1742367660000,11153.393,11154.954,11150.407,11154.351,0.023579999804496765],[1742367720000,11154.071,11156.415,11152.56,11155.64,0.01793999969959259],[1742367780000,11155.787,11156.007,11149.968,11150.701,0.02701999992132187],[1742367840000,11150.701,11150.701,11146.689,11147.467,0.030050000175833702],[1742367900000,11147.43,11149.225,11147.003,11147.003,0.016189999878406525],[1742367960000,11147.003,11149.215,11146.27,11148.822,0.02102000080049038],[1742368020000,11148.932,11149.187,11146.177,11147.136,0.025919999927282333],[1742368080000,11147.136,11148.967,11143.902,11147.85,0.02167000062763691],[1742368140000,11147.85,11150.38,11146.901,11149.94,0.02101000025868416],[1742368200000,11149.72,11152.426,11147.557,11151.507,0.026559999212622643],[1742368260000,11151.507,11151.609,11148.534,11150.2,0.018039999529719353],[1742368320000,11150.09,11150.823,11148.116,11148.409,0.013910000212490559],[1742368380000,11148.335,11149.338,11140.571,11140.571,0.01834999956190586],[1742368440000,11140.853,11142.259,11138.486,11141.237,0.027559999376535416],[1742368500000,11141.054,11144.784,11140.603,11140.677,0.01510000042617321],[1742368560000,11140.555,11144.09,11140.059,11143.475,0.026559999212622643],[1742368620000,11143.439,11143.842,11141.11,11142.65,0.02249000035226345],[1742368680000,11142.639,11145.863,11142.449,11144.445,0.01759999990463257],[1742368740000,11144.371,11144.518,11142.704,11142.74,0.01759999990463257],[1742368800000,11142.337,11146.211,11140.56,11141.163,0.03116000071167946],[1742368860000,11141.64,11143.504,11138.317,11142.881,0.03530000150203705],[1742368920000,11142.991,11143.064,11139.087,11140.041,0.012509999796748161],[1742368980000,11139.905,11140.151,11137.074,11138.47,0.014089999720454216],[1742369040000,11138.544,11150.387,11138.531,11150.051,0.012090000323951244],[1742369100000,11150.148,11152.087,11149.738,11151.793,0.010889999568462372],[1742369160000,11152.501,11155.398,11152.501,11153.108,0.02363000065088272],[1742369220000,11153.034,11154.135,11150.388,11151.085,0.015479999594390392],[1742369280000,11151.426,11151.745,11146.693,11148.326,0.018489999696612358],[1742369340000,11148.436,11149.236,11145.587,11146.478,0.016920000314712524],[1742369400000,11146.441,11150.496,11146.398,11150.276,0.022339999675750732],[1742369460000,11151.303,11152.33,11149.075,11150.865,0.014379999600350857],[1742369520000,11150.938,11152.92,11150.615,11151.976,0.018139999359846115],[1742369580000,11151.866,11152.196,11150.289,11152.189,0.013700000010430813],[1742369640000,11152.519,11153.658,11151.014,11152.898,0.01590999960899353],[1742369700000,11153.08,11153.947,11151.064,11151.947,0.015850000083446503],[1742369760000,11151.947,11154.336,11150.804,11152.893,0.015769999474287033],[1742369820000,11152.966,11158.744,11152.856,11155.88,0.049430001527071],[1742369880000,11155.88,11158.625,11153.647,11153.647,0.045499999076128006],[1742369940000,11153.61,11155.265,11152.105,11154.898,0.04115999862551689],[1742370000000,11154.861,11159.436,11153.98,11154.899,0.0342399999499321],[1742370060000,11154.789,11161.217,11154.333,11159.539,0.046549998223781586],[1742370120000,11159.503,11159.843,11156.756,11158.158,0.03660000115633011],[1742370180000,11158.158,11158.525,11153.87,11156,0.040369998663663864],[1742370240000,11155.46,11156.666,11154.585,11155.261,0.030500000342726707],[1742370300000,11154.674,11161.253,11153.36,11158.153,0.042479999363422394],[1742370360000,11158.117,11159.753,11154.541,11154.541,0.028389999642968178],[1742370420000,11154.651,11155.702,11149.566,11149.97,0.028279999271035194],[1742370480000,11149.823,11150.411,11142.325,11145.874,0.03604999929666519],[1742370540000,11145.874,11149.545,11144.504,11145.871,0.024229999631643295],[1742370600000,11145.76,11151.44,11143.359,11151.293,0.06510999798774719],[1742370660000,11151.073,11152.462,11150.136,11150.357,0.039639998227357864],[1742370720000,11150.393,11155.077,11148.815,11154.526,0.04651999846100807],[1742370780000,11154.489,11154.813,11150.395,11150.906,0.08583000302314758],[1742370840000,11150.943,11154.297,11149.85,11151.801,0.037790000438690186],[1742370900000,11151.953,11152.063,11149.629,11150.414,0.029789999127388],[1742370960000,11150.414,11151.669,11147.246,11149.9,0.0574599988758564],[1742371020000,11149.827,11154.13,11148.908,11153.91,0.039420001208782196],[1742371080000,11154.251,11154.973,11148.819,11150.965,0.09212999790906906],[1742371140000,11151.117,11152.858,11149.032,11150.747,0.06730999797582626],[1742371200000,11150.82,11152.138,11147.16,11152.138,0.06304000318050385],[1742371260000,11152.138,11153.24,11148.398,11149.379,0.0706000030040741],[1742371320000,11149.379,11149.615,11144.173,11145.072,0.07413999736309052],[1742371380000,11145.072,11146.249,11143.971,11144.782,0.04910000041127205],[1742371440000,11144.782,11147.112,11138.931,11140.061,0.06556999683380127],[1742371500000,11139.478,11142.577,11139.387,11141.47,0.062210001051425934],[1742371560000,11141.47,11143.92,11140.61,11142.55,0.05804000049829483],[1742371620000,11142.183,11148.523,11140.606,11146.724,0.023579999804496765],[1742371680000,11146.724,11146.724,11140.574,11140.574,0.041099999099969864],[1742371740000,11140.574,11144.011,11139.787,11139.919,0.0385500006377697],[1742371800000,11139.615,11140.36,11134.676,11135.007,0.042149998247623444],[1742371860000,11135.117,11139.119,11134.371,11136.879,0.04580000042915344],[1742371920000,11136.636,11138.116,11133.713,11135.316,0.053679998964071274],[1742371980000,11135.28,11139.838,11134.622,11139.423,0.043800000101327896],[1742372040000,11139.214,11139.933,11137,11137,0.0384100005030632],[1742372100000,11137.294,11138.251,11135.38,11137.516,0.036729998886585236],[1742372160000,11137.479,11140.267,11136.139,11136.928,0.04154999926686287],[1742372220000,11136.2,11137.33,11133.582,11135.063,0.030150000005960464],[1742372280000,11135.026,11140.044,11134.99,11137.713,0.03962999954819679],[1742372340000,11137.933,11138.998,11135.008,11135.962,0.03711000084877014],[1742372400000,11135.742,11138.969,11135.136,11138.863,0.03804999962449074],[1742372460000,11138.716,11142.34,11138.309,11141.44,0.03167999908328056],[1742372520000,11141.587,11143.536,11139.655,11139.655,0.03711999952793121],[1742372580000,11139.629,11143.108,11138.487,11142.033,0.039739999920129776],[1742372640000,11141.997,11142.13,11138.634,11138.682,0.06244000047445297],[1742372700000,11138.708,11143.493,11138.572,11143.493,0.04966000095009804],[1742372760000,11143.493,11144.74,11140.767,11141.046,0.05948999896645546],[1742372820000,11141.046,11142.883,11137.288,11140.39,0.07739000022411346],[1742372880000,11140.059,11144.21,11139.619,11143.95,0.0516199991106987],[1742372940000,11143.876,11143.913,11139.456,11140.558,0.03452000021934509],[1742373000000,11140.962,11141.963,11137.777,11138.056,0.060270000249147415],[1742373060000,11138.47,11138.543,11132.201,11134.297,0.07368999719619751],[1742373120000,11134.297,11135.906,11132.524,11132.597,0.08014000207185745],[1742373180000,11132.45,11133.885,11129.044,11129.386,0.03781000152230263],[1742373240000,11129.019,11129.51,11127.788,11128.045,0.03826000168919563],[1742373300000,11128.045,11129.413,11126.237,11126.664,0.048820000141859055],[1742373360000,11126.664,11126.774,11120.445,11123.351,0.030570000410079956],[1742373420000,11123.351,11125.59,11121.936,11125.26,0.03272999823093414],[1742373480000,11125.26,11128.102,11121.687,11123.143,0.04089000076055527],[1742373540000,11123.143,11123.143,11114.773,11119.872,0.05099000036716461],[1742373600000,11120.239,11122.915,11120.239,11121.866,0.030090000480413437],[1742373660000,11121.866,11122.6,11116.821,11117.222,0.020509999245405197],[1742373720000,11117.343,11120.711,11115.348,11116.542,0.022609999403357506],[1742373780000,11116.542,11118.562,11113.345,11113.638,0.01779000088572502],[1742373840000,11113.271,11115.914,11110.306,11114.189,0.017880000174045563],[1742373900000,11114.068,11116.947,11114.068,11116.896,0.02159000001847744],[1742373960000,11116.823,11118.037,11115.247,11117.299,0.037769999355077744],[1742374020000,11117.262,11121.09,11117.042,11119.285,0.03387000039219856],[1742374080000,11119.248,11121.31,11118.028,11118.396,0.04334999993443489],[1742374140000,11118.201,11120.184,11117.221,11119.497,0.03203999996185303],[1742374200000,11119.497,11119.927,11116.819,11118.04,0.05297999829053879],[1742374260000,11118.04,11118.492,11113.277,11113.644,0.03463999927043915],[1742374320000,11113.277,11116.15,11112.991,11114.875,0.02637000009417534],[1742374380000,11114.901,11116.725,11113.347,11115.932,0.024709999561309814],[1742374440000,11115.785,11117.044,11113.739,11115.942,0.01360000018030405],[1742374500000,11115.575,11119.482,11115.186,11118.784,0.029559999704360962],[1742374560000,11119.234,11119.711,11114.406,11115.324,0.05293000116944313],[1742374620000,11115.287,11117.96,11114.609,11117.431,0.03994999825954437],[1742374680000,11117.431,11118.044,11111.898,11112.717,0.027410000562667847],[1742374740000,11112.68,11114.08,11106.705,11108.442,0.02954999916255474],[1742374800000,11108.442,11115.007,11106.349,11114.144,0.03141000121831894],[1742374860000,11114.108,11114.918,11109.928,11113.335,0.036479998379945755],[1742374920000,11113.335,11119.578,11112.039,11116.309,0.027310000732541084],[1742374980000,11116.309,11119.942,11115.942,11116.756,0.036570001393556595],[1742375040000,11116.683,11118.052,11103.893,11104.076,0.05297999829053879],[1742375100000,11104.076,11105.284,11098.423,11104.623,0.04114000126719475],[1742375160000,11104.806,11109.323,11104.733,11107.046,0.030489999800920486],[1742375220000,11106.411,11110.422,11105.651,11108.173,0.029020000249147415],[1742375280000,11108.173,11113.947,11108.173,11113.249,0.023360000923275948],[1742375340000,11113.249,11113.249,11109.616,11110.351,0.020640000700950623],[1742375400000,11110.046,11110.865,11107.411,11108.292,0.025280000641942024],[1742375460000,11108.255,11111.916,11107.987,11109.353,0.02425999939441681],[1742375520000,11109.279,11112.227,11108.178,11110.098,0.02864000014960766],[1742375580000,11109.951,11112.004,11109.642,11110.601,0.023739999160170555],[1742375640000,11110.454,11110.666,11108.757,11109.254,0.023520000278949738],[1742375700000,11109.4,11112.864,11109.4,11110.58,0.028599999845027924],[1742375760000,11110.507,11113.023,11108.523,11110.053,0.03282000124454498],[1742375820000,11110.237,11112.2,11108.878,11111.599,0.03238999843597412],[1742375880000,11111.599,11112.471,11108.713,11110.124,0.029570000246167183],[1742375940000,11109.904,11111.94,11109.083,11111.683,0.02745000086724758],[1742376000000,11111.745,11116.949,11110.765,11116.765,0.028999999165534973],[1742376060000,11116.802,11116.802,11111.945,11111.971,0.03345999866724014],[1742376120000,11111.971,11114.493,11111.861,11114.126,0.019759999588131905],[1742376180000,11114.163,11118.479,11114.163,11118.078,0.04597000032663345],[1742376240000,11117.92,11118.375,11114.641,11117.174,0.03386000171303749],[1742376300000,11117.138,11119.778,11116.954,11119.41,0.03150000050663948],[1742376360000,11118.676,11121.136,11118.343,11118.947,0.030260000377893448],[1742376420000,11119.094,11120.747,11117.418,11118.588,0.029759999364614487],[1742376480000,11118.441,11118.979,11116.697,11117.259,0.019619999453425407],[1742376540000,11117.259,11119.417,11117.138,11118.488,0.013819999992847443],[1742376600000,11118.084,11120.641,11117.692,11119.548,0.0206300001591444],[1742376660000,11119.548,11120.319,11119.07,11119.385,0.021970000118017197],[1742376720000,11119.164,11121.462,11119.117,11120.503,0.027739999815821648],[1742376780000,11120.654,11120.654,11109.004,11110.578,0.04436999931931496],[1742376840000,11110.517,11111.497,11109.857,11110.663,0.041510000824928284],[1742376900000,11110.663,11112.405,11109.592,11112.369,0.035739999264478683],[1742376960000,11112.332,11114.039,11112.332,11113.439,0.03367000073194504],[1742377020000,11113.439,11114.499,11108.419,11110.179,0.02474999986588955],[1742377080000,11110.472,11111.71,11108.852,11110.664,0.030230000615119934],[1742377140000,11110.664,11112.247,11107.477,11108.66,0.03125999867916107],[1742377200000,11108.66,11110.201,11108.66,11109.013,0.02119000069797039],[1742377260000,11109.013,11109.453,11106.476,11107.031,0.029370000585913658],[1742377320000,11107.031,11109.812,11107.02,11109.812,0.0213600005954504],[1742377380000,11109.812,11109.812,11107.831,11108.822,0.02363000065088272],[1742377440000,11108.822,11110.658,11108.149,11110.523,0.02474999986588955],[1742377500000,11110.156,11110.633,11108.713,11109.588,0.021560000255703926],[1742377560000,11109.955,11110.038,11107.104,11109.389,0.017419999465346336],[1742377620000,11109.022,11114,11108.179,11113.166,0.026440000161528587],[1742377680000,11113.313,11113.313,11109.958,11111.715,0.027000000700354576],[1742377740000,11111.642,11112.945,11110.993,11111.216,0.024080000817775726],[1742377800000,11111.18,11115.462,11110.918,11115.351,0.019109999760985374],[1742377860000,11114.739,11118.221,11113.245,11114.479,0.016680000349879265],[1742377920000,11114.479,11116.854,11113.782,11116.193,0.015479999594390392],[1742377980000,11116.083,11116.23,11113.179,11115.347,0.03578000143170357],[1742378040000,11115.347,11115.879,11113.181,11114.723,0.030880000442266464],[1742378100000,11114.65,11115.678,11112.53,11113.434,0.035909999161958694],[1742378160000,11113.398,11114.552,11111.938,11111.938,0.024299999698996544],[1742378220000,11111.744,11117.513,11111.267,11117.104,0.010599999688565731],[1742378280000,11117.074,11120.682,11116.567,11120.682,0.00913000013679266],[1742378340000,11120.5,11121.446,11120.075,11120.931,0.007149999961256981],[1742378400000,11121.446,11121.446,11117.742,11118.109,0.008030000142753124],[1742378460000,11117.926,11120.311,11117.375,11117.889,0.005830000154674053],[1742378520000,11117.816,11117.816,11116.752,11117.155,0.006490000057965517],[1742378580000,11117.119,11121.028,11116.842,11116.842,0.02336999960243702],[1742378640000,11116.438,11119.118,11115.447,11117.796,0.01865999959409237],[1742378700000,11117.796,11119.338,11116.475,11118.2,0.016429999843239784],[1742378760000,11118.533,11124.117,11117.616,11122.691,0.014299999922513962],[1742378820000,11122.691,11123.085,11121.516,11122.149,0.013140000402927399],[1742378880000,11122.149,11123.163,11121.121,11123.126,0.01706000044941902],[1742378940000,11123.126,11123.126,11121.288,11121.545,0.02339000068604946],[1742379000000,11121.582,11123.014,11121.124,11121.785,0.019999999552965164],[1742379060000,11121.969,11122.497,11121.161,11122.015,0.017810000106692314],[1742379120000,11122.015,11122.015,11118.545,11119.411,0.025030000135302544],[1742379180000,11119.521,11121.582,11119.411,11120.738,0.019200000911951065],[1742379240000,11120.701,11123.036,11120.543,11121.931,0.020320000126957893],[1742379300000,11122.041,11123.93,11121.858,11123.563,0.015200000256299973],[1742379360000,11123.673,11127.877,11123.086,11127.106,0.02622999995946884],[1742379420000,11127.62,11129.445,11127.436,11129.077,0.018850000575184822],[1742379480000,11129.077,11132.078,11129.077,11131.979,0.014709999784827232],[1742379540000,11134.549,11136.818,11133.485,11136.744,0.02019999921321869],[1742379600000,11137.343,11137.343,11134.064,11137.213,0.01874000020325184],[1742379660000,11137.202,11137.276,11135.818,11136.717,0.017349999397993088],[1742379720000,11136.643,11139.973,11135.799,11139.9,0.018859999254345894],[1742379780000,11139.863,11139.863,11134,11138.423,0.04489000141620636],[1742379840000,11138.423,11141.015,11137.319,11138.813,0.021299999207258224],[1742379900000,11138.74,11142.203,11137.565,11140.406,0.014069999568164349],[1742379960000,11138.706,11140.772,11137.422,11138.68,0.024070000275969505],[1742380020000,11138.68,11141.649,11137.284,11141.047,0.02112000063061714],[1742380080000,11141.315,11141.682,11137.768,11139.265,0.01745999976992607],[1742380140000,11139.265,11141.026,11136.308,11140.99,0.03305999934673309],[1742380200000,11141.015,11143.073,11138.436,11139.642,0.02711999975144863],[1742380260000,11139.789,11140.91,11135.531,11136.558,0.036400001496076584],[1742380320000,11136.522,11141.768,11136.301,11141.171,0.04481999948620796],[1742380380000,11141.171,11144.375,11140.081,11142.778,0.04191000014543533],[1742380440000,11142.778,11144.402,11141.643,11144.012,0.04145999997854233],[1742380500000,11144.012,11144.899,11143.357,11144.13,0.025949999690055847],[1742380560000,11144.203,11146.109,11144.197,11145.745,0.014430000446736813],[1742380620000,11145.745,11148.51,11145.573,11147.361,0.018629999831318855],[1742380680000,11147.104,11150.912,11146.674,11148.793,0.02027999982237816],[1742380740000,11149.013,11150.029,11146.926,11149.431,0.01834000088274479],[1742380800000,11149.431,11151.707,11146.872,11146.872,0.03650999814271927],[1742380860000,11146.765,11151.544,11145.256,11150.019,0.027569999918341637],[1742380920000,11149.982,11151.64,11148.592,11148.775,0.026590000838041306],[1742380980000,11148.849,11149.713,11148.592,11149.566,0.017009999603033066],[1742381040000,11149.676,11154.355,11148.926,11152.661,0.02498999983072281],[1742381100000,11152.625,11154.506,11145.078,11147.305,0.022260000929236412],[1742381160000,11146.849,11147.033,11144.167,11145.385,0.028540000319480896],[1742381220000,11145.349,11148.3,11144.33,11148.3,0.023569999262690544],[1742381280000,11148.3,11148.584,11146.197,11147.332,0.024089999496936798],[1742381340000,11147.406,11147.406,11143.739,11144.517,0.026410000398755074],[1742381400000,11144.664,11145.809,11142.937,11143.938,0.02525000087916851],[1742381460000,11143.902,11144.012,11138.187,11138.567,0.02143000066280365],[1742381520000,11136.765,11138.101,11135,11137.063,0.016450000926852226],[1742381580000,11136.696,11136.743,11133.843,11135.183,0.02311999909579754],[1742381640000,11135.33,11135.33,11131.795,11131.869,0.017240000888705254],[1742381700000,11131.979,11131.979,11125.748,11125.895,0.024000000208616257],[1742381760000,11126.289,11128.874,11123.932,11124.509,0.024730000644922256],[1742381820000,11126.693,11130.14,11126.18,11129.517,0.017270000651478767],[1742381880000,11129.517,11129.517,11127.353,11129.334,0.006599999964237213],[1742381940000,11129.334,11129.566,11127.806,11127.989,0.007809999864548445],[1742382000000,11127.806,11129.064,11126.4,11127.776,0.006709999870508909],[1742382060000,11127.776,11128.656,11126.639,11127.005,0.0038799999747425318],[1742382120000,11127.005,11129.524,11124.805,11127.065,0.012790000066161156],[1742382180000,11127.732,11131.244,11127.399,11130.72,0.01776999980211258],[1742382240000,11130.51,11133.524,11130.063,11133.524,0.023099999874830246],[1742382300000,11133.084,11134.994,11133.084,11134.37,0.008999999612569809],[1742382360000,11134.37,11135.457,11131.926,11132.701,0.014999999664723873],[1742382420000,11132.628,11132.628,11130.637,11131.077,0.019370000809431076],[1742382480000,11130.699,11132.132,11130.699,11131.656,0.017430000007152557],[1742382540000,11131.656,11132.766,11131.435,11132.619,0.01075000036507845],[1742382600000,11132.693,11138.742,11132.619,11136.503,0.01923000067472458],[1742382660000,11136.65,11136.749,11134.562,11134.636,0.015960000455379486],[1742382720000,11134.636,11137.314,11134.599,11136.691,0.014480000361800194],[1742382780000,11136.654,11140.191,11136.237,11138.175,0.021649999544024467],[1742382840000,11138.322,11143.843,11137.312,11143.058,0.02490999922156334],[1742382900000,11143.279,11143.279,11140.123,11140.579,0.020430000498890877],[1742382960000,11140.469,11142.968,11139.625,11141.972,0.02175999991595745],[1742383020000,11143.587,11146.831,11143.516,11146.574,0.021689999848604202],[1742383080000,11146.501,11147.494,11145.006,11146.565,0.016909999772906303],[1742383140000,11146.565,11147.707,11145.432,11147.34,0.011769999749958515],[1742383200000,11147.194,11148.033,11146.716,11147.582,0.009290000423789024],[1742383260000,11147.105,11149.032,11146.606,11149.032,0.006649999879300594],[1742383320000,11148.885,11150.508,11148.156,11148.341,0.011029999703168869],[1742383380000,11148.452,11148.584,11144.682,11146.84,0.012679999694228172],[1742383440000,11147.013,11149.278,11146.572,11147.57,0.008340000174939632],[1742383500000,11147.534,11148.831,11147.043,11147.622,0.009069999679923058],[1742383560000,11147.549,11148.627,11147.109,11148.012,0.007569999899715185],[1742383620000,11147.976,11149.131,11147.344,11148.874,0.012389999814331532],[1742383680000,11149.105,11152.324,11149.058,11152.03,0.011590000241994858],[1742383740000,11152.067,11152.457,11150.786,11152.274,0.009510000236332417],[1742383800000,11152.384,11152.615,11146.494,11149.027,0.012740000151097775],[1742383860000,11149.027,11150.139,11148.396,11150.065,0.010569999925792217],[1742383920000,11149.992,11150.339,11149.121,11150.162,0.005880000069737434],[1742383980000,11150.419,11152.809,11150.199,11151.121,0.02419999986886978],[1742384040000,11151.158,11151.561,11148.981,11149.044,0.020959999412298203],[1742384100000,11149.128,11149.374,11143.641,11143.641,0.027569999918341637],[1742384160000,11143.714,11145.549,11141.661,11145.512,0.013009999878704548],[1742384220000,11145.365,11146.686,11143.107,11144.039,0.01408000010997057],[1742384280000,11144.039,11144.103,11141.885,11143.668,0.010449999943375587],[1742384340000,11143.741,11144.536,11143.119,11143.229,0.010300000198185444],[1742384400000,11143.229,11147.603,11142.091,11147.493,0.007689999882131815],[1742384460000,11147.456,11147.676,11145.549,11146.833,0.0074800001457333565],[1742384520000,11144.918,11149.882,11144.918,11149.479,0.009840000420808792],[1742384580000,11149.6,11149.6,11143.884,11147.571,0.010870000347495079],[1742384640000,11147.755,11148.165,11142.574,11144.481,0.009569999761879444],[1742384700000,11144.995,11144.995,11140.284,11140.284,0.010420000180602074],[1742384760000,11142.039,11143.889,11141.786,11143.706,0.008569999597966671],[1742384820000,11143.706,11144.402,11142.165,11142.495,0.008030000142753124],[1742384880000,11142.275,11145.246,11142.275,11145.147,0.008670000359416008],[1742384940000,11145.172,11148.866,11145.172,11148.317,0.009039999917149544],[1742385000000,11148.243,11149.49,11145.992,11145.992,0.007660000119358301],[1742385060000,11144.514,11146.404,11144.408,11144.997,0.010010000318288803],[1742385120000,11144.997,11146.281,11144.557,11144.594,0.007410000078380108],[1742385180000,11145.804,11147.459,11145.294,11146.139,0.012389999814331532],[1742385240000,11146.37,11153.685,11146.26,11152.959,0.008059999905526638],[1742385300000,11153.033,11153.033,11148.41,11149.241,0.0069599999114871025],[1742385360000,11149.167,11154.2,11148.202,11152.646,0.01623000018298626],[1742385420000,11152.646,11152.883,11151.548,11152.104,0.02964000031352043],[1742385480000,11152.104,11152.836,11145.927,11145.982,0.01592000015079975],[1742385540000,11145.945,11146.066,11143.166,11145.255,0.006539999973028898],[1742385600000,11145.109,11146.026,11140.591,11142.084,0.030810000374913216],[1742385660000,11142.414,11153.879,11142.414,11153.514,0.026559999212622643],[1742385720000,11153.514,11153.514,11147.431,11148.814,0.023900000378489494],[1742385780000,11149.291,11149.433,11147.745,11148.347,0.016499999910593033],[1742385840000,11148.237,11148.714,11147.288,11147.288,0.014569999650120735],[1742385900000,11147.362,11148.169,11146.188,11146.661,0.00930000003427267],[1742385960000,11147.211,11147.504,11142.974,11144.06,0.011509999632835388],[1742386020000,11144.06,11149.217,11143.84,11146.062,0.014419999904930592],[1742386080000,11145.769,11146.759,11139.33,11139.44,0.03075999952852726],[1742386140000,11139.367,11144.075,11138.23,11143.488,0.04140999913215637],[1742386200000,11143.609,11146.25,11143.6,11144.485,0.030969999730587006],[1742386260000,11144.595,11147.639,11143.898,11146.026,0.019440000876784325],[1742386320000,11146.172,11149.307,11143.898,11149.033,0.030069999396800995],[1742386380000,11149.217,11149.693,11148.96,11149.484,0.00824000034481287],[1742386440000,11149.29,11149.484,11144.018,11146.314,0.02597999945282936],[1742386500000,11146.13,11147.126,11140.904,11147.126,0.026480000466108322],[1742386560000,11147.089,11148.116,11145.081,11148.043,0.021940000355243683],[1742386620000,11147.86,11147.896,11144.176,11145.258,0.035179998725652695],[1742386680000,11144.286,11147.484,11142.117,11146.789,0.031980000436306],[1742386740000,11146.789,11147.987,11141.811,11142.414,0.03255999833345413],[1742386800000,11143.757,11147.226,11140.026,11140.875,0.04343000054359436],[1742386860000,11141.205,11142.17,11136.962,11142.023,0.050850000232458115],[1742386920000,11142.17,11143.131,11141.033,11143.131,0.03911999985575676],[1742386980000,11143.094,11147.735,11141.517,11147.105,0.02184000052511692],[1742387040000,11146.922,11149.894,11144.647,11144.977,0.03217000141739845],[1742387100000,11144.941,11146.16,11142.528,11145.866,0.021970000118017197],[1742387160000,11145.683,11150.933,11144.097,11147.398,0.0348999984562397],[1742387220000,11147.155,11150.381,11144.192,11147.558,0.034779999405145645],[1742387280000,11147.558,11148.665,11141.582,11142.201,0.035599999129772186],[1742387340000,11142.495,11142.898,11136.582,11136.698,0.032999999821186066],[1742387400000,11136.772,11141.138,11133.437,11135.661,0.05372000113129616],[1742387460000,11135.661,11138.373,11135.441,11138.116,0.023000000044703484],[1742387520000,11137.691,11140.074,11136.847,11137.287,0.017580000683665276],[1742387580000,11137.617,11138.607,11134.532,11137.617,0.02102999947965145],[1742387640000,11137.544,11145.619,11137.544,11145.619,0.0309200007468462],[1742387700000,11145.619,11147.62,11144.429,11146.573,0.03474000096321106],[1742387760000,11146.573,11150.528,11146.573,11150.302,0.019130000844597816],[1742387820000,11149.633,11153.441,11149.633,11153.368,0.021069999784231186],[1742387880000,11153.331,11154.664,11153.331,11154.371,0.023830000311136246],[1742387940000,11154.664,11155.688,11152.589,11153.186,0.0221599992364645],[1742388000000,11153.186,11153.92,11150.444,11153.115,0.030169999226927757],[1742388060000,11152.931,11153.505,11151.491,11152.881,0.023739999160170555],[1742388120000,11152.698,11152.822,11150.805,11151.905,0.02782999910414219],[1742388180000,11151.722,11151.869,11149.018,11150.619,0.02776999957859516],[1742388240000,11150.619,11152.134,11148.858,11151.653,0.037289999425411224],[1742388300000,11151.653,11155.714,11150.442,11154.687,0.02848999947309494],[1742388360000,11154.724,11159.434,11154.724,11158.223,0.03125],[1742388420000,11158.296,11159.591,11154.197,11154.299,0.03536999970674515],[1742388480000,11154.446,11154.768,11151.411,11151.742,0.037370000034570694],[1742388540000,11151.815,11156.823,11151.742,11153.336,0.027310000732541084],[1742388600000,11153.299,11153.712,11150.591,11151.39,0.04230000078678131],[1742388660000,11152.021,11152.652,11148.868,11150.262,0.02012000046670437],[1742388720000,11150.11,11152.312,11149.754,11151.468,0.021390000358223915],[1742388780000,11151.578,11153.231,11149.604,11149.604,0.01679999940097332],[1742388840000,11149.138,11151.151,11147.332,11147.332,0.02928999997675419],[1742388900000,11147.089,11148.45,11146.722,11147.837,0.027950000017881393],[1742388960000,11148.01,11149.205,11145.473,11148.35,0.03878999873995781],[1742389020000,11148.387,11149.174,11146.01,11146.774,0.03311999887228012],[1742389080000,11146.506,11152.991,11146.506,11150.49,0.02710000053048134],[1742389140000,11151.738,11151.738,11148.562,11149.113,0.024609999731183052],[1742389200000,11148.761,11149.185,11142.851,11144.904,0.07401999831199646],[1742389260000,11144.904,11147.244,11144.355,11147.081,0.05643000081181526],[1742389320000,11148.696,11148.953,11145.759,11147.312,0.027710000053048134],[1742389380000,11147.275,11149.98,11146.371,11148.247,0.03508000075817108],[1742389440000,11148.339,11149.837,11146.927,11148.399,0.021980000659823418],[1742389500000,11148.766,11149.704,11146.627,11149.26,0.025380000472068787],[1742389560000,11149.088,11149.591,11147.345,11147.975,0.03180000185966492],[1742389620000,11147.975,11148.197,11145.356,11145.477,0.03286999836564064],[1742389680000,11145.723,11145.954,11143.388,11144.07,0.052310001105070114],[1742389740000,11144.034,11144.144,11140.314,11143.804,0.06164000183343887],[1742389800000,11143.804,11144.013,11140.449,11141.967,0.06735000014305115],[1742389860000,11142.334,11145.977,11142.154,11142.154,0.020659999921917915],[1742389920000,11142.521,11144.438,11140.165,11141.529,0.027790000662207603],[1742389980000,11141.566,11143.129,11139.304,11140.064,0.04230999946594238],[1742390040000,11139.208,11140.137,11137.41,11137.998,0.07004000246524811],[1742390100000,11137.814,11141.289,11132.198,11141.264,0.054590001702308655],[1742390160000,11141.998,11145.67,11140.858,11142.468,0.020479999482631683],[1742390220000,11142.468,11145.038,11140.292,11140.292,0.01752999983727932],[1742390280000,11140.292,11143.213,11139.222,11141.876,0.02071000076830387],[1742390340000,11141.792,11145.495,11141.792,11145.385,0.016669999808073044],[1742390400000,11145.433,11146.753,11141.758,11142.003,0.01826000027358532],[1742390460000,11141.868,11145.001,11141.868,11143.394,0.022919999435544014],[1742390520000,11143.394,11144.239,11139.207,11142.567,0.024250000715255737],[1742390580000,11142.64,11145.483,11140.892,11143.09,0.01706000044941902],[1742390640000,11143.116,11144.805,11140.41,11143.929,0.016759999096393585],[1742390700000,11143.415,11147.011,11142.174,11142.174,0.012439999729394913],[1742390760000,11142.155,11142.402,11137.918,11138.596,0.01583999954164028],[1742390820000,11138.633,11140.152,11136.174,11137.672,0.015890000388026237],[1742390880000,11137.599,11139.123,11136.946,11137.615,0.01209999993443489],[1742390940000,11136.918,11139.004,11134.886,11135.95,0.019689999520778656],[1742391000000,11135.767,11138.053,11135.075,11136.449,0.04368999972939491],[1742391060000,11136.35,11137.904,11131.248,11132.497,0.048900000751018524],[1742391120000,11132.817,11132.853,11125.317,11127.345,0.04222000017762184],[1742391180000,11126.648,11128.768,11118.182,11119.283,0.03728000074625015],[1742391240000,11119.063,11124.953,11116.804,11119.489,0.0376100018620491],[1742391300000,11119.379,11124.346,11118.682,11122.452,0.029559999704360962],[1742391360000,11122.415,11123.259,11114.183,11114.696,0.0378899984061718],[1742391420000,11114.623,11120.001,11112.694,11114.706,0.0442500002682209],[1742391480000,11114.559,11118.557,11113.138,11115.126,0.041850000619888306],[1742391540000,11115.089,11120.671,11112.997,11119.496,0.034779999405145645],[1742391600000,11119.496,11126.976,11119.092,11123.072,0.04334000125527382],[1742391660000,11123.042,11123.226,11117.218,11121.621,0.044110000133514404],[1742391720000,11121.474,11128.61,11121.474,11127.582,0.06312999874353409],[1742391780000,11127.056,11128.075,11123.155,11124.683,0.04447999969124794],[1742391840000,11124.709,11125.478,11122.676,11123.604,0.051089998334646225],[1742391900000,11124.375,11126.799,11121.419,11121.565,0.06617999821901321],[1742391960000,11121.788,11123.917,11118.105,11118.105,0.06646999716758728],[1742392020000,11118.094,11122.473,11118.094,11118.901,0.035739999264478683],[1742392080000,11118.604,11121.461,11117.239,11117.345,0.04165000095963478],[1742392140000,11117.382,11124.095,11117.382,11124.095,0.02621000073850155],[1742392200000,11124.765,11127.711,11123.012,11124.398,0.04879999905824661],[1742392260000,11124.277,11128.524,11123.737,11127.67,0.02964000031352043],[1742392320000,11127.817,11129.265,11125.711,11127.739,0.04230999946594238],[1742392380000,11127.739,11129.187,11126.802,11126.897,0.05217000097036362],[1742392440000,11126.787,11129.705,11126.787,11126.809,0.052069999277591705],[1742392500000,11126.772,11131.073,11124.613,11129.697,0.03646999970078468],[1742392560000,11129.587,11133.873,11126.869,11128.37,0.029079999774694443],[1742392620000,11128.297,11132.488,11127.172,11130.805,0.02905000001192093],[1742392680000,11130.658,11135.511,11129.124,11134.836,0.02621999941766262],[1742392740000,11134.689,11135.444,11130.018,11131.008,0.026259999722242355],[1742392800000,11130.311,11130.311,11118.692,11118.692,0.04058999940752983],[1742392860000,11118.766,11118.766,11113.599,11118.344,0.04806999862194061],[1742392920000,11118.161,11120.991,11113.489,11113.726,0.025189999490976334],[1742392980000,11113.763,11119.386,11110.495,11115.131,0.02613000012934208],[1742393040000,11115.241,11115.315,11109.228,11110.794,0.055720001459121704],[1742393100000,11110.794,11112.72,11107.303,11108.737,0.0415400005877018],[1742393160000,11108.627,11111.041,11104.121,11111.041,0.027629999443888664],[1742393220000,11111.188,11111.58,11099.756,11099.756,0.025270000100135803],[1742393280000,11099.453,11103.004,11097.603,11100.972,0.025210000574588776],[1742393340000,11101.082,11101.406,11093.199,11094.322,0.04162000119686127],[1742393400000,11094.322,11102.456,11092.125,11099.028,0.03203999996185303],[1742393460000,11099.211,11101.079,11096.285,11099.606,0.03206999972462654],[1742393520000,11099.496,11102.179,11096.28,11096.672,0.024070000275969505],[1742393580000,11096.72,11097.34,11092.165,11094.813,0.0314599983394146],[1742393640000,11094.875,11099.499,11094.748,11097.271,0.03658999875187874],[1742393700000,11097.418,11104.825,11097.192,11100.384,0.03677999973297119],[1742393760000,11100.751,11103.594,11099.874,11101.405,0.02986999973654747],[1742393820000,11101.479,11102.451,11095.664,11099.604,0.024289999157190323],[1742393880000,11101.785,11102.104,11094.385,11094.385,0.0203000009059906],[1742393940000,11094.173,11094.173,11089.879,11091.21,0.029670000076293945],[1742394000000,11091.21,11097.878,11091.21,11094.812,0.030209999531507492],[1742394060000,11094.332,11094.755,11089.914,11092.183,0.030079999938607216],[1742394120000,11092.22,11095.079,11086.24,11087.666,0.02628999948501587],[1742394180000,11087.629,11097.267,11085.181,11096.875,0.03748999908566475],[1742394240000,11096.838,11101.41,11095.748,11100.347,0.023579999804496765],[1742394300000,11100.347,11101.483,11096.119,11098.795,0.020150000229477882],[1742394360000,11098.905,11103.252,11098.611,11100.844,0.020020000636577606],[1742394420000,11100.881,11103.042,11100.658,11100.795,0.020840000361204147],[1742394480000,11100.868,11103.697,11099.849,11102.355,0.020910000428557396],[1742394540000,11102.465,11108.049,11102.465,11107.992,0.02046000026166439],[1742394600000,11107.882,11112.246,11107.808,11111.876,0.04605000093579292],[1742394660000,11111.876,11114.205,11106.565,11106.565,0.039570000022649765],[1742394720000,11106.602,11107.383,11102.643,11103.693,0.04190000146627426],[1742394780000,11103.693,11104.426,11100.027,11102.424,0.03209000080823898],[1742394840000,11102.388,11105.712,11099.565,11105.383,0.034779999405145645],[1742394900000,11105.493,11107.289,11104.939,11106.479,0.016839999705553055],[1742394960000,11107.48,11109.209,11107.339,11107.742,0.019579999148845673],[1742395020000,11107.633,11108.296,11105.766,11106.206,0.01425000000745058],[1742395080000,11106.06,11110.307,11105.322,11108.863,0.015709999948740005],[1742395140000,11108.607,11110.293,11103.482,11104.666,0.01720000058412552],[1742395200000,11104.465,11104.631,11100.982,11101.568,0.01761000044643879],[1742395260000,11100.945,11102.568,11093.145,11094.221,0.015239999629557133],[1742395320000,11094.294,11099.717,11093.087,11099.681,0.020889999344944954],[1742395380000,11099.378,11104.191,11097.435,11100.654,0.023989999666810036],[1742395440000,11100.544,11102.216,11098.444,11100.337,0.03067000024020672],[1742395500000,11100.263,11101.686,11098.225,11099.653,0.030460000038146973],[1742395560000,11099.543,11102.555,11098.881,11100.54,0.02498999983072281],[1742395620000,11100.503,11101.882,11095.307,11098.873,0.035179998725652695],[1742395680000,11098.788,11102.626,11098.553,11100.618,0.046379998326301575],[1742395740000,11100.508,11101.085,11098.248,11099.839,0.02442000061273575],[1742395800000,11099.869,11100.456,11096.543,11097.167,0.01513999979943037],[1742395860000,11097.24,11098.663,11095.071,11096.562,0.02652999944984913],[1742395920000,11096.452,11100.409,11095.719,11097.815,0.022019999101758003],[1742395980000,11097.815,11097.992,11094.713,11095.041,0.023730000481009483],[1742396040000,11094.857,11102.312,11094.214,11100.856,0.034370001405477524],[1742396100000,11099.487,11104.329,11098.965,11103.652,0.04205000028014183],[1742396160000,11103.762,11106.777,11102.173,11105.565,0.028370000422000885],[1742396220000,11105.675,11107.212,11104.827,11106.281,0.0400100015103817],[1742396280000,11105.95,11107.434,11105.616,11107.03,0.06032999977469444],[1742396340000,11106.957,11107.434,11102.928,11102.933,0.050530001521110535],[1742396400000,11102.786,11104.244,11096.299,11097.289,0.03133999928832054],[1742396460000,11097.399,11101.505,11097.399,11099.072,0.027230000123381615],[1742396520000,11098.962,11105.212,11096.018,11102.177,0.0207700002938509],[1742396580000,11102.104,11103.588,11098.044,11098.373,0.018319999799132347],[1742396640000,11098.343,11100.547,11096.664,11098.458,0.014290000312030315],[1742396700000,11098.202,11098.64,11096.085,11096.826,0.013439999893307686],[1742396760000,11096.643,11098.255,11095.223,11097.376,0.03548000007867813],[1742396820000,11097.266,11103.381,11097.082,11102.686,0.03505999967455864],[1742396880000,11102.626,11103.636,11098.197,11101.17,0.024870000779628754],[1742396940000,11101.17,11102.489,11095.079,11097.201,0.048179998993873596],[1742397000000,11097.165,11098.8,11094.536,11096.559,0.04789000004529953],[1742397060000,11096.486,11098.06,11092.67,11096.021,0.0828699991106987],[1742397120000,11095.984,11096.9,11092.304,11094.125,0.08167000114917755],[1742397180000,11094.125,11102.869,11094.125,11101.833,0.08093000203371048],[1742397240000,11101.943,11104.66,11101.833,11104.394,0.06328000128269196],[1742397300000,11104.834,11108.818,11100.258,11101.064,0.06729999929666519],[1742397360000,11100.99,11102.162,11098.353,11099.645,0.07084999978542328],[1742397420000,11099.682,11102.843,11098.324,11099.97,0.05006000027060509],[1742397480000,11099.871,11103.8,11099.614,11102.617,0.025830000638961792],[1742397540000,11102.763,11109.852,11100.895,11109.09,0.03203999996185303],[1742397600000,11109.09,11111.42,11106.779,11110.783,0.0427899993956089],[1742397660000,11111.329,11115.542,11110.7,11115.248,0.04552000015974045],[1742397720000,11115.248,11119.239,11115.248,11115.682,0.04044000059366226],[1742397780000,11115.792,11117.952,11115.092,11117.952,0.03516000136733055],[1742397840000,11117.879,11119.659,11117.25,11117.25,0.03626000136137009],[1742397900000,11117.323,11119.325,11111.583,11114.101,0.046390000730752945],[1742397960000,11114.468,11114.724,11105.068,11105.232,0.03894000127911568],[1742398020000,11105.269,11106.308,11102.389,11104.704,0.027780000120401382],[1742398080000,11104.814,11106.538,11103.2,11106.538,0.041839998215436935],[1742398140000,11106.685,11109.94,11105.805,11107.04,0.015699999406933784],[1742398200000,11107.367,11108.867,11105.003,11108.435,0.02339000068604946],[1742398260000,11108.655,11109.204,11106.5,11107.419,0.014430000446736813],[1742398320000,11107.713,11108.847,11105.317,11106.158,0.024210000410676003],[1742398380000,11106.243,11107.975,11106.041,11106.783,0.016440000385046005],[1742398440000,11107.146,11110.839,11106.743,11108.547,0.012670000083744526],[1742398500000,11108.657,11110.798,11108.486,11108.523,0.014759999699890614],[1742398560000,11108.633,11110.119,11108.633,11109.819,0.011049999855458736],[1742398620000,11110.296,11112.142,11106.824,11106.835,0.0239499993622303],[1742398680000,11106.788,11109.173,11105.722,11108.99,0.015790000557899475],[1742398740000,11109.1,11109.1,11103.915,11105.656,0.013580000028014183],[1742398800000,11105.583,11106.95,11105.07,11106.364,0.014139999635517597],[1742398860000,11106.144,11106.181,11103.006,11103.691,0.01360000018030405],[1742398920000,11103.691,11108.405,11099.987,11108.405,0.020349999889731407],[1742398980000,11107.855,11108.907,11104.817,11108.028,0.02295999974012375],[1742399040000,11108.138,11108.156,11104.49,11106.571,0.015479999594390392],[1742399100000,11106.571,11109.414,11106.318,11109.414,0.017020000144839287],[1742399160000,11109.487,11112.75,11109.487,11109.873,0.016610000282526016],[1742399220000,11110.056,11111.591,11108.989,11109.319,0.014290000312030315],[1742399280000,11109.649,11110.455,11107.331,11108.329,0.017249999567866325],[1742399340000,11108.585,11111.077,11108.585,11109.365,0.01769999973475933],[1742399400000,11109.329,11109.475,11103.595,11106.754,0.01689000055193901],[1742399460000,11106.875,11107.987,11100.501,11100.574,0.014659999869763851],[1742399520000,11100.695,11101.322,11098.78,11099.87,0.012489999644458294],[1742399580000,11099.98,11102.165,11099.284,11100.639,0.012529999949038029],[1742399640000,11100.639,11100.963,11099.191,11100.956,0.01331000030040741],[1742399700000,11099.804,11101.57,11099.385,11100.334,0.01066999975591898],[1742399760000,11100.037,11105.034,11098.206,11105.034,0.016739999875426292],[1742399820000,11105.64,11111.783,11104.584,11105.58,0.014700000174343586],[1742399880000,11105.507,11106.415,11101.882,11104.657,0.01793999969959259],[1742399940000,11104.584,11104.767,11099.203,11099.203,0.021900000050663948],[1742400000000,11099.35,11103.836,11098.156,11103.653,0.022420000284910202],[1742400060000,11103.872,11112.994,11103.872,11112.581,0.027060000225901604],[1742400120000,11112.8,11113.35,11108.661,11109.262,0.03271999955177307],[1742400180000,11109.262,11110.889,11108.174,11108.506,0.01793999969959259],[1742400240000,11108.067,11111.155,11108.067,11111.082,0.0225600004196167],[1742400300000,11111.628,11117.019,11111.628,11116.177,0.021379999816417694],[1742400360000,11116.177,11121.813,11113.081,11113.567,0.016179999336600304],[1742400420000,11113.84,11118.41,11113.84,11116.373,0.020729999989271164],[1742400480000,11116.19,11117.859,11115.772,11117.017,0.019430000334978104],[1742400540000,11117.017,11117.805,11114.128,11115.341,0.024709999561309814],[1742400600000,11115.554,11117.712,11115.038,11116.833,0.022600000724196434],[1742400660000,11116.137,11119.078,11115.807,11118.209,0.01735999993979931],[1742400720000,11118.282,11119.717,11117.108,11117.644,0.01844000071287155],[1742400780000,11117.534,11123.494,11117.362,11121.662,0.019449999555945396],[1742400840000,11121.735,11122.186,11118.271,11119.204,0.020560000091791153],[1742400900000,11119.204,11120.669,11118.947,11119.764,0.015720000490546227],[1742400960000,11119.837,11123.271,11118.637,11122.905,0.013919999822974205],[1742401020000,11122.978,11127.008,11122.586,11126.458,0.05511999875307083],[1742401080000,11126.385,11131.902,11126.018,11130.527,0.05051000043749809],[1742401140000,11130.82,11131.749,11127.172,11128.284,0.06406000256538391],[1742401200000,11128.284,11129.423,11127.499,11127.725,0.04512999951839447],[1742401260000,11127.871,11132.077,11127.798,11130.574,0.04617999866604805],[1742401320000,11130.428,11130.684,11129.145,11129.691,0.017330000177025795],[1742401380000,11129.728,11133.608,11128.958,11133.608,0.02435999922454357],[1742401440000,11133.237,11136.685,11132.666,11135.76,0.02401999942958355],[1742401500000,11135.394,11136.64,11134.31,11135.556,0.01640000008046627],[1742401560000,11135.52,11135.703,11132.22,11132.917,0.01624000072479248],[1742401620000,11133.173,11137.436,11132.884,11133.807,0.020679999142885208],[1742401680000,11134.331,11134.331,11131.211,11131.478,0.0175199992954731],[1742401740000,11131.185,11131.478,11126.82,11128.248,0.013100000098347664],[1742401800000,11128.212,11131.221,11125.526,11131.075,0.008630000054836273],[1742401860000,11131.405,11132.461,11130.335,11130.335,0.006709999870508909],[1742401920000,11130.115,11132.014,11128.446,11128.446,0.008290000259876251],[1742401980000,11128.556,11128.836,11126.523,11127.525,0.008030000142753124],[1742402040000,11127.488,11129.42,11127.415,11128.578,0.008910000324249268],[1742402100000,11128.578,11128.578,11125.535,11126.965,0.009569999761879444],[1742402160000,11127.075,11127.331,11123.849,11123.922,0.0086899995803833],[1742402220000,11123.739,11125.425,11123.409,11124.472,0.008139999583363533],[1742402280000,11124.398,11124.435,11121.649,11122.199,0.010119999758899212],[1742402340000,11122.456,11124.388,11122.456,11124.132,0.006819999776780605],[1742402400000,11124.095,11124.352,11122.707,11123.502,0.010870000347495079],[1742402460000,11123.026,11125.115,11122.989,11124.627,0.008089999668300152],[1742402520000,11124.81,11125.104,11122.208,11122.868,0.007259999867528677],[1742402580000,11123.051,11124.261,11122.134,11123.261,0.007149999961256981],[1742402640000,11123.004,11123.334,11121.611,11123.03,0.010809999890625477],[1742402700000,11123.543,11123.543,11120.294,11122.589,0.011880000121891499],[1742402760000,11120.174,11122.443,11119.415,11120.863,0.02043999917805195],[1742402820000,11120.54,11121.376,11119.012,11119.012,0.017680000513792038],[1742402880000,11120.317,11121.233,11116.801,11119.536,0.016920000314712524],[1742402940000,11119.525,11121.343,11117.565,11117.638,0.015359999611973763],[1742403000000,11117.429,11118.514,11115.31,11116.244,0.015530000440776348],[1742403060000,11116.354,11116.611,11110.93,11112.087,0.02157999947667122],[1742403120000,11112.27,11112.93,11110.499,11112.405,0.012659999541938305],[1742403180000,11112.441,11114.897,11110.175,11111.458,0.010440000332891941],[1742403240000,11111.385,11113.834,11111.238,11112.786,0.009469999931752682],[1742403300000,11112.969,11116.541,11111.301,11114.19,0.009909999556839466],[1742403360000,11114.08,11116.855,11113.896,11116.525,0.011049999855458736],[1742403420000,11116.122,11116.353,11114.484,11116.353,0.0086899995803833],[1742403480000,11116.945,11117.604,11115.704,11115.704,0.01056000031530857],[1742403540000,11115.63,11116.562,11115.005,11115.884,0.01501999981701374],[1742403600000,11114.484,11114.93,11108.584,11108.584,0.012439999729394913],[1742403660000,11108.668,11113.495,11108.668,11110.039,0.013980000279843807],[1742403720000,11110.112,11111.969,11109.049,11111.483,0.012319999746978283],[1742403780000,11111.19,11114.671,11111.153,11114.598,0.008249999955296516],[1742403840000,11115.111,11117.126,11114.708,11117.017,0.012799999676644802],[1742403900000,11117.236,11118.922,11115.771,11116.833,0.01281999982893467],[1742403960000,11116.577,11117.126,11115.081,11115.264,0.01066999975591898],[1742404020000,11115.264,11115.264,11113.212,11113.395,0.008249999955296516],[1742404080000,11113.468,11115.209,11111.159,11113.524,0.00798999983817339],[1742404140000,11113.084,11115.635,11112.241,11115.635,0.006120000034570694],[1742404200000,11115.708,11116.552,11114.191,11115.635,0.007459999993443489],[1742404260000,11115.855,11116.845,11114.123,11116.332,0.008030000142753124],[1742404320000,11116.368,11118.77,11116.036,11117.992,0.008430000394582748],[1742404380000,11117.552,11118.689,11113.92,11114.177,0.0072200000286102295],[1742404440000,11115.536,11116.825,11113.499,11116.382,0.011140000075101852],[1742404500000,11116.272,11117.335,11113.036,11113.879,0.009789999574422836],[1742404560000,11114.026,11115.905,11111.559,11112.631,0.013690000399947166],[1742404620000,11111.898,11113.91,11111.36,11111.779,0.014150000177323818],[1742404680000,11111.596,11113.123,11110.321,11110.541,0.017899999395012856],[1742404740000,11110.541,11112.105,11110.211,11111.591,0.01551000028848648],[1742404800000,11112.251,11112.691,11109.999,11111.099,0.012040000408887863],[1742404860000,11111.905,11114.08,11111.905,11112.923,0.009680000133812428],[1742404920000,11113.143,11113.216,11110.87,11113.179,0.010479999706149101],[1742404980000,11113.399,11114.794,11112.52,11113.858,0.010769999586045742],[1742405040000,11113.932,11114.665,11112.466,11113.565,0.011110000312328339],[1742405100000,11113.602,11114.995,11112.759,11114.565,0.01432000007480383],[1742405160000,11114.785,11120.209,11114.593,11119.073,0.01706000044941902],[1742405220000,11119.073,11119.953,11117.18,11117.913,0.014820000156760216],[1742405280000,11118.023,11119.269,11113.432,11114.935,0.01522000040858984],[1742405340000,11114.982,11117.215,11114.872,11116.775,0.011219999752938747],[1742405400000,11116.775,11118.565,11115.351,11116.292,0.008910000324249268],[1742405460000,11116.219,11118.045,11115.494,11117.605,0.01066999975591898],[1742405520000,11117.999,11118.897,11117.128,11118.567,0.010010000318288803],[1742405580000,11118.164,11119.412,11116.06,11116.814,0.011989999562501907],[1742405640000,11116.777,11117.36,11115.425,11115.938,0.00989999994635582],[1742405700000,11115.938,11115.957,11112.102,11112.102,0.008849999867379665],[1742405760000,11112.066,11112.432,11110.929,11111.263,0.01018999982625246],[1742405820000,11111.116,11113.831,11109.76,11112.774,0.013369999825954437],[1742405880000,11112.738,11113.44,11110.54,11111.209,0.014539999887347221],[1742405940000,11111.245,11113.391,11111.135,11112.224,0.006339999847114086],[1742406000000,11112.518,11112.554,11109.07,11109.473,0.011350000277161598],[1742406060000,11109.436,11110.8,11108.81,11109.593,0.031929999589920044],[1742406120000,11109.447,11109.644,11105.827,11108.589,0.029510000720620155],[1742406180000,11108.882,11110.752,11108.442,11110.349,0.01157000008970499],[1742406240000,11110.385,11110.642,11107.148,11107.897,0.011219999752938747],[1742406300000,11108.117,11108.3,11102.503,11106.018,0.0083600003272295],[1742406360000,11106.018,11106.018,11103.709,11104.515,0.008910000324249268],[1742406420000,11104.625,11105.121,11099.468,11103.174,0.011479999870061874],[1742406480000,11103.027,11105.188,11102.549,11103.308,0.012620000168681145],[1742406540000,11102.831,11105.964,11102.476,11104.15,0.011749999597668648],[1742406600000,11104.04,11106.436,11103.747,11105.467,0.010999999940395355],[1742406660000,11105.284,11106.163,11103.951,11104.443,0.011769999749958515],[1742406720000,11104.37,11106.621,11104.145,11104.819,0.01408000010997057],[1742406780000,11104.856,11104.929,11103.443,11104.066,0.010339999571442604],[1742406840000,11104.066,11104.93,11102.628,11103.947,0.010780000127851963],[1742406900000,11103.544,11106.183,11103.198,11105.62,0.009680000133812428],[1742406960000,11105.62,11107.472,11105.274,11107.106,0.004619999788701534],[1742407020000,11106.692,11107.733,11104.691,11106.394,0.013089999556541443],[1742407080000,11106.138,11107.622,11100.716,11101.209,0.02232999913394451],[1742407140000,11101.319,11101.319,11085.326,11095.909,0.025200000032782555],[1742407200000,11096.091,11122.769,11089.49,11117.203,0.028020000085234642],[1742407260000,11117.13,11120.999,11111.193,11112.549,0.02498999983072281],[1742407320000,11112.919,11123.724,11112.919,11122.211,0.021469999104738235],[1742407380000,11121.808,11124.822,11120.325,11121.52,0.014410000294446945],[1742407440000,11122.252,11130.097,11115.788,11123.247,0.01759999990463257],[1742407500000,11123.187,11125.236,11120.208,11123.414,0.01826000027358532],[1742407560000,11124.263,11129.426,11115.505,11116.384,0.020679999142885208],[1742407620000,11116.164,11129.007,11115.395,11129.007,0.016829999163746834],[1742407680000,11129.74,11135.699,11127.46,11129.329,0.01759999990463257],[1742407740000,11129.072,11130.758,11125.196,11127.662,0.018200000748038292],[1742407800000,11127.736,11134.439,11126.674,11133.292,0.015399999916553497],[1742407860000,11133.072,11133.633,11120.48,11120.48,0.019689999520778656],[1742407920000,11120.418,11126.018,11117.823,11126.018,0.018719999119639397],[1742407980000,11125.944,11132.367,11125.944,11130.042,0.02112000063061714],[1742408040000,11129.676,11131.943,11128.852,11131.724,0.012760000303387642],[1742408100000,11130.808,11131.687,11128.793,11131.064,0.015069999732077122],[1742408160000,11131.247,11135.9,11131.247,11133.885,0.01583999954164028],[1742408220000,11133.812,11136.706,11132.127,11135.973,0.016279999166727066],[1742408280000,11135.9,11137.402,11134.581,11136.706,0.017650000751018524],[1742408340000,11136.596,11136.596,11131.025,11133.958,0.013949999585747719],[1742408400000,11133.775,11133.775,11131.174,11132.053,0.010610000230371952],[1742408460000,11131.833,11135.351,11131.394,11132.859,0.011989999562501907],[1742408520000,11132.566,11137.512,11130.844,11136.45,0.013860000297427177],[1742408580000,11136.12,11137.219,11132.694,11133.427,0.012129999697208405],[1742408640000,11133.354,11138.329,11132.694,11135.739,0.017839999869465828],[1742408700000,11135.263,11136.399,11127.774,11129.056,0.022929999977350235],[1742408760000,11128.616,11132.236,11125.926,11130.808,0.017160000279545784],[1742408820000,11130.624,11130.844,11127.254,11127.95,0.015069999732077122],[1742408880000,11128.06,11129.892,11125.385,11125.935,0.02012999914586544],[1742408940000,11125.752,11130.002,11125.752,11128.097,0.014519999735057354],[1742409000000,11129.672,11131.614,11125.661,11126.2,0.012430000118911266],[1742409060000,11125.687,11135.021,11125.687,11132.859,0.013749999925494194],[1742409120000,11133.006,11137.439,11130.364,11130.474,0.013749999925494194],[1742409180000,11130.328,11131.39,11126.143,11130.749,0.018370000645518303],[1742409240000,11130.859,11138.208,11128.845,11137.878,0.019910000264644623],[1742409300000,11137.622,11142.751,11137.622,11140.406,0.016829999163746834],[1742409360000,11140.736,11150.69,11140.736,11149.287,0.02501000091433525],[1742409420000,11148.847,11151.191,11144.063,11148.823,0.024800000712275505],[1742409480000,11148.603,11151.458,11141.357,11144.485,0.025629999116063118],[1742409540000,11144.602,11147.493,11142.465,11147.237,0.021229999139904976],[1742409600000,11147.152,11148.83,11143.985,11145.047,0.019139999523758888],[1742409660000,11145.596,11152.567,11143.406,11151.761,0.018149999901652336],[1742409720000,11151.871,11162.761,11150.296,11162.651,0.023320000618696213],[1742409780000,11162.577,11163.749,11156.806,11158.612,0.02387000061571598],[1742409840000,11158.868,11160.967,11155.488,11160.967,0.016170000657439232],[1742409900000,11161.553,11162.567,11153.18,11154.865,0.01759999990463257],[1742409960000,11153.729,11156.048,11151.606,11151.606,0.01638999953866005],[1742410020000,11150.837,11155.747,11149.13,11155.637,0.013749999925494194],[1742410080000,11155.637,11157.814,11154.154,11154.447,0.012319999746978283],[1742410140000,11154.667,11156.095,11149.82,11149.82,0.011660000309348106],[1742410200000,11149.893,11152.897,11148.905,11150.949,0.013749999925494194],[1742410260000,11151.279,11151.279,11141.526,11145.383,0.015949999913573265],[1742410320000,11145.383,11145.926,11143.863,11144.438,0.017489999532699585],[1742410380000,11144.547,11148.905,11144.145,11148.869,0.015069999732077122],[1742410440000,11149.162,11150.945,11134.881,11135.861,0.014189999550580978],[1742410500000,11136.19,11136.19,11120.038,11122.064,0.013690000399947166],[1742410560000,11121.991,11128.353,11121.991,11125.734,0.01769999973475933],[1742410620000,11126.422,11131.752,11124.268,11130.242,0.01408000010997057],[1742410680000,11130.303,11134.39,11130.059,11131.873,0.013450000435113907],[1742410740000,11131.842,11137.708,11125.133,11136.38,0.013969999738037586],[1742410800000,11137.367,11140.621,11133.188,11136.161,0.06720999628305435],[1742410860000,11136.197,11140.591,11133.968,11138.104,0.06971000134944916],[1742410920000,11138.433,11141.638,11136.569,11138.359,0.06689000129699707],[1742410980000,11138.511,11143.015,11138.511,11140.059,0.0378200002014637],[1742411040000,11140.059,11141.674,11137.451,11138.42,0.024539999663829803],[1742411100000,11137.769,11139.62,11130.317,11135.362,0.05974999815225601],[1742411160000,11135.399,11137.312,11131.274,11135.319,0.06029000133275986],[1742411220000,11135.319,11138.805,11133.931,11137.805,0.06038999930024147],[1742411280000,11137.366,11137.652,11125.293,11131.573,0.043869998306035995],[1742411340000,11129.918,11134.933,11128.991,11132.301,0.05908999964594841],[1742411400000,11131.79,11141.204,11130.846,11138.722,0.03302000090479851],[1742411460000,11138.831,11139.582,11124.939,11125.267,0.0261400006711483],[1742411520000,11125.45,11127.428,11118.962,11119.462,0.02507000043988228],[1742411580000,11119.524,11122.746,11118.367,11118.612,0.02247999981045723],[1742411640000,11118.44,11118.44,11108.976,11115.23,0.02807999961078167],[1742411700000,11117.821,11118.222,11114.428,11117.875,0.03610999882221222],[1742411760000,11118.313,11120.908,11117.802,11119.725,0.048259999603033066],[1742411820000,11119.288,11122.151,11107.148,11109.409,0.05325999855995178],[1742411880000,11109.336,11118.616,11106.565,11107.614,0.07214999943971634],[1742411940000,11106.235,11106.235,11102.26,11102.953,0.02792000025510788],[1742412000000,11107.269,11120.77,11104.756,11105.121,0.021229999139904976],[1742412060000,11103.99,11105.442,11101.982,11103.951,0.020570000633597374],[1742412120000,11103.89,11106.201,11100.218,11101.233,0.026429999619722366],[1742412180000,11100.99,11106.569,11100.089,11105.668,0.026399999856948853],[1742412240000,11105.705,11113.652,11105.353,11112.447,0.016209999099373817],[1742412300000,11112.344,11112.501,11107.55,11108.353,0.011110000312328339],[1742412360000,11109.959,11112.989,11108.546,11112.315,0.020179999992251396],[1742412420000,11112.923,11114.146,11107.785,11110.767,0.02102999947965145],[1742412480000,11110.83,11112.715,11109.272,11111.559,0.022749999538064003],[1742412540000,11111.559,11113.75,11110.134,11110.523,0.019659999758005142],[1742412600000,11109.636,11118.285,11109.636,11117.408,0.03460000082850456],[1742412660000,11117.554,11118.833,11115.606,11116.398,0.02450999990105629],[1742412720000,11116.97,11120.568,11115.515,11116.641,0.01978999935090542],[1742412780000,11117.006,11124.124,11117.006,11124.087,0.017969999462366104],[1742412840000,11124.087,11124.355,11118.63,11119.429,0.016720000654459],[1742412900000,11119.429,11124.677,11119.075,11124.312,0.021689999848604202],[1742412960000,11124.531,11125.512,11123.118,11123.825,0.016100000590085983],[1742413020000,11124.129,11125.413,11121.845,11124.902,0.013749999925494194],[1742413080000,11124.975,11127.299,11124.11,11125.601,0.015399999916553497],[1742413140000,11125.449,11128.663,11124.682,11126.946,0.017489999532699585],[1742413200000,11127.019,11127.932,11125.705,11126.131,0.014739999547600746],[1742413260000,11126.021,11127.768,11124.67,11127.281,0.01143999956548214],[1742413320000,11128.084,11128.084,11124.804,11125.388,0.0173799991607666],[1742413380000,11125.279,11125.851,11123.696,11125.266,0.014630000106990337],[1742413440000,11125.157,11126.501,11123.501,11125.869,0.017389999702572823],[1742413500000,11125.942,11127.025,11125.467,11126.094,0.028060000389814377],[1742413560000,11125.786,11126.192,11122.132,11122.559,0.01875999942421913],[1742413620000,11124.538,11128.684,11122.644,11128.648,0.0350399985909462],[1742413680000,11128.648,11129.05,11123.648,11127.649,0.026569999754428864],[1742413740000,11127.686,11129.518,11127.467,11128.605,0.025830000638961792],[1742413800000,11127.582,11128.172,11125.415,11127.837,0.043549999594688416],[1742413860000,11127.91,11129.579,11127.173,11128.348,0.08201000094413757],[1742413920000,11128.056,11129.244,11125.919,11128.117,0.06165999919176102],[1742413980000,11128.209,11132.317,11128.026,11132.043,0.03818000108003616],[1742414040000,11132.043,11132.043,11128.661,11131.186,0.03954000025987625],[1742414100000,11131.441,11134.083,11131.403,11131.715,0.04870999976992607],[1742414160000,11131.715,11135.242,11131.24,11133.292,0.02954000048339367],[1742414220000,11133.932,11134.232,11127.018,11128.785,0.04081999883055687],[1742414280000,11128.785,11132.896,11128.226,11132.531,0.030069999396800995],[1742414340000,11132.166,11133.025,11127.138,11129.015,0.03994999825954437],[1742414400000,11129.124,11129.124,11120.671,11120.794,0.012769999913871288],[1742414460000,11121.038,11124.184,11116.143,11116.143,0.020020000636577606],[1742414520000,11116.417,11127.897,11114.735,11117.311,0.0291300006210804],[1742414580000,11117.493,11120.595,11115.086,11117.19,0.027699999511241913],[1742414640000,11117.117,11121.695,11115.681,11121.695,0.034960001707077026],[1742414700000,11119.033,11125.416,11108.336,11112.548,0.03434000164270401],[1742414760000,11112.548,11116.982,11110.167,11110.6,0.05310999974608421],[1742414820000,11110.289,11119.319,11110.228,11119.319,0.0206300001591444],[1742414880000,11119.35,11119.715,11115.24,11118.132,0.019020000472664833],[1742414940000,11117.645,11123.764,11115.149,11121.511,0.022029999643564224],[1742415000000,11121.511,11128.058,11120.536,11124.768,0.009840000420808792],[1742415060000,11122.423,11131.682,11122.423,11131.286,0.0181099995970726],[1742415120000,11130.463,11131.651,11123.092,11125.742,0.023280000314116478],[1742415180000,11126.26,11129.061,11123.61,11126.383,0.02630000002682209],[1742415240000,11126.383,11127.357,11123.945,11125.297,0.01713000051677227],[1742415300000,11125.297,11126.199,11122.82,11125.158,0.013369999825954437],[1742415360000,11124.829,11126.731,11124.196,11125.927,0.014430000446736813],[1742415420000,11126.109,11127.663,11124.94,11127.529,0.012020000256597996],[1742415480000,11127.133,11128.96,11125.19,11125.933,0.01551000028848648],[1742415540000,11125.781,11129.854,11124.161,11129.306,0.013279999606311321],[1742415600000,11129.397,11131.377,11126.152,11130.189,0.01056000031530857],[1742415660000,11130.189,11131.001,11127.57,11130.928,0.0083600003272295],[1742415720000,11130.964,11131.147,11129.058,11129.058,0.00812000036239624],[1742415780000,11128.692,11129.702,11127.388,11129.428,0.008949999697506428],[1742415840000,11129.428,11129.428,11127.438,11127.438,0.005789999850094318],[1742415900000,11126.963,11127.98,11126.9,11127.98,0.006390000227838755],[1742415960000,11127.833,11128.875,11125.232,11126.036,0.005739999935030937],[1742416020000,11125.135,11125.713,11125.019,11125.458,0.007309999782592058],[1742416080000,11125.488,11126.146,11125.342,11125.817,0.003860000055283308],[1742416140000,11125.598,11126.219,11124.356,11125.561,0.004769999999552965],[1742416200000,11125.89,11128.418,11125.129,11126.841,0.006599999964237213],[1742416260000,11126.95,11127.572,11124.296,11124.789,0.007029999978840351],[1742416320000,11124.935,11125.483,11121.939,11122.621,0.008320000022649765],[1742416380000,11123.279,11124.752,11122.006,11123.766,0.004699999932199717],[1742416440000,11123.796,11125.574,11122.073,11124.088,0.00953999999910593],[1742416500000,11124.709,11129.515,11124.082,11128.29,0.009019999764859676],[1742416560000,11127.225,11131.793,11126.262,11130.976,0.005830000154674053],[1742416620000,11131.007,11131.896,11128.577,11131.75,0.0061599998734891415],[1742416680000,11131.75,11131.75,11127.639,11129.283,0.008410000242292881],[1742416740000,11129.319,11130.476,11123.973,11126.951,0.00913000013679266],[1742416800000,11126.951,11127.566,11126.409,11127.06,0.0061599998734891415],[1742416860000,11126.805,11128.065,11126.786,11127.736,0.005499999970197678],[1742416920000,11127.736,11128.211,11126.384,11127.992,0.007040000054985285],[1742416980000,11127.992,11130.672,11126.007,11126.153,0.006930000148713589],[1742417040000,11126.299,11130.379,11118.206,11119.765,0.010010000318288803],[1742417100000,11120.508,11126.756,11119.905,11125.379,0.00571999978274107],[1742417160000,11125.379,11129.405,11125.27,11129.405,0.0086899995803833],[1742417220000,11129.679,11135.192,11129.362,11134.9,0.00571999978274107],[1742417280000,11134.936,11139.335,11133.7,11138.275,0.009680000133812428],[1742417340000,11138.123,11139.817,11133.717,11133.717,0.008249999955296516],[1742417400000,11132.103,11134.66,11129.884,11134.416,0.012430000118911266],[1742417460000,11134.66,11135.513,11134.52,11134.776,0.0032999999821186066],[1742417520000,11134.739,11135.245,11133.996,11134.033,0.0037400000728666782],[1742417580000,11134.033,11134.252,11132.565,11132.602,0.0031900000758469105],[1742417640000,11132.529,11133.15,11132.346,11132.925,0.0034099998883903027],[1742417700000,11133.169,11133.972,11132.73,11133.741,0.004290000069886446],[1742417760000,11133.741,11135.452,11133.741,11135.087,0.0030799999367445707],[1742417820000,11134.569,11134.569,11131.573,11133.686,0.004509999882429838],[1742417880000,11133.54,11134.234,11133.211,11133.796,0.0026400000788271427],[1742417940000,11134.015,11135.69,11129.88,11130.063,0.0038739999290555716]]