[[1742342400000,11372.685,11372.685,11369.01,11369.659,0.025919999927282333],[1742342460000,11369.996,11370.41,11367.86,11367.896,0.019759999588131905],[1742342520000,11367.859,11371.61,11367.558,11371.234,0.018319999799132347],[1742342580000,11371.197,11372.323,11370.86,11371.271,0.011429999954998493],[1742342640000,11371.235,11372.023,11370.071,11370.859,0.016769999638199806],[1742342700000,11371.047,11371.571,11369.846,11371.159,0.012910000048577785],[1742342760000,11371.046,11372.397,11370.521,11371.009,0.019519999623298645],[1742342820000,11370.961,11371.084,11370.221,11370.896,0.014240000396966934],[1742342880000,11370.859,11370.935,11370.035,11370.035,0.015359999611973763],[1742342940000,11370.184,11371.459,11370.146,11370.521,0.015159999951720238],[1742343000000,11370.484,11370.596,11368.571,11368.984,0.015309999696910381],[1742343060000,11368.871,11370.446,11368.871,11370.109,0.011090000160038471],[1742343120000,11370.034,11371.121,11370.034,11370.785,0.010350000113248825],[1742343180000,11370.746,11370.896,11370.147,11370.596,0.009820000268518925],[1742343240000,11370.784,11371.384,11369.621,11369.81,0.01078999973833561],[1742343300000,11369.771,11369.771,11368.046,11369.086,0.01962999999523163],[1742343360000,11369.059,11369.685,11368.646,11369.36,0.011939999647438526],[1742343420000,11368.871,11369.497,11368.196,11369.348,0.012129999697208405],[1742343480000,11369.284,11369.809,11367.784,11369.584,0.014150000177323818],[1742343540000,11369.584,11369.996,11369.134,11369.659,0.014120000414550304],[1742343600000,11369.659,11370.286,11368.111,11368.635,0.015490000136196613],[1742343660000,11368.523,11371.973,11368.447,11371.11,0.011339999735355377],[1742343720000,11371.185,11373.435,11370.885,11373.098,0.0056500001810491085],[1742343780000,11372.985,11373.548,11371.898,11372.985,0.008089999668300152],[1742343840000,11372.873,11373.023,11372.76,11372.911,0.0016499999910593033],[1742343900000,11372.985,11374.711,11372.648,11374.711,0.0040699997916817665],[1742343960000,11374.748,11375.536,11374.337,11375.348,0.0034099998883903027],[1742344020000,11375.386,11377.373,11374.898,11377.073,0.01307000033557415],[1742344080000,11377.336,11379.624,11376.936,11378.649,0.010160000063478947],[1742344140000,11379.736,11381.012,11379.024,11379.024,0.00774999987334013],[1742344200000,11379.436,11380.861,11379.436,11379.474,0.013799999840557575],[1742344260000,11379.324,11379.474,11377.673,11377.899,0.027130000293254852],[1742344320000,11377.786,11377.824,11376.023,11376.023,0.017750000581145287],[1742344380000,11376.398,11376.473,11374.223,11374.748,0.014189999550580978],[1742344440000,11374.711,11376.849,11374.711,11376.849,0.008390000090003014],[1742344500000,11377.037,11377.224,11375.798,11376.811,0.009410000406205654],[1742344560000,11376.923,11378.237,11376.923,11378.125,0.004619999788701534],[1742344620000,11378.161,11378.799,11376.399,11376.549,0.0053900000639259815],[1742344680000,11376.586,11376.924,11375.873,11375.948,0.004509999882429838],[1742344740000,11375.836,11376.961,11375.686,11376.511,0.00646999990567565],[1742344800000,11376.586,11377.336,11376.511,11377.224,0.005229999776929617],[1742344860000,11377.036,11378.049,11377.036,11377.448,0.004720000084489584],[1742344920000,11377.373,11377.599,11376.961,11376.961,0.0042500002309679985],[1742344980000,11376.961,11376.961,11375.123,11375.536,0.014480000361800194],[1742345040000,11375.537,11377.448,11375.386,11377.037,0.020659999921917915],[1742345100000,11376.886,11377.974,11376.173,11376.361,0.012679999694228172],[1742345160000,11376.362,11376.362,11373.961,11374.298,0.005210000090301037],[1742345220000,11374.336,11374.373,11372.16,11372.16,0.006769999861717224],[1742345280000,11372.123,11373.21,11372.011,11372.424,0.0042500002309679985],[1742345340000,11372.423,11373.548,11372.247,11373.023,0.003019999945536256],[1742345400000,11372.948,11373.361,11372.573,11372.686,0.01131999958306551],[1742345460000,11372.61,11372.798,11371.148,11371.299,0.009320000186562538],[1742345520000,11371.299,11373.886,11370.885,11372.723,0.023819999769330025],[1742345580000,11372.761,11372.91,11372.573,11372.573,0.0034000000450760126],[1742345640000,11372.685,11372.874,11371.635,11372.835,0.03316999971866608],[1742345700000,11372.948,11373.249,11372.648,11373.023,0.02271999977529049],[1742345760000,11373.061,11374.487,11373.061,11374.073,0.02686999924480915],[1742345820000,11374.073,11374.073,11371.935,11371.935,0.026009999215602875],[1742345880000,11371.973,11372.461,11371.271,11371.523,0.027739999815821648],[1742345940000,11371.785,11371.898,11370.923,11371.298,0.03172999992966652],[1742346000000,11371.298,11376.023,11368.598,11375.161,0.06569000333547592],[1742346060000,11375.161,11375.424,11371.898,11372.498,0.06345999985933304],[1742346120000,11372.574,11372.574,11369.835,11369.835,0.07210999727249146],[1742346180000,11369.835,11370.285,11367.06,11367.323,0.07541999965906143],[1742346240000,11367.285,11367.661,11365.71,11366.423,0.047940000891685486],[1742346300000,11366.648,11367.51,11365.148,11367.51,0.032510001212358475],[1742346360000,11367.622,11369.498,11364.135,11368.411,0.029109999537467957],[1742346420000,11368.822,11369.911,11367.258,11369.273,0.04763000085949898],[1742346480000,11369.16,11371.71,11369.16,11369.535,0.04740000143647194],[1742346540000,11369.535,11371.073,11367.998,11370.249,0.03643999993801117],[1742346600000,11370.06,11371.646,11369.321,11370.923,0.033730000257492065],[1742346660000,11370.821,11371.346,11369.535,11369.846,0.023099999874830246],[1742346720000,11369.697,11369.697,11364.435,11364.772,0.06321000307798386],[1742346780000,11364.772,11365.046,11363.583,11363.996,0.0742499977350235],[1742346840000,11363.997,11365.497,11362.709,11362.709,0.025380000472068787],[1742346900000,11362.709,11363.685,11362.034,11363.085,0.08810000121593475],[1742346960000,11363.084,11363.685,11361.735,11362.56,0.05894000083208084],[1742347020000,11362.559,11363.122,11361.547,11361.622,0.03282000124454498],[1742347080000,11361.622,11361.622,11358.996,11361.52,0.053599998354911804],[1742347140000,11361.483,11362.147,11360.046,11360.046,0.042830001562833786],[1742347200000,11360.046,11361.36,11359.833,11360.234,0.03144000098109245],[1742347260000,11360.47,11361.246,11358.332,11361.171,0.0326399989426136],[1742347320000,11361.246,11363.31,11361.134,11363.273,0.04039999842643738],[1742347380000,11363.272,11364.584,11362.795,11362.946,0.0348999984562397],[1742347440000,11362.908,11363.01,11362.045,11362.147,0.011900000274181366],[1742347500000,11362.12,11364.247,11361.595,11364.134,0.01744000054895878],[1742347560000,11364.134,11364.134,11362.559,11362.559,0.016669999808073044],[1742347620000,11362.559,11363.947,11362.559,11363.609,0.012029999867081642],[1742347680000,11363.609,11365.41,11363.234,11364.96,0.014379999600350857],[1742347740000,11365.034,11365.897,11364.734,11364.734,0.010119999758899212],[1742347800000,11364.81,11364.884,11362.672,11362.972,0.05784999951720238],[1742347860000,11363.133,11363.385,11361.134,11361.171,0.04848000034689903],[1742347920000,11361.247,11361.745,11360.759,11361.37,0.031530000269412994],[1742347980000,11361.371,11361.746,11360.246,11360.909,0.02725999988615513],[1742348040000,11360.887,11361.81,11360.358,11361.284,0.03799000009894371],[1742348100000,11361.285,11364.51,11361.096,11363.084,0.04016000032424927],[1742348160000,11363.085,11364.622,11362.897,11364.247,0.03012000024318695],[1742348220000,11364.248,11364.248,11362.184,11362.559,0.02920999936759472],[1742348280000,11362.495,11362.683,11361.296,11362.608,0.017170000821352005],[1742348340000,11362.608,11362.608,11360.346,11360.47,0.03539000079035759],[1742348400000,11360.433,11360.62,11357.383,11358.745,0.025310000404715538],[1742348460000,11358.745,11359.87,11357.995,11358.745,0.012550000101327896],[1742348520000,11358.332,11359.495,11357.246,11358.37,0.009669999592006207],[1742348580000,11358.37,11358.371,11356.832,11357.282,0.01978999935090542],[1742348640000,11357.271,11359.945,11357.095,11357.872,0.027170000597834587],[1742348700000,11357.871,11359.345,11357.657,11358.071,0.03320999816060066],[1742348760000,11357.657,11357.871,11356.409,11356.821,0.03999999910593033],[1742348820000,11356.822,11360.384,11356.821,11359.146,0.06100999936461449],[1742348880000,11359.147,11360.534,11357.984,11359.971,0.03675999864935875],[1742348940000,11359.821,11361.471,11359.746,11360.271,0.033080000430345535],[1742349000000,11360.358,11361.321,11359.746,11360.47,0.02476000040769577],[1742349060000,11360.47,11360.835,11357.995,11357.996,0.05285000056028366],[1742349120000,11357.995,11358.746,11357.909,11358.509,0.02457999996840954],[1742349180000,11358.745,11359.635,11358.471,11358.546,0.027639999985694885],[1742349240000,11358.546,11358.547,11357.62,11357.685,0.024620000272989273],[1742349300000,11357.646,11358.209,11356.221,11358.059,0.016270000487565994],[1742349360000,11358.246,11360.196,11357.909,11359.521,0.011389999650418758],[1742349420000,11359.596,11361.848,11359.071,11361.734,0.015289999544620514],[1742349480000,11361.622,11362.86,11360.834,11362.785,0.015530000440776348],[1742349540000,11362.673,11364.734,11362.673,11364.359,0.015169999562203884],[1742349600000,11363.909,11364.96,11362.334,11364.585,0.020069999620318413],[1742349660000,11364.735,11366.16,11363.984,11366.16,0.020069999620318413],[1742349720000,11366.122,11366.835,11364.697,11365.935,0.024049999192357063],[1742349780000,11365.897,11365.972,11363.797,11363.909,0.013419999741017818],[1742349840000,11364.097,11365.786,11363.984,11365.448,0.008469999767839909],[1742349900000,11365.672,11367.922,11365.635,11367.397,0.012980000115931034],[1742349960000,11367.361,11369.535,11366.272,11366.272,0.03010999970138073],[1742350020000,11366.621,11366.91,11365.496,11366.46,0.039810001850128174],[1742350080000,11366.46,11366.535,11364.359,11366.123,0.05000000074505806],[1742350140000,11365.871,11367.136,11364.584,11365.822,0.029650000855326653],[1742350200000,11365.748,11369.696,11365.747,11368.909,0.037790000438690186],[1742350260000,11369.022,11372.124,11368.747,11371.76,0.029479999095201492],[1742350320000,11371.759,11374.861,11371.759,11373.447,0.06729000061750412],[1742350380000,11373.585,11373.784,11371.185,11371.798,0.05352000147104263],[1742350440000,11371.76,11372.248,11369.134,11370.784,0.04952000081539154],[1742350500000,11370.746,11372.059,11368.234,11369.171,0.025280000641942024],[1742350560000,11369.171,11372.798,11368.86,11372.798,0.014139999635517597],[1742350620000,11372.985,11372.985,11370.998,11371.823,0.010280000045895576],[1742350680000,11371.673,11372.949,11370.81,11371.486,0.010830000042915344],[1742350740000,11371.336,11372.61,11370.924,11371.486,0.010449999943375587],[1742350800000,11371.524,11371.598,11369.91,11371.56,0.013880000449717045],[1742350860000,11371.485,11371.898,11370.249,11371.449,0.018379999324679375],[1742350920000,11371.598,11371.598,11368.597,11369.31,0.01281999982893467],[1742350980000,11369.386,11369.386,11367.071,11367.997,0.014750000089406967],[1742351040000,11368.073,11368.335,11367.547,11367.622,0.01169000007212162],[1742351100000,11367.472,11368.41,11365.935,11367.135,0.019349999725818634],[1742351160000,11367.183,11367.885,11366.386,11366.386,0.012190000154078007],[1742351220000,11366.31,11366.798,11365.522,11366.01,0.014019999653100967],[1742351280000,11366.047,11367.585,11366.01,11366.686,0.004999999888241291],[1742351340000,11366.872,11366.947,11365.147,11365.223,0.013419999741017818],[1742351400000,11365.447,11370.36,11364.809,11369.986,0.04715000092983246],[1742351460000,11369.911,11373.66,11368.56,11373.36,0.022910000756382942],[1742351520000,11373.66,11376.924,11372.622,11376.286,0.026669999584555626],[1742351580000,11376.248,11376.699,11374.824,11375.611,0.02882000058889389],[1742351640000,11375.611,11375.948,11372.247,11372.622,0.02696000039577484],[1742351700000,11372.997,11372.997,11369.621,11371,0.049219999462366104],[1742351760000,11371,11372.876,11370.625,11372.302,0.03483999893069267],[1742351820000,11372.339,11373.389,11370.839,11372.528,0.05124000087380409],[1742351880000,11372.302,11374.102,11372.302,11373.952,0.02353000082075596],[1742351940000,11373.952,11376.577,11373.839,11375.789,0.036329999566078186],[1742352000000,11375.789,11376.239,11374.589,11374.74,0.03675999864935875],[1742352060000,11374.74,11376.541,11374.364,11375.189,0.022019999101758003],[1742352120000,11374.927,11377.966,11374.927,11377.516,0.014000000432133675],[1742352180000,11377.291,11377.591,11376.278,11376.577,0.011540000326931477],[1742352240000,11376.69,11378.153,11375.752,11375.978,0.019190000370144844],[1742352300000,11376.239,11379.952,11376.165,11379.69,0.023099999874830246],[1742352360000,11379.69,11380.215,11376.802,11376.953,0.021889999508857727],[1742352420000,11377.027,11377.215,11375.114,11376.652,0.020020000636577606],[1742352480000,11376.765,11378.041,11376.391,11377.553,0.014569999650120735],[1742352540000,11377.141,11377.741,11376.915,11377.29,0.007199999876320362],[1742352600000,11377.215,11378.528,11376.663,11378.19,0.011459999717772007],[1742352660000,11377.852,11377.927,11375.152,11376.052,0.017680000513792038],[1742352720000,11376.164,11377.59,11375.939,11376.877,0.006779999937862158],[1742352780000,11377.177,11378.003,11377.027,11377.741,0.009789999574422836],[1742352840000,11377.741,11377.816,11376.353,11376.427,0.007699999958276749],[1742352900000,11377.102,11377.29,11375.489,11375.527,0.006709999870508909],[1742352960000,11375.639,11377.627,11375.639,11377.215,0.00913000013679266],[1742353020000,11376.952,11378.077,11376.916,11377.29,0.006930000148713589],[1742353080000,11377.365,11377.553,11376.089,11376.39,0.014999999664723873],[1742353140000,11376.39,11378.791,11376.239,11378.602,0.01436999998986721],[1742353200000,11378.753,11379.739,11378.228,11379.202,0.01769999973475933],[1742353260000,11379.202,11379.84,11377.702,11377.852,0.01761000044643879],[1742353320000,11378.078,11378.452,11376.203,11376.203,0.018200000748038292],[1742353380000,11376.277,11377.366,11375.126,11376.577,0.01728999987244606],[1742353440000,11376.652,11377.44,11374.451,11377.188,0.015429999679327011],[1742353500000,11377.216,11378.078,11376.363,11377.676,0.014870000071823597],[1742353560000,11377.965,11380.178,11377.702,11379.502,0.016739999875426292],[1742353620000,11379.727,11381.904,11379.652,11381.604,0.013849999755620956],[1742353680000,11381.565,11382.803,11380.627,11380.627,0.013860000297427177],[1742353740000,11380.816,11381.303,11380.177,11381.191,0.013199999928474426],[1742353800000,11381.228,11381.903,11380.552,11381.79,0.009239999577403069],[1742353860000,11381.529,11382.503,11380.552,11381.715,0.010780000127851963],[1742353920000,11381.715,11385.09,11381.415,11384.491,0.015180000104010105],[1742353980000,11384.64,11387.192,11384.265,11385.165,0.023259999230504036],[1742354040000,11385.053,11385.317,11384.153,11384.303,0.016519999131560326],[1742354100000,11384.19,11384.19,11382.166,11382.429,0.015200000256299973],[1742354160000,11382.428,11382.578,11381.265,11381.341,0.005059999879449606],[1742354220000,11381.34,11386.779,11381.266,11385.954,0.01841999962925911],[1742354280000,11385.953,11387.641,11385.541,11385.691,0.017489999532699585],[1742354340000,11385.954,11386.817,11385.916,11386.703,0.010889999568462372],[1742354400000,11386.778,11386.928,11384.903,11385.428,0.014279999770224094],[1742354460000,11385.541,11386.253,11384.641,11385.353,0.013179999776184559],[1742354520000,11385.391,11386.592,11384.903,11386.066,0.016950000077486038],[1742354580000,11386.103,11386.966,11384.903,11386.966,0.018810000270605087],[1742354640000,11386.967,11386.967,11386.066,11386.067,0.008200000040233135],[1742354700000,11386.141,11386.291,11385.128,11385.353,0.009100000374019146],[1742354760000,11385.316,11385.466,11382.578,11382.953,0.008910000324249268],[1742354820000,11383.028,11384.953,11383.028,11384.415,0.012430000118911266],[1742354880000,11384.454,11384.678,11382.878,11382.953,0.01573999971151352],[1742354940000,11382.915,11383.178,11382.203,11382.804,0.015320000238716602],[1742355000000,11382.728,11383.179,11382.016,11382.466,0.0052200001664459705],[1742355060000,11382.54,11383.928,11380.891,11383.816,0.007089999970048666],[1742355120000,11383.853,11385.803,11383.103,11385.578,0.007040000054985285],[1742355180000,11384.94,11385.617,11384.228,11384.228,0.010080000385642052],[1742355240000,11384.19,11386.141,11384.115,11385.654,0.005609999876469374],[1742355300000,11385.728,11386.704,11384.754,11386.328,0.008290000259876251],[1742355360000,11386.291,11387.828,11385.991,11386.967,0.010339999571442604],[1742355420000,11387.041,11387.154,11385.353,11386.217,0.010619999840855598],[1742355480000,11385.878,11385.878,11383.853,11385.578,0.026119999587535858],[1742355540000,11385.653,11385.953,11384.303,11385.953,0.021880000829696655],[1742355600000,11386.028,11386.253,11384.378,11385.129,0.011640000157058239],[1742355660000,11385.278,11386.742,11385.204,11386.704,0.008170000277459621],[1742355720000,11386.591,11388.203,11386.142,11388.053,0.012310000136494637],[1742355780000,11387.941,11388.279,11386.891,11387.303,0.01592000015079975],[1742355840000,11387.303,11389.253,11386.253,11386.517,0.014310000464320183],[1742355900000,11386.253,11388.878,11386.141,11388.542,0.009109999984502792],[1742355960000,11388.617,11390.866,11388.617,11390.679,0.012690000236034393],[1742356020000,11390.717,11391.466,11388.241,11391.354,0.009979999624192715],[1742356080000,11391.466,11392.03,11390.529,11391.241,0.014700000174343586],[1742356140000,11391.316,11391.954,11389.028,11389.028,0.014410000294446945],[1742356200000,11389.028,11391.879,11388.728,11390.98,0.010940000414848328],[1742356260000,11390.979,11392.366,11390.755,11391.805,0.01413000002503395],[1742356320000,11391.804,11393.229,11391.767,11392.742,0.017430000007152557],[1742356380000,11392.929,11394.129,11392.405,11394.091,0.016039999201893806],[1742356440000,11394.091,11395.893,11393.117,11394.617,0.020029999315738678],[1742356500000,11394.579,11397.767,11394.091,11397.729,0.010639999993145466],[1742356560000,11397.767,11399.681,11396.567,11397.055,0.01460999995470047],[1742356620000,11396.867,11398.217,11394.017,11394.254,0.023879999294877052],[1742356680000,11394.329,11394.729,11392.404,11394.253,0.06218000128865242],[1742356740000,11394.253,11394.254,11389.115,11389.377,0.04024999961256981],[1742356800000,11389.59,11390.056,11388.042,11389.681,0.027879999950528145],[1742356860000,11389.681,11389.681,11385.93,11386.305,0.02151999995112419],[1742356920000,11386.107,11386.779,11385.18,11386.366,0.059780001640319824],[1742356980000,11386.291,11386.467,11384.911,11385.349,0.03736000135540962],[1742357040000,11385.312,11386.337,11385.312,11385.961,0.04428999871015549],[1742357100000,11386.063,11386.175,11385.249,11386.073,0.035360001027584076],[1742357160000,11386.073,11386.288,11384.224,11385.799,0.04751000180840492],[1742357220000,11385.799,11386.288,11385.211,11385.499,0.024320000782608986],[1742357280000,11385.387,11385.499,11382.585,11383.099,0.03449000045657158],[1742357340000,11383.099,11385.961,11381.974,11385.587,0.030889999121427536],[1742357400000,11385.586,11385.586,11384.461,11385.274,0.007300000172108412],[1742357460000,11385.313,11385.961,11384.649,11385.961,0.016599999740719795],[1742357520000,11385.961,11386.438,11385.211,11385.586,0.018570000305771828],[1742357580000,11385.987,11387.487,11385.537,11387.001,0.019950000569224358],[1742357640000,11386.775,11387.087,11385.237,11385.424,0.014279999770224094],[1742357700000,11385.649,11386.25,11384.637,11385.949,0.016340000554919243],[1742357760000,11385.912,11388.612,11384.975,11388.35,0.023110000416636467],[1742357820000,11388.537,11391.275,11388.425,11389.7,0.019750000908970833],[1742357880000,11389.664,11390.864,11389.224,11390.75,0.008999999612569809],[1742357940000,11390.826,11393.301,11390.713,11392.213,0.015110000036656857],[1742358000000,11392.214,11392.326,11389.663,11390.714,0.009730000048875809],[1742358060000,11390.826,11392.85,11390.338,11391.463,0.01351999957114458],[1742358120000,11391.538,11392.325,11390.788,11392.025,0.006750000175088644],[1742358180000,11392.026,11392.25,11390.751,11391.163,0.008299999870359898],[1742358240000,11391.35,11391.35,11388.65,11390.75,0.01607000082731247],[1742358300000,11390.75,11391.388,11390.413,11390.788,0.005590000189840794],[1742358360000,11390.799,11395.101,11390.761,11394.538,0.010660000145435333],[1742358420000,11394.576,11394.576,11392.063,11393.263,0.009349999949336052],[1742358480000,11393.274,11393.301,11391.689,11391.689,0.009720000438392162],[1742358540000,11391.838,11393.226,11391.763,11392.213,0.00977999996393919],[1742358600000,11392.176,11392.395,11391.683,11392.058,0.0036299999337643385],[1742358660000,11392.17,11392.358,11391.42,11391.42,0.0018100000452250242],[1742358720000,11391.382,11392.695,11390.632,11392.396,0.005770000163465738],[1742358780000,11392.545,11392.545,11391.983,11392.32,0.0013200000394135714],[1742358840000,11392.519,11392.62,11389.807,11389.845,0.006670000031590462],[1742358900000,11389.883,11390.857,11389.282,11390.182,0.026669999584555626],[1742358960000,11390.182,11391.795,11389.733,11391.158,0.009840000420808792],[1742359020000,11391.195,11391.916,11388.908,11391.69,0.026599999517202377],[1742359080000,11391.577,11392.403,11390.49,11390.865,0.016950000077486038],[1742359140000,11390.865,11391.953,11389.188,11389.364,0.03229999914765358],[1742359200000,11389.364,11389.514,11387.275,11387.489,0.02425999939441681],[1742359260000,11387.575,11390.302,11387.5,11389.028,0.019759999588131905],[1742359320000,11389.064,11390.452,11388.964,11390.189,0.01484999991953373],[1742359380000,11389.852,11390.227,11389.676,11390.002,0.01858999952673912],[1742359440000,11390.077,11390.153,11389.064,11389.44,0.006680000107735395],[1742359500000,11389.852,11390.189,11387.414,11388.914,0.020560000091791153],[1742359560000,11388.914,11389.364,11387.902,11388.352,0.015440000221133232],[1742359620000,11388.314,11388.915,11388.014,11388.277,0.028529999777674675],[1742359680000,11388.326,11389.139,11388.277,11388.99,0.006200000178068876],[1742359740000,11389.028,11389.478,11387.714,11388.9,0.00791999977082014],[1742359800000,11388.826,11391.31,11388.796,11391.198,0.0083600003272295],[1742359860000,11390.859,11391.647,11390.072,11391.572,0.007040000054985285],[1742359920000,11391.572,11392.36,11390.822,11391.873,0.00851999968290329],[1742359980000,11391.234,11391.234,11390.109,11390.934,0.01107999961823225],[1742360040000,11390.822,11391.422,11390.109,11391.347,0.023110000416636467],[1742360100000,11391.609,11391.609,11386.97,11387.458,0.014270000159740448],[1742360160000,11387.457,11388.497,11384.907,11385.02,0.017349999397993088],[1742360220000,11384.907,11387.521,11384.532,11386.171,0.011250000447034836],[1742360280000,11386.021,11390.972,11385.872,11390.822,0.01056000031530857],[1742360340000,11390.822,11391.422,11390.034,11390.897,0.01143999956548214],[1742360400000,11391.309,11393.785,11390.972,11393.748,0.01331000030040741],[1742360460000,11393.86,11395.022,11392.584,11394.76,0.013910000212490559],[1742360520000,11394.76,11395.435,11393.383,11393.485,0.012199999764561653],[1742360580000,11393.672,11394.948,11393.496,11394.535,0.011850000359117985],[1742360640000,11394.422,11394.723,11393.073,11393.822,0.013530000112950802],[1742360700000,11393.747,11394.31,11392.622,11393.785,0.008249999955296516],[1742360760000,11393.485,11394.647,11393.372,11394.311,0.005609999876469374],[1742360820000,11394.236,11395.848,11394.01,11395.548,0.007519999984651804],[1742360880000,11395.397,11396.524,11394.122,11394.986,0.01561999972909689],[1742360940000,11394.985,11395.21,11392.735,11394.685,0.01484999991953373],[1742361000000,11394.76,11395.398,11394.197,11394.986,0.009019999764859676],[1742361060000,11394.947,11399.937,11394.61,11398.511,0.024159999564290047],[1742361120000,11398.398,11398.887,11397.423,11397.922,0.024210000410676003],[1742361180000,11398.023,11398.511,11395.435,11398.249,0.017240000888705254],[1742361240000,11398.334,11399.073,11397.798,11398.173,0.012910000048577785],[1742361300000,11398.173,11399.111,11397.048,11398.061,0.015809999778866768],[1742361360000,11398.061,11401.335,11397.76,11398.484,0.018699999898672104],[1742361420000,11398.109,11398.484,11396.163,11396.609,0.01600000075995922],[1742361480000,11396.796,11398.21,11396.647,11398.174,0.006550000049173832],[1742361540000,11398.285,11398.285,11397.022,11397.61,0.009970000013709068],[1742361600000,11397.573,11398.301,11396.598,11397.986,0.0239499993622303],[1742361660000,11398.098,11398.21,11395.221,11395.409,0.01971999928355217],[1742361720000,11395.409,11396.089,11394.021,11395.638,0.035440001636743546],[1742361780000,11395.638,11395.976,11393.158,11394.662,0.0342399999499321],[1742361840000,11394.434,11398.56,11394.397,11398.372,0.029769999906420708],[1742361900000,11398.373,11398.752,11396.688,11396.871,0.018959999084472656],[1742361960000,11397.059,11398.109,11396.084,11396.384,0.014879999682307243],[1742362020000,11396.384,11397.359,11396.384,11397.173,0.008100000210106373],[1742362080000,11396.984,11397.172,11392.933,11394.509,0.024739999324083328],[1742362140000,11394.396,11395.634,11394.396,11394.509,0.015960000455379486],[1742362200000,11394.471,11395.709,11393.271,11394.91,0.03869999945163727],[1742362260000,11394.797,11396.084,11393.834,11394.996,0.020330000668764114],[1742362320000,11395.173,11397.4,11394.134,11397.097,0.025869999080896378],[1742362380000,11397.06,11398.714,11396.46,11397.659,0.027170000597834587],[1742362440000,11397.686,11403.5,11397.385,11402.899,0.018729999661445618],[1742362500000,11402.647,11409.462,11402.449,11408.862,0.03988000005483627],[1742362560000,11408.9,11410.326,11405.899,11409.174,0.03579999879002571],[1742362620000,11409.174,11414.227,11409.024,11413.626,0.03036000020802021],[1742362680000,11413.738,11415.126,11409.286,11409.628,0.059530001133680344],[1742362740000,11409.365,11410.678,11406.923,11409.987,0.08386000245809555],[1742362800000,11410.025,11410.625,11407.298,11408.423,0.027340000495314598],[1742362860000,11408.424,11409.327,11406.913,11407.925,0.025930000469088554],[1742362920000,11407.851,11411.938,11407.25,11410.861,0.02264999970793724],[1742362980000,11410.824,11414.049,11409.549,11409.549,0.030389999970793724],[1742363040000,11409.549,11409.925,11407.711,11409.174,0.016599999740719795],[1742363100000,11409.325,11413.337,11409.175,11412.474,0.029729999601840973],[1742363160000,11412.4,11414.05,11411.236,11413.674,0.030389999970793724],[1742363220000,11413.675,11413.675,11409.624,11409.961,0.03067000024020672],[1742363280000,11409.961,11412.25,11408.874,11411.574,0.02565000019967556],[1742363340000,11411.526,11411.8,11409.021,11411.459,0.0485600009560585],[1742363400000,11411.309,11413.111,11410.972,11412.21,0.03381999954581261],[1742363460000,11412.134,11412.987,11409.059,11412.798,0.026429999619722366],[1742363520000,11412.649,11412.761,11411.036,11412.311,0.009180000051856041],[1742363580000,11411.973,11412.423,11410.661,11411.336,0.011909999884665012],[1742363640000,11411.411,11414.337,11410.598,11414,0.02776999957859516],[1742363700000,11414.299,11418.913,11414.15,11418.049,0.014510000124573708],[1742363760000,11418.124,11421.425,11417.825,11420.301,0.02411000058054924],[1742363820000,11420.45,11424.05,11419.888,11423.262,0.03125999867916107],[1742363880000,11423.301,11423.638,11419.624,11420.273,0.018629999831318855],[1742363940000,11420.3,11420.938,11418.462,11420.862,0.021290000528097153],[1742364000000,11420.675,11421.05,11415.949,11417.187,0.02741999924182892],[1742364060000,11417.299,11419.813,11417.299,11419.249,0.03723999857902527],[1742364120000,11418.949,11420.337,11417.149,11419.287,0.023099999874830246],[1742364180000,11419.099,11420.675,11417.974,11418.162,0.01769999973475933],[1742364240000,11418.05,11421.012,11416.961,11418.574,0.03531000018119812],[1742364300000,11418.462,11421.575,11416.624,11420.751,0.04162000119686127],[1742364360000,11420.862,11421.162,11418.398,11418.537,0.04983999952673912],[1742364420000,11418.462,11420.863,11418.312,11419.813,0.06539999693632126],[1742364480000,11419.812,11420.074,11415.397,11415.774,0.03277000039815903],[1742364540000,11415.773,11416.599,11414.197,11414.535,0.03864999860525131],[1742364600000,11414.535,11414.535,11409.874,11411.684,0.039719998836517334],[1742364660000,11411.759,11411.759,11406.01,11406.771,0.037050001323223114],[1742364720000,11407.146,11407.147,11400.358,11400.358,0.04548000171780586],[1742364780000,11400.695,11400.695,11392.182,11395.171,0.0531499981880188],[1742364840000,11395.519,11399.785,11395.471,11398.359,0.029440000653266907],[1742364900000,11398.696,11405.447,11395.831,11405.447,0.03302999958395958],[1742364960000,11405.26,11407.548,11399.645,11399.645,0.03012000024318695],[1742365020000,11399.645,11399.645,11394.769,11397.346,0.05835999920964241],[1742365080000,11397.496,11398.847,11395.733,11397.459,0.028429999947547913],[1742365140000,11397.496,11399.184,11394.544,11395.133,0.025939999148249626],[1742365200000,11395.246,11397.834,11384.455,11384.493,0.03728000074625015],[1742365260000,11384.256,11392.707,11383.593,11392.07,0.04701000079512596],[1742365320000,11391.92,11393.746,11389.882,11393.183,0.0385500006377697],[1742365380000,11393.409,11398.521,11393.409,11397.571,0.019300000742077827],[1742365440000,11397.571,11398.621,11392.894,11394.282,0.024140000343322754],[1742365500000,11394.244,11394.77,11391.394,11394.394,0.029789999127388],[1742365560000,11394.395,11396.645,11392.894,11395.895,0.014139999635517597],[1742365620000,11396.008,11398.921,11395.144,11395.144,0.0243500005453825],[1742365680000,11395.22,11395.333,11391.382,11392.144,0.024960000067949295],[1742365740000,11392.144,11392.771,11389.593,11391.394,0.045409999787807465],[1742365800000,11391.045,11392.095,11386.518,11388.506,0.034779999405145645],[1742365860000,11388.496,11388.532,11384.455,11385.345,0.04690000042319298],[1742365920000,11385.382,11389.732,11383.368,11389.732,0.039719998836517334],[1742365980000,11389.658,11391.195,11388.419,11389.893,0.022770000621676445],[1742366040000,11389.894,11391.993,11389.143,11390.979,0.02273000031709671],[1742366100000,11390.653,11397.131,11390.39,11397.131,0.033890001475811005],[1742366160000,11397.355,11398.893,11396.267,11396.268,0.024940000846982002],[1742366220000,11396.08,11396.08,11392.64,11393.016,0.017980000004172325],[1742366280000,11392.64,11395.292,11390.765,11394.955,0.018069999292492867],[1742366340000,11395.105,11396.766,11394.617,11395.641,0.015119999647140503],[1742366400000,11395.642,11398.331,11395.641,11395.941,0.015279999934136868],[1742366460000,11396.166,11396.305,11393.042,11393.229,0.020549999549984932],[1742366520000,11393.343,11395.931,11392.442,11395.742,0.0207700002938509],[1742366580000,11395.742,11400.43,11395.03,11400.43,0.019109999760985374],[1742366640000,11400.318,11405.194,11400.243,11404.031,0.03036000020802021],[1742366700000,11404.042,11411.907,11403.431,11411.157,0.06425999850034714],[1742366760000,11411.158,11411.796,11408.045,11409.695,0.05508999899029732],[1742366820000,11409.77,11412.208,11409.657,11410.146,0.04016000032424927],[1742366880000,11410.182,11411.346,11408.982,11410.445,0.03668000176548958],[1742366940000,11410.596,11410.97,11409.507,11410.557,0.038419999182224274],[1742367000000,11410.596,11412.057,11409.582,11411.157,0.025779999792575836],[1742367060000,11411.232,11413.183,11411.12,11412.582,0.03578000143170357],[1742367120000,11412.846,11413.145,11411.007,11412.546,0.020230000838637352],[1742367180000,11412.432,11418.433,11412.432,11417.347,0.07470999658107758],[1742367240000,11417.271,11418.397,11415.884,11418.096,0.06251999735832214],[1742367300000,11417.984,11418.097,11414.159,11414.459,0.05567000061273575],[1742367360000,11414.458,11419.41,11413.558,11418.959,0.07107999920845032],[1742367420000,11419.221,11419.297,11415.47,11415.884,0.06509999930858612],[1742367480000,11415.958,11415.958,11410.52,11411.232,0.030780000612139702],[1742367540000,11411.232,11413.895,11407.219,11412.207,0.027210000902414322],[1742367600000,11412.32,11412.395,11408.383,11411.157,0.020670000463724136],[1742367660000,11411.158,11414.683,11411.008,11413.071,0.02247999981045723],[1742367720000,11413.033,11414.87,11411.27,11414.42,0.017829999327659607],[1742367780000,11414.57,11414.769,11409.893,11410.643,0.02418000064790249],[1742367840000,11410.643,11411.018,11406.893,11406.93,0.02928999997675419],[1742367900000,11406.893,11408.356,11406.519,11406.519,0.015569999814033508],[1742367960000,11406.518,11407.594,11405.768,11406.545,0.020330000668764114],[1742368020000,11406.657,11407.894,11405.419,11406.094,0.024490000680088997],[1742368080000,11406.095,11410.333,11405.719,11409.282,0.020349999889731407],[1742368140000,11409.282,11410.782,11409.169,11410.145,0.020239999517798424],[1742368200000,11409.92,11412.47,11407.708,11410.97,0.026009999215602875],[1742368260000,11410.97,11410.971,11408.682,11409.771,0.0173799991607666],[1742368320000,11409.77,11410.558,11408.719,11409.169,0.012480000033974648],[1742368380000,11408.833,11410.333,11402.768,11402.768,0.01647000014781952],[1742368440000,11403.056,11404.294,11401.256,11403.356,0.026149999350309372],[1742368500000,11403.168,11405.119,11400.779,11400.854,0.013269999995827675],[1742368560000,11400.854,11401.679,11399.954,11401.418,0.024960000067949295],[1742368620000,11401.38,11401.792,11398.904,11400.479,0.0218299999833107],[1742368680000,11400.468,11404.605,11400.367,11404.305,0.014800000004470348],[1742368740000,11404.23,11404.381,11402.542,11402.655,0.0163199994713068],[1742368800000,11402.242,11405.055,11399.429,11399.767,0.03012000024318695],[1742368860000,11400.254,11402.007,11396.98,11401.429,0.033229999244213104],[1742368920000,11401.541,11401.616,11397.92,11398.896,0.011830000206828117],[1742368980000,11398.756,11399.008,11396.419,11397.319,0.012369999662041664],[1742369040000,11397.394,11401.604,11397.394,11401.449,0.009399999864399433],[1742369100000,11401.488,11404.646,11401.097,11404.346,0.010449999943375587],[1742369160000,11405.07,11406.447,11403.785,11404.572,0.02246999926865101],[1742369220000,11404.496,11405.816,11404.121,11405.805,0.014159999787807465],[1742369280000,11406.154,11406.969,11405.355,11406.031,0.016109999269247055],[1742369340000,11406.143,11407.005,11404.305,11405.104,0.01582000032067299],[1742369400000,11405.066,11408.356,11404.991,11406.968,0.022670000791549683],[1742369460000,11408.018,11409.069,11407.569,11407.943,0.013439999893307686],[1742369520000,11408.018,11410.756,11408.018,11410.044,0.016820000484585762],[1742369580000,11409.931,11410.269,11408.318,11410.043,0.012609999626874924],[1742369640000,11410.381,11411.581,11409.931,11410.906,0.01486000046133995],[1742369700000,11410.692,11411.469,11408.768,11409.267,0.012969999574124813],[1742369760000,11409.268,11409.981,11406.068,11406.068,0.01319000031799078],[1742369820000,11406.144,11407.418,11403.267,11404.305,0.049309998750686646],[1742369880000,11404.305,11404.305,11399.26,11399.26,0.043779999017715454],[1742369940000,11399.223,11400.46,11397.722,11400.011,0.04191000014543533],[1742370000000,11399.972,11403.349,11399.073,11403.085,0.030719999223947525],[1742370060000,11402.973,11403.573,11400.272,11402.486,0.04441000148653984],[1742370120000,11402.448,11404.512,11401.097,11403.123,0.034060001373291016],[1742370180000,11403.123,11403.498,11399.645,11402.908,0.04108000174164772],[1742370240000,11402.908,11403.733,11400.406,11402.619,0.03212999925017357],[1742370300000,11402.019,11402.019,11396.344,11397.031,0.041179999709129333],[1742370360000,11396.956,11398.943,11395.707,11396.419,0.02493000030517578],[1742370420000,11396.532,11396.72,11391.432,11391.843,0.02329999953508377],[1742370480000,11391.694,11391.768,11387.166,11391.506,0.03463999927043915],[1742370540000,11391.507,11393.43,11390.793,11392.867,0.021320000290870667],[1742370600000,11392.755,11393.607,11390.081,11393.382,0.05172999948263168],[1742370660000,11393.156,11394.731,11392.819,11393.231,0.03313000127673149],[1742370720000,11393.27,11397.432,11391.656,11396.87,0.04284999892115593],[1742370780000,11396.833,11396.833,11391.768,11391.993,0.07591000199317932],[1742370840000,11392.031,11394.731,11390.418,11393.869,0.036400001496076584],[1742370900000,11393.794,11393.981,11391.63,11391.956,0.022369999438524246],[1742370960000,11391.956,11392.256,11389.03,11391.431,0.04532000049948692],[1742371020000,11391.356,11393.57,11390.418,11393.382,0.034040000289678574],[1742371080000,11393.231,11393.531,11388.58,11390.193,0.08087000250816345],[1742371140000,11390.193,11390.917,11388.393,11388.73,0.05936000123620033],[1742371200000,11388.805,11392.042,11385.58,11392.042,0.05778999999165535],[1742371260000,11392.042,11393.167,11390.655,11390.993,0.06125999987125397],[1742371320000,11390.993,11392.043,11388.505,11391.431,0.06755000352859497],[1742371380000,11391.431,11392.53,11390.917,11390.917,0.046229999512434006],[1742371440000,11390.917,11392.182,11387.166,11388.854,0.06095999851822853],[1742371500000,11388.817,11389.33,11386.416,11388.029,0.054099999368190765],[1742371560000,11388.291,11389.443,11384.542,11384.917,0.0355600006878376],[1742371620000,11384.578,11388.291,11383.416,11386.079,0.018309999257326126],[1742371680000,11386.079,11386.08,11380.79,11380.79,0.03317999839782715],[1742371740000,11380.79,11383.154,11378.841,11379.44,0.03627999871969223],[1742371800000,11379.441,11379.891,11373.216,11373.665,0.03920000046491623],[1742371860000,11373.628,11378.316,11373.028,11375.991,0.043219998478889465],[1742371920000,11375.953,11377.38,11373.365,11376.254,0.05039000138640404],[1742371980000,11376.217,11376.93,11374.566,11376.205,0.03717999905347824],[1742372040000,11375.991,11377.717,11375.242,11375.991,0.03616999834775925],[1742372100000,11376.253,11377.492,11374.978,11376.703,0.035339999943971634],[1742372160000,11376.205,11378.991,11375.297,11375.785,0.03888000175356865],[1742372220000,11375.898,11379.198,11374.96,11378.861,0.02906000055372715],[1742372280000,11379.048,11382.484,11378.899,11381.545,0.039739999920129776],[1742372340000,11381.771,11383.822,11381.508,11383.383,0.0333000011742115],[1742372400000,11383.158,11383.721,11380.597,11381.171,0.03472999855875969],[1742372460000,11381.02,11382.746,11380.495,11381.695,0.02353999949991703],[1742372520000,11381.845,11383.497,11381.246,11381.422,0.03465000167489052],[1742372580000,11381.395,11384.774,11381.32,11383.698,0.03725999966263771],[1742372640000,11383.586,11383.586,11379.823,11379.872,0.05603000149130821],[1742372700000,11379.835,11382.186,11379.685,11381.935,0.0500200018286705],[1742372760000,11381.935,11382.311,11378.934,11379.684,0.055709999054670334],[1742372820000,11379.684,11381.561,11376.225,11378.827,0.07079999893903732],[1742372880000,11378.126,11382.251,11378.039,11382.213,0.03316999971866608],[1742372940000,11382.138,11382.776,11378.275,11379.4,0.02672000043094158],[1742373000000,11379.464,11381.827,11376.7,11378.414,0.05212999880313873],[1742373060000,11378.415,11380.702,11377.525,11379.325,0.06332000344991684],[1742373120000,11379.475,11380.927,11378.226,11378.301,0.07772000133991241],[1742373180000,11378.301,11379.314,11374.176,11374.524,0.04056999832391739],[1742373240000,11374.112,11374.9,11372.986,11374.488,0.03781000152230263],[1742373300000,11374.488,11377,11373.549,11373.849,0.04596000164747238],[1742373360000,11373.849,11374.525,11370.361,11370.773,0.02905000001192093],[1742373420000,11370.773,11371.812,11369.637,11370.061,0.03206999972462654],[1742373480000,11370.061,11371.899,11363.984,11364.773,0.03369000181555748],[1742373540000,11364.772,11364.997,11359.81,11364.772,0.05056999996304512],[1742373600000,11365.147,11367.885,11365.147,11367.397,0.0297200009226799],[1742373660000,11367.398,11368.148,11362.521,11363.273,0.01889999955892563],[1742373720000,11363.272,11367.125,11362.36,11362.36,0.02078000083565712],[1742373780000,11362.36,11364.022,11359.147,11359.147,0.01792999915778637],[1742373840000,11358.771,11361.471,11355.871,11359.708,0.01761999912559986],[1742373900000,11359.585,11362.784,11359.472,11362.71,0.02191999927163124],[1742373960000,11362.634,11363.534,11360.871,11362.485,0.03756000101566315],[1742374020000,11362.446,11363.673,11360.984,11361.171,0.030460000038146973],[1742374080000,11361.096,11362.372,11358.808,11359.446,0.03300999850034714],[1742374140000,11359.322,11361.921,11358.32,11360.646,0.027659999206662178],[1742374200000,11360.646,11361.085,11357.447,11358.384,0.038029998540878296],[1742374260000,11358.385,11358.846,11353.407,11353.895,0.030309999361634254],[1742374320000,11353.519,11356.521,11353.407,11355.77,0.022749999538064003],[1742374380000,11355.77,11357.083,11354.12,11356.107,0.024129999801516533],[1742374440000,11355.958,11357.465,11354.088,11356.338,0.014229999855160713],[1742374500000,11355.963,11358.965,11355.963,11358.251,0.029529999941587448],[1742374560000,11358.401,11358.89,11355.202,11356.14,0.046539999544620514],[1742374620000,11356.102,11358.215,11355.101,11357.952,0.033640000969171524],[1742374680000,11358.139,11358.701,11352.764,11353.6,0.02501000091433525],[1742374740000,11353.563,11354.779,11346.627,11348.402,0.02873999997973442],[1742374800000,11348.402,11355.415,11346.264,11355.153,0.03003999963402748],[1742374860000,11355.115,11356.128,11350.877,11352.565,0.036389999091625214],[1742374920000,11352.565,11357.179,11351.241,11353.84,0.026429999619722366],[1742374980000,11353.84,11357.179,11353.465,11354.853,0.03308999910950661],[1742375040000,11354.778,11356.578,11345.701,11345.888,0.0531499981880188],[1742375100000,11345.738,11346.751,11339.127,11346.076,0.041269998997449875],[1742375160000,11346.264,11350.877,11346.188,11348.551,0.030069999396800995],[1742375220000,11347.902,11352.341,11347.127,11350.352,0.02889999933540821],[1742375280000,11350.353,11355.816,11350.353,11355.105,0.02329999953508377],[1742375340000,11355.104,11355.255,11351.853,11352.603,0.020749999210238457],[1742375400000,11352.293,11353.129,11349.941,11350.841,0.025919999927282333],[1742375460000,11350.804,11354.544,11350.804,11354.366,0.02394000068306923],[1742375520000,11354.291,11355.443,11352.678,11352.716,0.02672000043094158],[1742375580000,11352.566,11353.429,11351.917,11352.828,0.02054000087082386],[1742375640000,11352.678,11353.205,11351.253,11351.328,0.02287999913096428],[1742375700000,11351.479,11353.541,11351.479,11352.003,0.026359999552369118],[1742375760000,11351.928,11354.066,11350.728,11351.404,0.029670000076293945],[1742375820000,11351.592,11353.443,11350.728,11353.293,0.024119999259710312],[1742375880000,11353.293,11353.293,11350.469,11352.28,0.020190000534057617],[1742375940000,11352.055,11354.568,11351.68,11354.306,0.027289999648928642],[1742376000000,11354.369,11357.644,11353.368,11357.456,0.027960000559687614],[1742376060000,11357.494,11357.681,11353.368,11353.395,0.03339000046253204],[1742376120000,11353.394,11356.745,11353.282,11356.369,0.019840000197291374],[1742376180000,11356.406,11360.721,11356.406,11359.107,0.040449999272823334],[1742376240000,11359.07,11360.183,11356.406,11358.958,0.032760001718997955],[1742376300000,11358.919,11361.245,11358.732,11360.87,0.03181999921798706],[1742376360000,11360.87,11360.871,11358.645,11359.407,0.02718999981880188],[1742376420000,11359.557,11361.245,11357.906,11359.257,0.02879999950528145],[1742376480000,11359.108,11359.219,11357.82,11358.395,0.019619999453425407],[1742376540000,11358.394,11360.383,11358.394,11359.433,0.01355000026524067],[1742376600000,11359.283,11361.282,11358.619,11360.082,0.02142000012099743],[1742376660000,11360.082,11360.907,11359.594,11360.72,0.02012000046670437],[1742376720000,11360.496,11363.009,11360.446,11362.295,0.02810000069439411],[1742376780000,11361.984,11361.985,11358.833,11359.358,0.03849000111222267],[1742376840000,11359.332,11360.334,11358.882,11359.855,0.0405299998819828],[1742376900000,11359.705,11359.705,11356.928,11358.727,0.03581999987363815],[1742376960000,11358.615,11360.34,11358.54,11359.853,0.032579999417066574],[1742377020000,11359.404,11361.766,11359.242,11361.504,0.01947000063955784],[1742377080000,11361.803,11362.666,11360.254,11362.216,0.02638000063598156],[1742377140000,11362.217,11364.053,11361.728,11363.791,0.0294599998742342],[1742377200000,11363.791,11365.366,11363.791,11364.616,0.0203699991106987],[1742377260000,11364.616,11366.154,11364.091,11364.541,0.028349999338388443],[1742377320000,11364.541,11365.704,11364.392,11365.216,0.02070000022649765],[1742377380000,11364.879,11365.217,11363.191,11364.203,0.024049999192357063],[1742377440000,11364.204,11367.043,11364.166,11366.904,0.02442000061273575],[1742377500000,11366.529,11367.016,11364.991,11366.041,0.018379999324679375],[1742377560000,11366.416,11366.417,11363.191,11365.525,0.01662999950349331],[1742377620000,11365.15,11365.787,11364.287,11365.112,0.023159999400377274],[1742377680000,11365.262,11365.6,11363.801,11365.487,0.025779999792575836],[1742377740000,11365.412,11366.126,11364.287,11364.512,0.023819999769330025],[1742377800000,11364.475,11367.953,11364.362,11366.789,0.01769999973475933],[1742377860000,11366.162,11368.965,11366.162,11368.965,0.01508999988436699],[1742377920000,11368.964,11371.702,11368.252,11371.027,0.015359999611973763],[1742377980000,11370.915,11371.065,11368.039,11369.914,0.035349998623132706],[1742378040000,11369.913,11370.551,11368.102,11370.026,0.030160000547766685],[1742378100000,11369.277,11369.463,11365.112,11365.975,0.035110000520944595],[1742378160000,11365.937,11367.177,11364.814,11364.814,0.023499999195337296],[1742378220000,11364.615,11368.067,11364.127,11367.803,0.009060000069439411],[1742378280000,11367.728,11368.704,11367.315,11368.704,0.007369999773800373],[1742378340000,11368.328,11368.854,11367.953,11368.741,0.005830000154674053],[1742378400000,11368.703,11368.929,11365.328,11365.703,0.007040000054985285],[1742378460000,11365.515,11367.954,11364.952,11365.478,0.00571999978274107],[1742378520000,11365.403,11365.403,11364.315,11364.727,0.006380000151693821],[1742378580000,11364.69,11366.116,11362.364,11362.364,0.02095000073313713],[1742378640000,11361.952,11364.69,11360.939,11363.341,0.017009999603033066],[1742378700000,11363.34,11365.098,11362.171,11363.934,0.016540000215172768],[1742378760000,11364.047,11365.81,11362.996,11365.398,0.012760000303387642],[1742378820000,11365.397,11365.435,11364.497,11365.059,0.010940000414848328],[1742378880000,11365.06,11365.959,11364.009,11365.408,0.014399999752640724],[1742378940000,11364.834,11365.108,11363.87,11364.134,0.022029999643564224],[1742379000000,11364.17,11365.671,11364.02,11365.183,0.017920000478625298],[1742379060000,11365.371,11365.447,11364.546,11365.108,0.016680000349879265],[1742379120000,11365.108,11365.109,11361.421,11362.107,0.017430000007152557],[1742379180000,11362.22,11363.646,11362.032,11362.783,0.018719999119639397],[1742379240000,11362.745,11365.408,11362.707,11364.62,0.019519999623298645],[1742379300000,11364.733,11367.097,11364.545,11366.722,0.015039999969303608],[1742379360000,11366.833,11371.838,11366.233,11371.051,0.02718999981880188],[1742379420000,11371.576,11373.439,11371.388,11373.065,0.018850000575184822],[1742379480000,11373.064,11376.441,11373.064,11376.339,0.014870000071823597],[1742379840000,11386.671,11386.746,11385.246,11385.246,0.0040699997916817665],[1742379900000,11385.171,11388.06,11383.595,11386.532,0.01351999957114458],[1742379960000,11385.283,11386.72,11383.483,11385.358,0.024550000205636024],[1742380020000,11385.358,11390.32,11385.283,11390.045,0.018959999084472656],[1742380080000,11390.319,11390.42,11387.194,11388.069,0.01810000091791153],[1742380140000,11388.068,11388.631,11385.48,11387.319,0.029570000246167183],[1742380200000,11387.318,11390.007,11385.656,11387.119,0.027319999411702156],[1742380260000,11387.269,11387.494,11382.843,11384.681,0.03511999920010567],[1742380320000,11384.644,11388.658,11384.419,11387.907,0.04343000054359436],[1742380380000,11387.881,11388.106,11386.669,11386.943,0.03858000040054321],[1742380440000,11386.943,11387.881,11385.855,11387.832,0.04019000008702278],[1742380500000,11387.983,11388.77,11387.194,11388.169,0.02459999918937683],[1742380560000,11388.169,11390.157,11388.169,11389.944,0.014960000291466713],[1742380620000,11389.671,11392.945,11389.644,11391.47,0.0215000007301569],[1742380680000,11391.208,11394.509,11390.731,11392.344,0.02012000046670437],[1742380740000,11392.569,11394.567,11391.181,11393.955,0.01875999942421913],[1742380800000,11393.955,11395.042,11391.341,11391.341,0.03198999911546707],[1742380860000,11390.965,11393.403,11389.727,11392.467,0.024819999933242798],[1742380920000,11392.353,11393.721,11390.731,11390.806,0.025609999895095825],[1742380980000,11391.07,11391.631,11390.094,11390.995,0.01638999953866005],[1742381040000,11391.144,11394.821,11390.62,11394.745,0.02387000061571598],[1742381100000,11394.707,11394.895,11389.231,11389.831,0.017820000648498535],[1742381160000,11390.019,11390.019,11386.905,11388.181,0.023749999701976776],[1742381220000,11388.143,11390.233,11386.494,11389.794,0.022140000015497208],[1742381280000,11389.681,11390.394,11388.331,11389.456,0.022450000047683716],[1742381340000,11389.532,11390.769,11388.706,11390.457,0.02273000031709671],[1742381400000,11390.833,11391.17,11388.02,11389.494,0.025669999420642853],[1742381460000,11389.457,11389.493,11386.455,11386.455,0.01981000043451786],[1742381520000,11386.455,11387.055,11384.756,11385.819,0.015410000458359718],[1742381580000,11385.443,11385.443,11383.943,11384.981,0.0239499993622303],[1742381640000,11385.131,11385.131,11383.267,11383.455,0.016300000250339508],[1742381700000,11383.417,11384.131,11380.904,11381.317,0.022940000519156456],[1742381760000,11381.055,11384.73,11381.055,11382.506,0.022630000486969948],[1742381820000,11382.468,11386.033,11381.981,11385.394,0.015449999831616879],[1742381880000,11385.394,11385.394,11383.406,11385.206,0.0061599998734891415],[1742381940000,11385.206,11385.506,11383.706,11383.706,0.007809999864548445],[1742382000000,11383.706,11384.869,11382.206,11383.706,0.00571999978274107],[1742382060000,11383.519,11384.719,11382.543,11382.918,0.003659999929368496],[1742382120000,11382.506,11384.844,11380.669,11384.655,0.011719999834895134],[1742382180000,11384.805,11386.044,11384.618,11385.506,0.018459999933838844],[1742382240000,11385.406,11387.093,11384.618,11386.606,0.01868000067770481],[1742382300000,11386.119,11387.357,11385.93,11386.043,0.008059999905526638],[1742382360000,11386.043,11386.043,11384.055,11384.43,0.013209999538958073],[1742382420000,11384.355,11384.355,11382.432,11383.08,0.017999999225139618],[1742382480000,11383.155,11384.655,11383.08,11384.167,0.016829999163746834],[1742382540000,11384.167,11384.881,11383.943,11384.843,0.01128000020980835],[1742382600000,11384.844,11385.78,11384.243,11385.556,0.016030000522732735],[1742382660000,11385.669,11385.93,11383.942,11384.205,0.01372000016272068],[1742382720000,11384.205,11386.868,11384.167,11386.306,0.01384000014513731],[1742382780000,11386.268,11389.832,11386.268,11388.443,0.01800999976694584],[1742382840000,11388.593,11390.582,11387.431,11390.395,0.022110000252723694],[1742382900000,11390.694,11390.769,11388.17,11388.482,0.016750000417232513],[1742382960000,11388.368,11391.332,11387.356,11390.431,0.018719999119639397],[1742383020000,11392.194,11393.132,11391.695,11392.869,0.014940000139176846],[1742383080000,11392.832,11393.694,11391.819,11393.357,0.014510000124573708],[1742383140000,11393.357,11394.958,11392.633,11394.583,0.01217000000178814],[1742383200000,11394.369,11395.259,11393.834,11394.397,0.008539999835193157],[1742383260000,11393.834,11394.557,11392.858,11394.171,0.005319999996572733],[1742383320000,11394.096,11394.583,11391.808,11391.883,0.008620000444352627],[1742383380000,11392.183,11395.146,11391.995,11394.444,0.011029999703168869],[1742383440000,11394.621,11397.284,11394.145,11397.209,0.008609999902546406],[1742383500000,11397.172,11398.184,11396.796,11396.796,0.009119999594986439],[1742383560000,11396.871,11397.257,11396.272,11396.946,0.0061900001019239426],[1742383620000,11396.91,11397.884,11396.17,11397.735,0.0129399998113513],[1742383680000,11397.97,11401.26,11397.921,11400.959,0.010619999840855598],[1742383740000,11400.998,11402.235,11400.134,11402.16,0.009619999676942825],[1742383800000,11402.086,11402.385,11398.034,11399.909,0.01343000028282404],[1742383860000,11399.91,11400.734,11399.047,11400.659,0.009639999829232693],[1742383920000,11400.584,11401.598,11400.097,11401.598,0.005499999970197678],[1742383980000,11401.86,11404.148,11401.635,11402.422,0.02434000000357628],[1742384040000,11402.461,11402.91,11401.571,11401.635,0.020099999383091927],[1742384100000,11401.683,11402.059,11396.421,11396.421,0.02597999945282936],[1742384160000,11396.496,11400.548,11396.46,11400.509,0.011950000189244747],[1742384220000,11400.359,11401.711,11399.984,11401.147,0.011880000121891499],[1742384280000,11401.147,11402.31,11399.535,11402.197,0.00913000013679266],[1742384340000,11402.272,11402.986,11400.735,11400.847,0.009239999577403069],[1742384400000,11400.847,11403.848,11400.584,11402.536,0.006920000072568655],[1742384460000,11402.497,11402.722,11400.547,11401.861,0.006940000224858522],[1742384520000,11402.123,11403.735,11400.585,11403.322,0.008960000239312649],[1742384580000,11403.447,11403.447,11399.648,11401.372,0.009770000353455544],[1742384640000,11401.561,11403.248,11401.561,11403.247,0.007259999867528677],[1742384700000,11403.774,11403.774,11400.06,11400.134,0.008990000002086163],[1742384760000,11399.909,11401.523,11399.234,11401.335,0.008580000139772892],[1742384820000,11401.335,11402.047,11399.759,11400.098,0.008139999583363533],[1742384880000,11399.873,11402.91,11399.872,11402.836,0.008449999615550041],[1742384940000,11402.91,11404.074,11401.822,11402.01,0.007280000019818544],[1742385000000,11401.935,11403.211,11399.695,11399.695,0.007329999934881926],[1742385060000,11398.184,11400.209,11397.734,11398.709,0.008799999952316284],[1742385120000,11398.709,11400.023,11398.259,11398.296,0.007079999893903732],[1742385180000,11398.908,11400.885,11398.908,11399.534,0.012009999714791775],[1742385240000,11399.658,11401.26,11399.658,11400.884,0.005830000154674053],[1742385300000,11400.96,11402.722,11400.397,11400.997,0.005419999826699495],[1742385360000,11400.923,11403.848,11400.172,11400.285,0.013810000382363796],[1742385420000,11400.284,11400.96,11399.722,11400.134,0.02628999948501587],[1742385480000,11400.134,11401.523,11400.134,11400.772,0.01448999997228384],[1742385540000,11400.734,11400.735,11398.635,11400.247,0.005439999978989363],[1742385600000,11400.097,11401.035,11397.81,11399.272,0.03061000071465969],[1742385660000,11399.609,11403.822,11399.609,11403.097,0.02493000030517578],[1742385720000,11403.098,11403.81,11400.847,11401.898,0.02305999957025051],[1742385780000,11402.272,11402.836,11400.959,11402.01,0.015949999913573265],[1742385840000,11401.897,11402.811,11401.423,11402.286,0.014390000142157078],[1742385900000,11402.36,11403.186,11401.16,11401.985,0.009080000221729279],[1742385960000,11402.578,11405.055,11402.128,11404.455,0.009970000013709068],[1742386020000,11404.342,11404.791,11401.454,11401.528,0.013419999741017818],[1742386080000,11401.228,11402.241,11398.902,11399.729,0.027559999376535416],[1742386140000,11399.652,11401.191,11397.514,11397.778,0.03869999945163727],[1742386200000,11397.901,11400.929,11397.901,11399.916,0.028880000114440918],[1742386260000,11400.028,11403.141,11399.315,11401.49,0.019440000876784325],[1742386320000,11401.64,11404.567,11399.315,11404.567,0.028049999848008156],[1742386380000,11404.754,11405.241,11404.491,11405.028,0.008129999972879887],[1742386440000,11404.83,11405.028,11401.903,11403.028,0.023469999432563782],[1742386500000,11402.842,11403.291,11398.49,11402.617,0.025599999353289604],[1742386560000,11402.578,11403.628,11401.603,11403.553,0.0210999995470047],[1742386620000,11403.366,11404.454,11403.103,11403.441,0.0327799990773201],[1742386680000,11403.591,11403.778,11402.466,11403.328,0.020649999380111694],[1742386740000,11403.328,11403.403,11399.39,11401.153,0.031449999660253525],[1742386800000,11402.278,11403.291,11395.978,11396.689,0.04252000153064728],[1742386860000,11397.027,11398.79,11393.464,11398.64,0.050519999116659164],[1742386920000,11398.79,11399.053,11396.652,11398.002,0.03691999986767769],[1742386980000,11397.965,11399.127,11396.353,11399.052,0.020339999347925186],[1742387040000,11398.865,11401.904,11396.539,11396.877,0.03217000141739845],[1742387100000,11396.84,11398.491,11394.776,11398.19,0.021859999746084213],[1742387160000,11398.003,11400.891,11395.977,11397.364,0.03254999965429306],[1742387220000,11397.402,11399.202,11394.626,11396.69,0.03235999867320061],[1742387280000,11396.69,11397.89,11394.739,11395.002,0.03342000022530556],[1742387340000,11395.302,11396.014,11393.839,11393.943,0.030549999326467514],[1742387400000,11394.017,11398.856,11390.98,11393.558,0.05059000104665756],[1742387460000,11393.557,11395.958,11393.331,11395.695,0.021849999204277992],[1742387520000,11395.62,11398.133,11394.832,11395.283,0.0170499999076128],[1742387580000,11395.62,11396.632,11393.707,11395.244,0.020589999854564667],[1742387640000,11395.62,11401.847,11395.545,11401.847,0.030150000005960464],[1742387700000,11401.847,11403.573,11399.821,11402.822,0.03401000052690506],[1742387760000,11402.821,11404.659,11402.296,11404.397,0.01803000085055828],[1742387820000,11404.397,11405.308,11404.397,11405.046,0.020160000771284103],[1742387880000,11405.008,11405.672,11404.408,11404.582,0.024720000103116035],[1742387940000,11404.883,11405.37,11404.444,11404.77,0.0213600005954504],[1742388000000,11404.77,11405.52,11401.781,11405.07,0.029850000515580177],[1742388060000,11404.883,11405.371,11403.881,11404.582,0.022339999675750732],[1742388120000,11404.395,11404.957,11402.894,11404.02,0.02782999910414219],[1742388180000,11403.832,11403.983,11401.068,11402.332,0.02776999957859516],[1742388240000,11402.332,11403.882,11400.531,11403.42,0.037289999425411224],[1742388300000,11403.421,11406.92,11402.182,11405.869,0.02816000021994114],[1742388360000,11405.906,11408.972,11405.906,11407.367,0.03164999932050705],[1742388420000,11407.442,11409.066,11405.005,11405.005,0.0349700003862381],[1742388480000,11405.154,11405.154,11402.052,11402.39,0.034619998186826706],[1742388540000,11402.465,11404.104,11402.24,11402.653,0.0243500005453825],[1742388600000,11402.615,11402.615,11399.164,11400.477,0.04149999842047691],[1742388660000,11400.44,11401.114,11398.365,11399.79,0.01979999989271164],[1742388720000,11399.54,11402.041,11399.426,11401.179,0.02116999961435795],[1742388780000,11401.291,11402.267,11399.352,11399.491,0.01592000015079975],[1742388840000,11399.014,11399.716,11395.739,11395.74,0.026040000841021538],[1742388900000,11395.675,11396.789,11395.675,11396.163,0.024879999458789825],[1742388960000,11396.339,11397.391,11394.213,11396.501,0.03815000131726265],[1742389020000,11396.538,11397.288,11395.263,11395.263,0.03149000182747841],[1742389080000,11394.989,11396.876,11394.326,11395.863,0.026350000873208046],[1742389140000,11397.138,11397.138,11393.762,11394.363,0.023719999939203262],[1742389200000,11394.302,11395.09,11389.827,11391.552,0.07370000332593918],[1742389260000,11391.552,11393.654,11390.465,11393.654,0.05449000000953674],[1742389320000,11394.752,11395.566,11392.304,11393.889,0.0279300007969141],[1742389380000,11393.852,11396.617,11393.852,11396.098,0.03585999831557274],[1742389440000,11396.098,11397.597,11394.624,11396.097,0.02167000062763691],[1742389500000,11396.472,11397.586,11394.511,11397.474,0.024720000103116035],[1742389560000,11397.297,11397.811,11395.486,11396.284,0.03164000064134598],[1742389620000,11396.022,11396.697,11394.109,11394.26,0.032280001789331436],[1742389680000,11394.51,11394.848,11392.496,11392.635,0.0516199991106987],[1742389740000,11392.597,11392.711,11388.734,11391.184,0.06153000146150589],[1742389800000,11391.184,11391.398,11387.684,11388.221,0.06667999923229218],[1742389860000,11388.595,11392.569,11388.595,11388.818,0.019840000197291374],[1742389920000,11389.193,11390.907,11386.444,11387.869,0.024650000035762787],[1742389980000,11387.907,11389.07,11386.93,11386.93,0.038759998977184296],[1742390040000,11386.055,11387.005,11383.467,11384.105,0.06510999798774719],[1742390100000,11383.917,11384.753,11378.217,11383.629,0.052060000598430634],[1742390160000,11384.378,11388.13,11384.378,11386.255,0.020179999992251396],[1742390220000,11386.254,11388.879,11385.642,11385.642,0.015939999371767044],[1742390280000,11385.642,11386.58,11382.353,11385.091,0.018650000914931297],[1742390340000,11385.091,11388.943,11385.005,11388.943,0.016100000590085983],[1742390400000,11388.918,11391.13,11386.179,11386.43,0.017480000853538513],[1742390460000,11386.468,11388.268,11383.478,11383.666,0.0221599992364645],[1742390520000,11383.666,11384.753,11379.39,11383.318,0.02273000031709671],[1742390580000,11383.317,11386.543,11381.854,11384.378,0.016990000382065773],[1742390640000,11384.405,11386.131,11381.715,11385.08,0.01745999976992607],[1742390700000,11384.555,11386.405,11384.18,11384.93,0.01143999956548214],[1742390760000,11384.817,11385.68,11383.204,11384.592,0.015399999916553497],[1742390820000,11384.63,11384.817,11381.667,11383.617,0.01534000039100647],[1742390880000,11383.542,11384.48,11382.38,11383.279,0.011989999562501907],[1742390940000,11383.167,11384.818,11381.142,11382.23,0.020409999415278435],[1742391000000,11382.041,11384.753,11381.366,11383.917,0.04275999963283539],[1742391060000,11384.142,11384.754,11378.414,11380.066,0.04774999991059303],[1742391120000,11380.392,11380.43,11371.689,11375.14,0.0435900017619133],[1742391180000,11374.427,11376.615,11365.127,11366.289,0.0361500009894371],[1742391240000,11365.351,11370.538,11363.738,11366.214,0.037050001323223114],[1742391300000,11365.876,11370.875,11365.238,11368.839,0.029170000925660133],[1742391360000,11368.801,11368.801,11359.136,11359.837,0.03641999885439873],[1742391420000,11359.8,11364.6,11358.187,11359.623,0.04433999955654144],[1742391480000,11359.473,11363,11357.898,11360.487,0.04388999938964844],[1742391540000,11360.448,11362.624,11358.31,11361.424,0.03465000167489052],[1742391600000,11361.011,11369.251,11361.011,11365.201,0.04041999951004982],[1742391660000,11365.126,11365.388,11360.073,11363.813,0.04527999833226204],[1742391720000,11363.626,11370.565,11363.475,11369.188,0.060509998351335526],[1742391780000,11369.188,11370.125,11364.312,11364.649,0.04548000171780586],[1742391840000,11364.6,11365.925,11363.064,11364.537,0.04814999923110008],[1742391900000,11365.437,11367.601,11361.799,11361.799,0.06852000206708908],[1742391960000,11361.911,11363.588,11359.586,11359.923,0.06471999734640121],[1742392020000,11359.961,11364.875,11359.961,11363.262,0.03627999871969223],[1742392080000,11363.111,11365.999,11361.686,11361.949,0.038830000907182693],[1742392140000,11361.986,11369,11361.986,11369,0.026079999282956123],[1742392200000,11369.064,11372.377,11367.162,11369.001,0.047759998589754105],[1742392260000,11369,11372.752,11368.326,11372.158,0.02988000027835369],[1742392320000,11372.383,11374.221,11371.445,11373.096,0.039639998227357864],[1742392380000,11373.246,11374.885,11373.122,11373.722,0.05040000006556511],[1742392440000,11373.31,11376.022,11373.272,11374.097,0.04952000081539154],[1742392500000,11373.384,11375.635,11371.145,11374.397,0.03474999964237213],[1742392560000,11374.322,11378.448,11373.985,11378.186,0.02776999957859516],[1742392620000,11378.11,11381.261,11376.723,11380.661,0.03135000169277191],[1742392680000,11380.511,11384.685,11378.223,11383.886,0.024219999089837074],[1742392740000,11383.736,11385.023,11378.524,11378.937,0.02645000070333481],[1742392800000,11379.537,11379.537,11371.275,11373.489,0.044829998165369034],[1742392860000,11373.563,11374.052,11368.275,11373.938,0.046959999948740005],[1742392920000,11373.875,11376.039,11371.913,11372.626,0.02273000031709671],[1742392980000,11372.738,11374.202,11368.995,11370.157,0.02515999972820282],[1742393040000,11370.458,11370.57,11364.43,11366.031,0.05437000095844269],[1742393100000,11365.956,11367.569,11361.017,11362.843,0.03844999894499779],[1742393160000,11362.581,11364.58,11358.804,11364.58,0.028529999777674675],[1742393220000,11365.293,11365.293,11357.742,11358.831,0.024639999493956566],[1742393280000,11358.793,11361.457,11357.705,11360.143,0.023569999262690544],[1742393340000,11360.219,11360.519,11357.042,11358.691,0.03866000100970268],[1742393400000,11358.691,11361.917,11357.68,11359.479,0.03158999979496002],[1742393460000,11359.629,11361.268,11358.118,11360.443,0.03300999850034714],[1742393520000,11360.331,11361.167,11359.055,11360.105,0.022609999403357506],[1742393580000,11360.154,11361.318,11355.717,11356.592,0.028300000354647636],[1742393640000,11356.656,11360.969,11356.656,11360.192,0.03449000045657158],[1742393700000,11360.305,11364.457,11360.079,11361.457,0.03347000107169151],[1742393760000,11361.831,11364.692,11361.118,11363.368,0.02954999916255474],[1742393820000,11363.444,11365.92,11361.569,11365.431,0.016009999439120293],[1742393880000,11365.695,11365.92,11361.794,11361.794,0.018610000610351562],[1742393940000,11361.532,11362.056,11357.304,11357.892,0.02906000055372715],[1742394000000,11357.892,11364.719,11357.892,11361.456,0.03002000041306019],[1742394060000,11361.306,11363.82,11358.98,11362.207,0.025520000606775284],[1742394120000,11362.243,11363.931,11355.38,11355.541,0.024960000067949295],[1742394180000,11355.503,11360.931,11351.565,11360.529,0.03660000115633011],[1742394240000,11360.492,11364.644,11360.105,11363.556,0.022260000929236412],[1742394300000,11363.557,11364.719,11359.693,11362.618,0.019770000129938126],[1742394360000,11362.731,11366.144,11361.868,11362.918,0.01892000064253807],[1742394420000,11362.956,11365.695,11362.843,11363.519,0.021059999242424965],[1742394480000,11363.594,11365.806,11361.868,11365.395,0.020579999312758446],[1742394540000,11365.507,11368.069,11365.506,11367.907,0.01954999938607216],[1742394600000,11367.794,11371.857,11367.43,11371.819,0.0449099987745285],[1742394660000,11371.819,11374.17,11366.106,11366.106,0.03967000171542168],[1742394720000,11366.145,11366.944,11362.093,11363.943,0.04108000174164772],[1742394780000,11363.942,11364.692,11360.192,11362.18,0.03215999901294708],[1742394840000,11362.142,11365.545,11359.254,11365.206,0.03435000032186508],[1742394900000,11365.319,11367.168,11365.094,11367.168,0.017109999433159828],[1742394960000,11367.693,11370.082,11367.693,11368.582,0.020269999280571938],[1742395020000,11368.469,11368.808,11366.219,11366.669,0.015130000188946724],[1742395080000,11366.519,11371.02,11365.882,11369.295,0.015650000423192978],[1742395140000,11369.032,11371.507,11367.982,11371.357,0.015049999579787254],[1742395200000,11371.246,11372.194,11369.82,11370.421,0.016459999606013298],[1742395260000,11369.782,11371.433,11367.458,11367.458,0.01425000000745058],[1742395320000,11367.719,11370.42,11366.633,11370.32,0.019700000062584877],[1742395380000,11370.42,11370.42,11366.369,11368.181,0.01948999986052513],[1742395440000,11368.068,11368.857,11365.706,11366.305,0.02783999964594841],[1742395500000,11366.23,11368.931,11365.469,11366.38,0.028780000284314156],[1742395560000,11366.268,11369.569,11366.118,11367.769,0.024320000782608986],[1742395620000,11367.505,11368.818,11362.019,11363.193,0.03554999828338623],[1742395680000,11362.556,11364.317,11361.906,11362.067,0.04529000073671341],[1742395740000,11361.954,11362.731,11360.154,11361.456,0.02240999974310398],[1742395800000,11361.193,11362.281,11359.168,11359.805,0.01370999962091446],[1742395860000,11359.88,11361.118,11359.055,11360.706,0.024569999426603317],[1742395920000,11360.705,11361.081,11358.081,11359.168,0.019780000671744347],[1742395980000,11359.168,11359.468,11356.206,11356.206,0.022919999435544014],[1742396040000,11356.317,11357.33,11355.492,11356.581,0.028909999877214432],[1742396100000,11356.656,11360.593,11354.303,11358.418,0.04159000143408775],[1742396160000,11358.455,11358.868,11357.517,11357.743,0.022539999336004257],[1742396220000,11357.705,11358.419,11355.867,11357.667,0.03413999825716019],[1742396280000,11357.517,11359.169,11357.217,11358.344,0.058970000594854355],[1742396340000,11358.268,11359.43,11357.566,11357.93,0.046509999781847],[1742396400000,11357.63,11359.73,11354.854,11357.142,0.029500000178813934],[1742396460000,11357.255,11364.869,11357.255,11363.182,0.024210000410676003],[1742396520000,11363.068,11364.081,11361.156,11363.631,0.017980000004172325],[1742396580000,11363.557,11365.47,11361.268,11365.32,0.015010000206530094],[1742396640000,11365.131,11365.544,11362.018,11362.956,0.012210000306367874],[1742396700000,11362.843,11365.281,11362.356,11364.231,0.011359999887645245],[1742396760000,11364.119,11364.231,11361.317,11363.181,0.03733000159263611],[1742396820000,11363.181,11370.694,11362.882,11370.046,0.03485000133514404],[1742396880000,11370.082,11375.147,11370.082,11374.547,0.02053000032901764],[1742396940000,11374.546,11376.083,11370.945,11372.933,0.048650000244379044],[1742397000000,11372.896,11374.883,11371.32,11373.083,0.0449800007045269],[1742397060000,11373.008,11374.621,11369.595,11371.283,0.07605999708175659],[1742397120000,11371.321,11372.258,11370.619,11371.583,0.07261999696493149],[1742397180000,11372.108,11372.52,11370.12,11370.195,0.06838999688625336],[1742397240000,11370.308,11372.483,11370.195,11372.446,0.05406999960541725],[1742397300000,11372.445,11376.571,11368.583,11369.407,0.06071000173687935],[1742397360000,11369.332,11369.632,11366.568,11368.545,0.06588999927043915],[1742397420000,11368.582,11371.82,11367.269,11368.132,0.04969000071287155],[1742397480000,11368.031,11370.871,11367.768,11369.632,0.023590000346302986],[1742397540000,11369.782,11370.532,11367.682,11370.457,0.03027000091969967],[1742397600000,11370.457,11372.946,11368.619,11372.908,0.0368800014257431],[1742397660000,11373.058,11374.333,11372.233,11374.033,0.03654000163078308],[1742397720000,11374.033,11375.985,11372.571,11372.833,0.035930000245571136],[1742397780000,11372.946,11374.709,11371.859,11374.709,0.027580000460147858],[1742397840000,11375.008,11376.81,11374.344,11374.933,0.03581000119447708],[1742397900000,11375.008,11377.484,11374.747,11376.396,0.03881999850273132],[1742397960000,11376.772,11377.334,11374.072,11374.146,0.0356299988925457],[1742398020000,11374.184,11374.671,11372.233,11372.271,0.024070000275969505],[1742398080000,11372.383,11374.521,11371.258,11374.521,0.04163999855518341],[1742398140000,11374.671,11375.609,11373.733,11374.258,0.013340000063180923],[1742398200000,11374.222,11374.672,11371.445,11371.745,0.02198999933898449],[1742398260000,11371.97,11372.608,11371.52,11372.196,0.013000000268220901],[1742398320000,11372.496,11373.133,11369.796,11370.47,0.021299999207258224],[1742398380000,11370.556,11372.019,11370.508,11371.295,0.013369999825954437],[1742398440000,11370.959,11373.284,11370.883,11371.333,0.01027000043541193],[1742398500000,11371.445,11373.134,11370.095,11371.37,0.014209999702870846],[1742398560000,11371.483,11372.571,11371.334,11372.045,0.010879999957978725],[1742398620000,11372.158,11373.884,11369.496,11369.581,0.022180000320076942],[1742398680000,11369.533,11375.047,11368.971,11374.858,0.01647000014781952],[1742398740000,11374.972,11374.972,11371.633,11372.345,0.013030000030994415],[1742398800000,11372.271,11373.546,11371.745,11372.946,0.013140000402927399],[1742398860000,11372.608,11372.758,11370.594,11371.295,0.012430000118911266],[1742398920000,11371.295,11371.446,11366.619,11367.807,0.018479999154806137],[1742398980000,11367.245,11368.445,11364.657,11367.905,0.023000000044703484],[1742399040000,11367.831,11367.831,11364.916,11366.116,0.015150000341236591],[1742399100000,11366.116,11368.993,11365.93,11368.993,0.01752999983727932],[1742399160000,11369.068,11373.269,11369.068,11372.782,0.01566999964416027],[1742399220000,11373.195,11374.806,11372.331,11372.557,0.014240000396966934],[1742399280000,11372.895,11373.719,11371.105,11372.257,0.016510000452399254],[1742399340000,11372.519,11375.145,11372.519,11373.907,0.017020000144839287],[1742399400000,11373.869,11376,11372.598,11373.658,0.014039999805390835],[1742399460000,11373.658,11374.858,11372.534,11372.609,0.012350000441074371],[1742399520000,11372.72,11372.72,11370.77,11371.483,0.011669999919831753],[1742399580000,11371.595,11372.871,11370.883,11372.271,0.013129999861121178],[1742399640000,11372.27,11372.571,11370.808,11371.633,0.011660000309348106],[1742399700000,11371.595,11372.083,11370.808,11370.995,0.009349999949336052],[1742399760000,11371.033,11372.084,11369.12,11372.083,0.016519999131560326],[1742399820000,11372.083,11372.084,11369.87,11370.471,0.009750000201165676],[1742399880000,11370.396,11370.583,11368.483,11370.209,0.012670000083744526],[1742399940000,11370.134,11370.845,11369.608,11370.583,0.01962999999523163],[1742400000000,11370.733,11373.933,11370.209,11373.671,0.020659999921917915],[1742400060000,11373.896,11380.533,11373.895,11380.421,0.025779999792575836],[1742400120000,11380.646,11381.208,11378.171,11380.533,0.03311999887228012],[1742400180000,11380.533,11383.008,11379.108,11381.996,0.017500000074505806],[1742400240000,11381.546,11382.633,11380.571,11382.522,0.022120000794529915],[1742400300000,11382.708,11384.996,11382.071,11384.133,0.020829999819397926],[1742400360000,11384.133,11384.808,11381.996,11383.046,0.014750000089406967],[1742400420000,11383.308,11384.922,11382.071,11382.408,0.018370000645518303],[1742400480000,11382.221,11384.396,11381.883,11383.533,0.018519999459385872],[1742400540000,11383.534,11383.908,11381.771,11382.408,0.0215000007301569],[1742400600000,11382.671,11384.058,11381.696,11383.159,0.02116999961435795],[1742400660000,11382.446,11385.408,11382.108,11385.033,0.015410000458359718],[1742400720000,11385.108,11386.608,11384.583,11384.921,0.017890000715851784],[1742400780000,11384.808,11387.285,11384.508,11385.896,0.019339999184012413],[1742400840000,11385.971,11386.433,11382.146,11382.821,0.019610000774264336],[1742400900000,11382.821,11384.471,11382.559,11384.172,0.01549999974668026],[1742400960000,11384.246,11386.984,11382.521,11386.608,0.013810000382363796],[1742401020000,11386.683,11390.621,11386.158,11390.059,0.05471999943256378],[1742401080000,11389.984,11391.147,11389.497,11391.147,0.04617999866604805],[1742401140000,11391.446,11392.346,11389.609,11390.809,0.062460001558065414],[1742401200000,11390.809,11391.934,11389.384,11389.647,0.044110000133514404],[1742401260000,11389.797,11393.735,11389.722,11391.972,0.04506999999284744],[1742401320000,11391.822,11392.084,11390.509,11391.597,0.017109999433159828],[1742401380000,11391.634,11393.584,11390.846,11393.584,0.022120000794529915],[1742401440000,11393.548,11396.359,11392.584,11395.01,0.02298000082373619],[1742401500000,11394.634,11396.553,11394.602,11395.877,0.01607000082731247],[1742401560000,11395.84,11396.027,11392.465,11393.177,0.01624000072479248],[1742401620000,11393.44,11397.491,11392.802,11393.777,0.020080000162124634],[1742401680000,11394.314,11394.315,11391.152,11391.426,0.017249999567866325],[1742401740000,11391.126,11391.564,11390.328,11390.328,0.012439999729394913],[1742401800000,11390.289,11391.94,11389.54,11391.79,0.006430000066757202],[1742401860000,11392.127,11393.177,11391.002,11391.002,0.006049999967217445],[1742401920000,11390.777,11391.715,11387.89,11388.002,0.0076299998909235],[1742401980000,11387.701,11388.189,11386.201,11387.101,0.007699999958276749],[1742402040000,11387.064,11389.165,11386.99,11388.489,0.0086899995803833],[1742402100000,11388.49,11388.49,11385.377,11386.839,0.009349999949336052],[1742402160000,11386.951,11387.215,11383.651,11383.726,0.0086899995803833],[1742402220000,11383.539,11385.264,11383.202,11384.289,0.008139999583363533],[1742402280000,11384.214,11384.251,11381.401,11381.963,0.010119999758899212],[1742402340000,11382.226,11384.514,11382.226,11384.251,0.006709999870508909],[1742402400000,11384.214,11384.477,11382.762,11383.576,0.010759999975562096],[1742402460000,11383.089,11385.226,11383.051,11384.851,0.0077599999494850636],[1742402520000,11385.039,11385.339,11382.376,11383.052,0.007259999867528677],[1742402580000,11383.238,11384.477,11382.302,11383.764,0.007040000054985285],[1742402640000,11383.501,11383.84,11382.076,11382.752,0.010590000078082085],[1742402700000,11383.276,11384.59,11383.212,11384.225,0.010889999568462372],[1742402760000,11384.3,11386.69,11384.289,11385.752,0.018060000613331795],[1742402820000,11385.451,11386.277,11383.764,11383.764,0.01713000051677227],[1742402880000,11383.84,11385.227,11383.577,11384.3,0.012740000151097775],[1742402940000,11384.289,11384.815,11381.288,11381.363,0.01436999998986721],[1742403000000,11381.149,11381.937,11378.888,11378.974,0.014299999922513962],[1742403060000,11379.087,11379.349,11373.536,11373.976,0.022350000217556953],[1742403120000,11374.162,11374.837,11371.575,11373.525,0.012769999913871288],[1742403180000,11373.563,11376.075,11371.275,11372.587,0.010440000332891941],[1742403240000,11372.513,11375.85,11372.362,11375.064,0.008700000122189522],[1742403300000,11375.25,11378.85,11373.45,11377.275,0.01001999992877245],[1742403360000,11377.163,11378.514,11376.825,11378.175,0.010830000042915344],[1742403420000,11377.875,11377.913,11375.963,11377.875,0.008910000324249268],[1742403480000,11378.325,11379.151,11377.725,11377.725,0.010999999940395355],[1742403540000,11377.801,11378.214,11376.638,11377.614,0.015410000458359718],[1742403600000,11377.764,11378.25,11371.725,11371.725,0.012249999679625034],[1742403660000,11371.811,11376.75,11371.811,11373.337,0.01583999954164028],[1742403720000,11373.412,11374.387,11372.325,11374.35,0.01269999984651804],[1742403780000,11374.351,11377.575,11374.012,11377.539,0.00791999977082014],[1742403840000,11378.064,11379.945,11377.651,11379.831,0.013659999705851078],[1742403900000,11379.945,11381.444,11378.557,11379.947,0.01370999962091446],[1742403960000,11379.684,11380.247,11378.184,11378.372,0.010230000130832195],[1742404020000,11378.372,11378.372,11376.271,11376.46,0.008469999767839909],[1742404080000,11376.534,11377.547,11374.171,11375.784,0.007110000122338533],[1742404140000,11375.334,11376.948,11374.471,11376.797,0.006850000005215406],[1742404200000,11376.872,11377.772,11376.421,11376.797,0.006370000075548887],[1742404260000,11377.209,11378.034,11375.635,11377.509,0.006930000148713589],[1742404320000,11377.585,11379.508,11377.509,11378.184,0.006709999870508909],[1742404380000,11377.922,11378.898,11376.159,11376.421,0.006490000057965517],[1742404440000,11376.384,11376.384,11374.134,11376.009,0.008030000142753124],[1742404500000,11375.896,11376.947,11374.285,11374.659,0.00989999994635582],[1742404560000,11374.696,11376.084,11374.096,11374.809,0.011490000411868095],[1742404620000,11374.059,11375.035,11371.771,11372.634,0.012389999814331532],[1742404680000,11372.446,11373.534,11370.646,11370.646,0.016529999673366547],[1742404740000,11370.871,11372.409,11370.534,11371.884,0.01566999964416027],[1742404800000,11372.483,11373.159,11370.533,11371.658,0.011509999632835388],[1742404860000,11372.333,11374.771,11372.333,11374.021,0.00913000013679266],[1742404920000,11374.135,11374.321,11371.922,11374.284,0.009639999829232693],[1742404980000,11374.171,11375.971,11373.721,11375.971,0.009999999776482582],[1742405040000,11376.009,11376.798,11374.547,11375.709,0.01066999975591898],[1742405100000,11375.634,11377.858,11374.846,11376.385,0.014120000414550304],[1742405160000,11376.609,11381.186,11376.009,11380.097,0.016419999301433563],[1742405220000,11380.097,11380.997,11378.222,11378.972,0.011730000376701355],[1742405280000,11379.084,11380.397,11374.884,11376.159,0.015039999969303608],[1742405340000,11376.046,11378.073,11376.046,11377.622,0.010999999940395355],[1742405400000,11377.622,11379.459,11376.433,11376.909,0.008799999952316284],[1742405460000,11377.098,11377.135,11374.884,11376.609,0.008799999952316284],[1742405520000,11376.722,11377.697,11375.934,11377.097,0.008799999952316284],[1742405580000,11376.684,11377.405,11375.153,11376.204,0.0086899995803833],[1742405640000,11375.791,11376.241,11374.967,11375.867,0.007110000122338533],[1742405700000,11375.792,11376.166,11372.903,11372.903,0.0072200000286102295],[1742405760000,11372.566,11373.278,11371.328,11371.741,0.009379999712109566],[1742405820000,11371.704,11373.803,11370.165,11372.753,0.010329999960958958],[1742405880000,11372.866,11373.466,11371.253,11371.741,0.013340000063180923],[1742405940000,11371.778,11373.391,11371.666,11372.191,0.005570000037550926],[1742406000000,11372.378,11372.528,11369.491,11369.903,0.011459999717772007],[1742406060000,11369.866,11370.503,11368.703,11369.003,0.028519999235868454],[1742406120000,11368.815,11369.304,11365.552,11368.441,0.027049999684095383],[1742406180000,11368.741,11370.653,11368.29,11370.24,0.011749999597668648],[1742406240000,11370.278,11370.541,11367.39,11368.516,0.010780000127851963],[1742406300000,11368.553,11368.89,11367.653,11368.29,0.005940000060945749],[1742406360000,11367.353,11367.691,11365.928,11366.753,0.008030000142753124],[1742406420000,11366.865,11366.941,11365.365,11365.627,0.009499999694526196],[1742406480000,11365.477,11367.503,11364.802,11365.702,0.011300000362098217],[1742406540000,11365.216,11367.615,11364.851,11366.566,0.010979999788105488],[1742406600000,11366.452,11368.253,11366.152,11367.54,0.010780000127851963],[1742406660000,11367.653,11368.365,11366.415,11367.578,0.01066999975591898],[1742406720000,11367.691,11368.328,11365.815,11366.041,0.010780000127851963],[1742406780000,11366.077,11366.34,11365.29,11365.89,0.006709999870508909],[1742406840000,11366.153,11366.34,11364.016,11365.365,0.008910000324249268],[1742406900000,11365.065,11367.765,11364.84,11367.729,0.00791999977082014],[1742406960000,11367.953,11370.027,11367.953,11369.653,0.0036299999337643385],[1742407020000,11369.228,11369.415,11367.015,11368.365,0.011110000312328339],[1742407080000,11368.103,11368.479,11366.002,11366.19,0.015069999732077122],[1742407140000,11366.302,11367.101,11364.69,11365.451,0.021980000659823418],[1742407200000,11365.076,11390.18,11362.038,11387.609,0.02928999997675419],[1742407260000,11387.534,11390.747,11379.801,11381.863,0.026930000633001328],[1742407320000,11381.786,11392.662,11378.377,11391.114,0.020910000428557396],[1742407380000,11390.963,11394.4,11389.275,11391.398,0.017160000279545784],[1742407440000,11391.43,11394.279,11385.054,11389.653,0.015289999544620514],[1742407500000,11389.839,11391.602,11388.002,11391.189,0.016279999166727066],[1742407560000,11391.039,11391.789,11380.825,11381.311,0.01759999990463257],[1742407620000,11381.725,11393.65,11380.712,11393.65,0.0157299991697073],[1742407680000,11393.65,11397.695,11391.693,11393.606,0.016939999535679817],[1742407740000,11393.343,11395.144,11391.843,11394.357,0.017160000279545784],[1742407800000,11394.431,11399.862,11393.231,11398.812,0.014189999550580978],[1742407860000,11398.587,11400.436,11390.111,11390.111,0.018530000001192093],[1742407920000,11390.047,11393.599,11388.16,11393.599,0.018079999834299088],[1742407980000,11394.687,11402.75,11394.65,11399.157,0.020349999889731407],[1742408040000,11398.781,11400.958,11397.281,11398.669,0.012539999559521675],[1742408100000,11397.581,11398.631,11395.669,11397.994,0.01484999991953373],[1742408160000,11398.181,11402.944,11398.181,11400.882,0.016170000657439232],[1742408220000,11400.807,11403.771,11399.081,11403.019,0.01606000028550625],[1742408280000,11402.944,11405.356,11401.594,11403.771,0.017829999327659607],[1742408340000,11403.771,11403.957,11400.357,11400.957,0.014279999770224094],[1742408400000,11400.733,11400.733,11398.106,11399.006,0.010940000414848328],[1742408460000,11398.781,11402.42,11398.331,11399.833,0.011549999937415123],[1742408520000,11399.719,11404.595,11397.77,11403.507,0.013860000297427177],[1742408580000,11403.171,11404.295,11399.869,11403.245,0.012129999697208405],[1742408640000,11403.171,11407.82,11402.495,11405.095,0.01744999922811985],[1742408700000,11405.207,11406.256,11397.619,11398.706,0.022749999538064003],[1742408760000,11398.256,11400.057,11397.244,11397.732,0.0170499999076128],[1742408820000,11397.544,11397.769,11394.093,11394.806,0.01551000028848648],[1742408880000,11394.918,11396.57,11392.181,11392.631,0.019910000264644623],[1742408940000,11392.743,11396.906,11392.557,11394.956,0.014630000106990337],[1742409000000,11394.693,11398.556,11394.543,11397.244,0.013860000297427177],[1742409060000,11396.719,11402.044,11396.081,11399.833,0.01363999955356121],[1742409120000,11399.982,11404.52,11399.982,11402.082,0.013419999741017818],[1742409180000,11402.045,11403.057,11398.182,11402.495,0.0173799991607666],[1742409240000,11402.607,11405.42,11400.544,11402.871,0.019360000267624855],[1742409300000,11402.609,11409.775,11402.609,11407.375,0.015949999913573265],[1742409360000,11407.714,11423.45,11407.714,11421.95,0.025140000507235527],[1742409420000,11421.5,11423.9,11416.692,11421.568,0.024970000609755516],[1742409480000,11421.643,11423.549,11413.205,11415.568,0.021229999139904976],[1742409540000,11415.717,11418.459,11413.497,11418.198,0.018039999529719353],[1742409600000,11418.385,11419.923,11414.748,11415.865,0.02112000063061714],[1742409660000,11416.428,11423.659,11416.428,11422.864,0.017160000279545784],[1742409720000,11422.978,11434.183,11421.396,11434.108,0.023320000618696213],[1742409780000,11434.033,11436.052,11429.713,11431.469,0.02321000024676323],[1742409840000,11431.732,11433.443,11428.394,11433.443,0.015399999916553497],[1742409900000,11434.043,11435.581,11425.905,11427.63,0.01606000028550625],[1742409960000,11427.293,11428.748,11424.323,11424.51,0.0173799991607666],[1742410020000,11423.723,11427.21,11420.122,11426.985,0.01792999915778637],[1742410080000,11427.023,11428.71,11425.297,11425.89,0.012539999559521675],[1742410140000,11426.115,11427.579,11421.091,11421.165,0.011549999937415123],[1742410200000,11421.09,11424.24,11420.152,11422.216,0.013749999925494194],[1742410260000,11422.552,11422.552,11412.801,11416.702,0.014410000294446945],[1742410320000,11416.702,11417.228,11415.239,11415.952,0.01209999993443489],[1742410380000,11416.065,11420.79,11415.652,11420.79,0.013530000112950802],[1742410440000,11421.128,11424.315,11421.09,11423.978,0.011110000312328339],[1742410500000,11424.315,11427.24,11421.465,11427.24,0.009069999679923058],[1742410560000,11427.165,11431.441,11427.09,11430.091,0.016380000859498978],[1742410620000,11430.766,11433.241,11428.554,11431.966,0.012210000306367874],[1742410680000,11431.855,11433.654,11431.366,11433.14,0.015039999969303608],[1742410740000,11432.691,11432.691,11426.314,11429.228,0.010999999940395355],[1742410800000,11429.528,11432.342,11426.078,11429.003,0.06255000084638596],[1742410860000,11429.041,11431.891,11426.753,11431.028,0.060910001397132874],[1742410920000,11431.029,11434.591,11429.079,11431.228,0.0643099993467331],[1742410980000,11431.415,11434.704,11431.415,11432.691,0.03192000091075897],[1742411040000,11432.69,11434.416,11431.078,11432.165,0.02143000066280365],[1742411100000,11432.341,11433.178,11428.403,11429.717,0.05406999960541725],[1742411160000,11429.753,11431.216,11425.677,11429.202,0.057999998331069946],[1742411220000,11429.202,11433.205,11427.991,11432.38,0.05747999995946884],[1742411280000,11431.93,11434.291,11430.365,11431.94,0.049070000648498535],[1742411340000,11432.315,11437.567,11431.977,11436.618,0.06177999824285507],[1742411400000,11436.093,11448.356,11435.717,11445.693,0.03683000057935715],[1742411460000,11445.843,11445.993,11431.527,11431.865,0.02807999961078167],[1742411520000,11432.053,11433.928,11429.566,11430.441,0.02386000007390976],[1742411580000,11430.503,11433.816,11429.315,11429.566,0.022369999438524246],[1742411640000,11429.39,11430.729,11426.116,11430.728,0.02848999947309494],[1742411700000,11430.803,11432.454,11428.028,11432.191,0.04594000056385994],[1742411760000,11432.642,11434.367,11430.938,11432.151,0.05621999874711037],[1742411820000,11431.701,11433.506,11427.687,11430.011,0.0522800013422966],[1742411880000,11429.936,11429.961,11425.834,11427.972,0.07186000049114227],[1742411940000,11428.084,11428.084,11420.712,11421.425,0.04262999817728996],[1742412000000,11421.951,11422.364,11415.08,11415.298,0.02046000026166439],[1742412060000,11415.41,11416.098,11411.333,11416.097,0.020349999889731407],[1742412120000,11416.097,11418.16,11409.758,11410.209,0.020269999280571938],[1742412180000,11410.209,11412.407,11407.12,11411.733,0.023989999666810036],[1742412240000,11411.733,11421.06,11411.346,11420.085,0.01843000017106533],[1742412300000,11420.122,11420.283,11413.596,11415.772,0.019579999148845673],[1742412360000,11415.846,11418.034,11414.383,11417.31,0.02116999961435795],[1742412420000,11417.085,11417.309,11410.157,11413.532,0.019600000232458115],[1742412480000,11413.596,11416.908,11412.782,11414.314,0.021080000326037407],[1742412540000,11414.314,11415.064,11411.319,11411.657,0.018559999763965607],[1742412600000,11410.745,11420.659,11410.745,11419.758,0.031780000776052475],[1742412660000,11419.909,11420.696,11417.283,11417.658,0.02274000085890293],[1742412720000,11417.62,11421.033,11417.283,11418.408,0.019109999760985374],[1742412780000,11418.784,11425.56,11418.784,11425.522,0.01665000058710575],[1742412840000,11425.522,11425.673,11423.547,11424.21,0.013530000112950802],[1742412900000,11424.21,11426.91,11423.846,11426.535,0.020479999482631683],[1742412960000,11426.76,11426.797,11424.847,11425.598,0.015549999661743641],[1742413020000,11425.909,11428.635,11425.534,11428.111,0.013419999741017818],[1742413080000,11428.186,11430.885,11427.548,11429.049,0.01484999991953373],[1742413140000,11429.048,11432.349,11428.26,11430.585,0.017489999532699585],[1742413200000,11430.661,11431.598,11429.123,11429.685,0.014299999922513962],[1742413260000,11429.573,11431.337,11428.185,11431.149,0.011219999752938747],[1742413320000,11431.973,11431.973,11428.448,11429.049,0.017270000651478767],[1742413380000,11428.936,11429.46,11427.249,11428.86,0.014519999735057354],[1742413440000,11428.748,11430.173,11426.985,11429.574,0.01727999933063984],[1742413500000,11429.649,11430.698,11429.16,11429.649,0.02783999964594841],[1742413560000,11429.363,11429.874,11425.372,11425.485,0.017550000920891762],[1742413620000,11425.785,11429.461,11425.447,11429.235,0.02452000044286251],[1742413680000,11429.235,11429.648,11426.46,11428.185,0.026639999821782112],[1742413740000,11428.373,11430.098,11427.173,11428.299,0.03274000063538551],[1742413800000,11428.11,11429.873,11426.197,11429.498,0.04042999818921089],[1742413860000,11429.574,11430.474,11428.973,11430.399,0.07099000364542007],[1742413920000,11430.098,11430.474,11427.998,11429.723,0.059620000422000885],[1742413980000,11429.91,11433.786,11429.685,11433.411,0.04002999886870384],[1742414040000,11433.41,11433.411,11431.534,11432.686,0.04041999951004982],[1742414100000,11432.949,11435.536,11432.949,11433.323,0.055330000817775726],[1742414160000,11433.623,11434.91,11432.836,11433.786,0.02443999983370304],[1742414220000,11433.785,11433.785,11430.409,11430.785,0.037470001727342606],[1742414280000,11430.785,11433.41,11430.21,11433.035,0.033399999141693115],[1742414340000,11432.659,11434.161,11431.909,11433.211,0.03618999943137169],[1742414400000,11433.211,11433.785,11430.923,11432.311,0.013389999978244305],[1742414460000,11432.048,11432.048,11429.274,11429.284,0.004290000069886446],[1742414520000,11429.31,11431.224,11429.31,11430.923,0.011250000447034836],[1742414580000,11431.112,11432.162,11430.248,11430.548,0.006409999914467335],[1742414640000,11430.474,11430.848,11428.703,11429.228,0.008050000295042992],[1742414700000,11429.154,11429.154,11423.302,11423.302,0.016589999198913574],[1742414760000,11423.303,11424.391,11422.065,11422.74,0.02355000004172325],[1742414820000,11422.703,11423.153,11421.814,11422.189,0.009689999744296074],[1742414880000,11421.915,11422.19,11420.34,11421.063,0.0066200001165270805],[1742414940000,11420.688,11422.365,11420.688,11422.189,0.005080000031739473],[1742415000000,11422.19,11425.939,11422.189,11425.939,0.0026400000788271427],[1742415060000,11426.314,11427.815,11425.564,11427.439,0.0042500002309679985],[1742415120000,11427.814,11427.815,11426.689,11427.439,0.002529999939724803],[1742415180000,11427.439,11428.564,11426.314,11426.378,0.0028899998869746923],[1742415240000,11426.314,11428.19,11426.04,11426.952,0.005510000046342611],[1742415300000,11426.952,11426.952,11425.001,11425.714,0.007110000122338533],[1742415360000,11425.377,11426.828,11425.328,11426.378,0.00810999982059002],[1742415420000,11426.566,11427.279,11425.591,11426.678,0.00827999971807003],[1742415480000,11426.303,11427.166,11424.436,11425.072,0.007110000122338533],[1742415540000,11425.185,11427.998,11423.648,11427.785,0.00913000013679266],[1742415600000,11427.784,11427.998,11425.534,11427.035,0.0040699997916817665],[1742415660000,11427.035,11427.399,11426.197,11427.323,0.00418000016361475],[1742415720000,11427.36,11427.774,11426.497,11426.497,0.005750000011175871],[1742415780000,11425.972,11427.034,11424.784,11427.034,0.0063599999994039536],[1742415840000,11427.034,11427.06,11425.673,11425.711,0.0049299998208880424],[1742415900000,11425.297,11426.047,11425.222,11426.047,0.005810000002384186],[1742415960000,11425.672,11426.835,11425.672,11426.536,0.0055599999614059925],[1742416020000,11426.647,11426.647,11425.635,11426.085,0.00791999977082014],[1742416080000,11426.01,11427.022,11425.897,11426.422,0.006130000110715628],[1742416140000,11426.198,11427.179,11424.954,11426.265,0.005799999926239252],[1742416200000,11426.34,11426.904,11421.684,11424.544,0.006610000040382147],[1742416260000,11424.605,11425.354,11420.064,11422.249,0.00977999996393919],[1742416320000,11422.248,11422.399,11416.959,11420.68,0.010119999758899212],[1742416380000,11421.28,11422.143,11418.609,11419.172,0.007939999923110008],[1742416440000,11419.324,11421.976,11417.859,11419.188,0.009259999729692936],[1742416500000,11419.824,11422.502,11418.609,11422.502,0.00571999978274107],[1742416560000,11422.592,11424.437,11421.565,11423.224,0.00494999997317791],[1742416620000,11423.223,11424.477,11423.11,11424.328,0.0061599998734891415],[1742416680000,11424.297,11424.297,11421.763,11421.763,0.0086899995803833],[1742416740000,11421.801,11423.031,11420.071,11422.592,0.006819999776780605],[1742416800000,11422.684,11424.087,11420.447,11423.613,0.007259999867528677],[1742416860000,11423.35,11424.266,11420.552,11423.148,0.005940000060945749],[1742416920000,11423.118,11423.449,11420.671,11421.426,0.007149999961256981],[1742416980000,11421.548,11423.589,11420.852,11422.337,0.00494999997317791],[1742417040000,11422.374,11422.81,11420.027,11422.435,0.005830000154674053],[1742417100000,11422.428,11423.292,11419.547,11419.668,0.009680000133812428],[1742417160000,11419.547,11426.177,11419.547,11426.176,0.009349999949336052],[1742417220000,11426.176,11427.355,11424.039,11427.093,0.00494999997317791],[1742417280000,11427.048,11428.835,11426.036,11428.835,0.0038499999791383743],[1742417340000,11429.51,11429.51,11426.033,11429.132,0.0086899995803833],[1742417400000,11429.193,11431.728,11427.301,11431.728,0.009460000321269035],[1742417460000,11431.788,11432.681,11431.788,11431.999,0.0030799999367445707],[1742417520000,11432.029,11432.511,11429.22,11431.113,0.004619999788701534],[1742417580000,11431.143,11431.368,11429.697,11429.735,0.0032999999821186066],[1742417640000,11429.66,11430.237,11426.964,11429.975,0.005169999785721302],[1742417700000,11422.659,11423.297,11422.022,11422.996,0.0053900000639259815],[1742417760000,11422.885,11424.468,11422.885,11423.814,0.005169999785721302],[1742417820000,11423.702,11423.702,11420.71,11422.846,0.005169999785721302],[1742417880000,11422.697,11423.409,11422.359,11422.989,0.0053900000639259815],[1742417940000,11423.177,11425.051,11422.577,11424.414,0.006434000097215176],[1742421600000,11422.831,11426.83,11420.582,11426.717,0.005464999936521053],[1742421660000,11426.688,11435.638,11426.688,11430.247,0.009072000160813332],[1742421720000,11430.322,11430.864,11426.626,11430.789,0.007938000373542309],[1742421780000,11430.864,11431.78,11428.981,11431.023,0.007895000278949738],[1742421840000,11431.06,11433.613,11430.641,11433.464,0.007277000229805708],[1742421900000,11433.493,11435.535,11431.956,11435.416,0.00865000020712614],[1742421960000,11435.416,11437.935,11431.903,11437.785,0.008910000324249268],[1742422020000,11437.846,11438.921,11437.465,11438.921,0.004509999882429838],[1742422080000,11438.432,11439.799,11437.518,11439.799,0.0053900000639259815],[1742422140000,11439.799,11440.399,11437.586,11439.159,0.004230000078678131],[1742422200000,11439.128,11439.128,11435.291,11437.283,0.0029700000304728746],[1742422260000,11436.908,11437.689,11435.734,11437.689,0.0025100000202655792],[1742422320000,11437.689,11438.065,11436.778,11437.19,0.0034099998883903027],[1742422380000,11437.19,11438.008,11437.19,11437.558,0.0032999999821186066],[1742422440000,11437.558,11437.633,11436.959,11437.408,0.002749999985098839],[1742422500000,11437.447,11439.595,11435.439,11437.788,0.00791999977082014],[1742422560000,11438.014,11438.014,11435.09,11436.197,0.006709999870508909],[1742422620000,11436.346,11436.534,11434.644,11434.644,0.006490000057965517],[1742422680000,11434.675,11435.347,11434.199,11434.636,0.013690000399947166],[1742422740000,11435.723,11435.985,11432.49,11432.865,0.008410000242292881],[1742422800000,11432.902,11433.217,11430.497,11431.297,0.0154600003734231],[1742422860000,11431.266,11431.88,11428.06,11431.247,0.021460000425577164],[1742422920000,11431.323,11431.397,11427.759,11429.419,0.011289999820291996],[1742422980000,11429.419,11429.886,11425.397,11429.886,0.01800999976694584],[1742423040000,11429.947,11432.242,11427.485,11432.242,0.0088900001719594],[1742423100000,11429.773,11432.768,11429.46,11432.287,0.008790000341832638],[1742423160000,11432.286,11432.594,11429.698,11430.657,0.007699999958276749],[1742423220000,11431.144,11432.572,11429.323,11430.607,0.0061599998734891415],[1742423280000,11430.645,11435.216,11430.645,11434.942,0.009239999577403069],[1742423340000,11435.018,11436.556,11432.128,11436.556,0.008139999583363533],[1742423400000,11436.585,11436.706,11433.93,11434.478,0.008910000324249268],[1742423460000,11434.478,11435.617,11432.39,11433.735,0.007259999867528677],[1742423520000,11434.527,11435.642,11432.804,11435.324,0.0074800001457333565],[1742423580000,11435.385,11437.537,11434.602,11437.26,0.004730000160634518],[1742423640000,11437.292,11438.109,11434.723,11434.966,0.004509999882429838],[1742423700000,11435.027,11437.349,11434.647,11437.274,0.006599999964237213],[1742423760000,11437.088,11437.868,11434.572,11436.482,0.006490000057965517],[1742423820000,11436.574,11438.556,11435.509,11438.448,0.0074800001457333565],[1742423880000,11438.51,11438.51,11435.202,11437.08,0.006049999967217445],[1742423940000,11437.11,11437.56,11434.508,11434.883,0.005830000154674053],[1742424000000,11434.921,11436.264,11433.59,11435.603,0.00571999978274107],[1742424060000,11434.965,11434.965,11432.135,11432.653,0.007259999867528677],[1742424120000,11432.897,11436.098,11432.278,11434.686,0.006930000148713589],[1742424180000,11434.717,11434.972,11432.135,11434.665,0.0037400000728666782],[1742424240000,11434.703,11435.033,11432.136,11434.038,0.0053900000639259815],[1742424300000,11434.22,11436.909,11432.39,11433.957,0.00571999978274107],[1742424360000,11434.964,11436.06,11433.11,11436.024,0.00494999997317791],[1742424420000,11436.084,11436.159,11432.954,11433.517,0.00494999997317791],[1742424480000,11433.646,11435.835,11433.26,11435.521,0.004730000160634518],[1742424540000,11432.991,11436.48,11432.991,11436.293,0.007809999864548445],[1742424600000,11436.292,11436.947,11434.197,11436.623,0.00395999988541007],[1742424660000,11436.623,11437.913,11434.422,11437.537,0.008030000142753124],[1742424720000,11437.462,11438.617,11435.727,11435.772,0.004290000069886446],[1742424780000,11436.047,11438.915,11436.008,11438.54,0.0034099998883903027],[1742424840000,11438.266,11438.945,11435.697,11438.945,0.004399999976158142],[1742424900000,11438.946,11440.912,11438.946,11440.538,0.0017600000137463212],[1742424960000,11440.162,11440.224,11437.538,11440.101,0.002749999985098839],[1742425020000,11440.162,11440.162,11439.199,11439.848,0.0021800000686198473],[1742425800000,11438.118,11438.118,11435.059,11437.469,0.006599999964237213],[1742425860000,11437.5,11438.249,11435.022,11437.425,0.008799999952316284],[1742425920000,11437.387,11437.748,11434.985,11437.524,0.0029700000304728746],[1742425980000,11437.584,11437.877,11435.172,11437.681,0.0038499999791383743],[1742426040000,11437.906,11437.996,11436.872,11437.621,0.002090000081807375],[1742426100000,11437.683,11438.034,11435.022,11438.021,0.004780000075697899],[1742426160000,11438.021,11438.021,11436.896,11437.375,0.002749999985098839],[1742426220000,11437.263,11437.287,11434.221,11435.599,0.008249999955296516],[1742426280000,11436.362,11438.611,11435.015,11438.61,0.0053900000639259815],[1742426340000,11438.61,11439.684,11438.61,11439.384,0.002420000033453107],[1742426400000,11439.414,11439.753,11436.784,11439.375,0.004840000066906214],[1742426460000,11439.435,11439.667,11436.781,11439.436,0.0061599998734891415],[1742426520000,11436.934,11439.634,11436.634,11439.293,0.006599999964237213],[1742426580000,11439.593,11440.26,11436.598,11438.194,0.011660000309348106],[1742426640000,11438.56,11440.494,11436.859,11440.418,0.008580000139772892],[1742426700000,11440.793,11440.83,11437.459,11439.412,0.012539999559521675],[1742426760000,11439.412,11440.418,11437.234,11440.335,0.008469999767839909],[1742426820000,11440.335,11440.449,11437.197,11439.66,0.006049999967217445],[1742426880000,11439.692,11440.006,11436.927,11439.617,0.005830000154674053],[1742426940000,11439.617,11440.141,11437.152,11439.623,0.007149999961256981],[1742427000000,11439.653,11440.612,11437.302,11438.873,0.007699999958276749],[1742427060000,11438.91,11439.752,11436.447,11438.903,0.0053900000639259815],[1742427120000,11438.965,11438.965,11435.172,11435.514,0.011549999937415123],[1742427180000,11435.589,11437.724,11434.122,11436.804,0.0061599998734891415],[1742427240000,11434.273,11437.352,11434.273,11437.352,0.005059999879449606],[1742427300000,11437.427,11437.532,11434.01,11434.726,0.004730000160634518],[1742427360000,11434.65,11436.646,11433.028,11435.669,0.009349999949336052],[1742427420000,11435.699,11436.331,11433.216,11435.655,0.005280000157654285],[1742427480000,11435.543,11435.866,11432.953,11435.692,0.005309999920427799],[1742427540000,11435.723,11435.812,11432.922,11435.812,0.007530000060796738],[1742427600000,11435.842,11436.271,11432.991,11435.979,0.0030799999367445707],[1742427660000,11436.053,11437.104,11433.411,11434.635,0.0034099998883903027],[1742427720000,11434.757,11437.51,11434.757,11436.61,0.005499999970197678],[1742427780000,11437.342,11437.846,11435.06,11437.598,0.0036299999337643385],[1742427840000,11437.629,11438.334,11435.134,11436.687,0.0038399999029934406],[1742427900000,11437.115,11438.117,11435.39,11435.509,0.006490000057965517],[1742427960000,11435.584,11438.048,11435.27,11438.048,0.004889999981969595],[1742428020000,11438.078,11438.117,11435.022,11437.567,0.0053900000639259815],[1742428080000,11437.598,11439.354,11435.21,11438.994,0.0065100002102553844],[1742428140000,11438.882,11439.421,11436.334,11439.421,0.004619999788701534],[1742428200000,11439.459,11440.377,11439.084,11440.001,0.002529999939724803],[1742428260000,11439.925,11440.121,11437.309,11439.899,0.009569999761879444],[1742428320000,11437.49,11442.927,11437.49,11440.87,0.010400000028312206],[1742428380000,11441.205,11441.304,11440.472,11440.577,0.003650000086054206],[1742428440000,11440.503,11440.503,11438.95,11439.431,0.0029700000304728746],[1742428500000,11439.468,11439.468,11438.561,11438.861,0.002090000081807375],[1742428560000,11438.824,11439.288,11435.915,11436.709,0.0036299999337643385],[1742428620000,11436.953,11439.698,11436.953,11439.414,0.0036299999337643385],[1742428680000,11439.114,11440.052,11436.709,11439.459,0.004730000160634518],[1742428740000,11439.49,11439.602,11436.484,11437.003,0.004619999788701534]]