[[1742342400000,11.52167,11.52247,11.52067,11.52117,41.7599983215332],[1742342460000,11.52117,11.52197,11.52067,11.52087,28.34000015258789],[1742342520000,11.52136,11.52156,11.52016,11.52087,29.020000457763672],[1742342580000,11.52016,11.52137,11.52016,11.52136,16.200000762939453],[1742342640000,11.52106,11.52137,11.52066,11.52097,18.450000762939453],[1742342700000,11.52137,11.52137,11.51826,11.51997,20.969999313354492],[1742342760000,11.52017,11.52116,11.51906,11.52066,26.010000228881836],[1742342820000,11.52047,11.52157,11.51956,11.52157,31.40999984741211],[1742342880000,11.52176,11.52466,11.52106,11.52377,20.25],[1742342940000,11.52357,11.52487,11.52356,11.52437,28.700000762939453],[1742343000000,11.52436,11.52466,11.52327,11.52426,19.25],[1742343060000,11.52456,11.52456,11.52426,11.52456,6.159999847412109],[1742343120000,11.52436,11.52616,11.52436,11.52586,18.579999923706055],[1742343180000,11.52607,11.52607,11.52396,11.52466,20.15999984741211],[1742343240000,11.52447,11.52466,11.52286,11.52347,9.449999809265137],[1742343300000,11.52306,11.52446,11.52306,11.52436,30.420000076293945],[1742343360000,11.52456,11.52457,11.52406,11.52456,26.459999084472656],[1742343420000,11.52436,11.52577,11.52376,11.52547,27.719999313354492],[1742343480000,11.52577,11.52806,11.52176,11.52806,84.91000366210938],[1742343540000,11.52649,11.52846,11.52648,11.52807,33.81999969482422],[1742343600000,11.52806,11.52917,11.52736,11.52786,36.209999084472656],[1742343660000,11.52767,11.52797,11.52522,11.52646,62.47999954223633],[1742343720000,11.52616,11.52837,11.52616,11.52767,29.6200008392334],[1742343780000,11.52746,11.52857,11.52746,11.52816,26.020000457763672],[1742343840000,11.52816,11.52967,11.52816,11.52947,14.850000381469727],[1742343900000,11.53006,11.53017,11.52926,11.52977,16.56999969482422],[1742343960000,11.53016,11.53057,11.53006,11.53006,23.309999465942383],[1742344020000,11.52856,11.53006,11.52797,11.53006,41.0099983215332],[1742344080000,11.53027,11.53027,11.52966,11.53006,29.700000762939453],[1742344140000,11.52966,11.53006,11.52886,11.52946,25.3700008392334],[1742344200000,11.52906,11.52967,11.52897,11.52946,19.56999969482422],[1742344260000,11.52897,11.52926,11.52761,11.52766,47.630001068115234],[1742344320000,11.52765,11.52766,11.52711,11.52729,35.560001373291016],[1742344380000,11.52693,11.53007,11.52646,11.52856,87.54000091552734],[1742344440000,11.52996,11.53187,11.52816,11.53167,87.72000122070312],[1742344500000,11.53166,11.53166,11.52816,11.52876,36.5099983215332],[1742344560000,11.52887,11.52887,11.52816,11.52886,19.6200008392334],[1742344620000,11.52866,11.52867,11.52809,11.52812,22.469999313354492],[1742344680000,11.52793,11.52829,11.52738,11.52828,55.09000015258789],[1742344740000,11.52793,11.5292,11.52784,11.52892,60.04999923706055],[1742344800000,11.52892,11.529,11.52829,11.52881,30.479999542236328],[1742344860000,11.52881,11.53007,11.52847,11.52945,64.58000183105469],[1742344920000,11.52986,11.53036,11.52966,11.53017,14.680000305175781],[1742344980000,11.52976,11.53057,11.5295,11.52987,51.790000915527344],[1742345040000,11.53024,11.53063,11.52954,11.53006,61.11000061035156],[1742345100000,11.53056,11.53127,11.52971,11.53046,81.7699966430664],[1742345160000,11.53058,11.53157,11.53036,11.53057,84.05000305175781],[1742345220000,11.53096,11.53116,11.52879,11.52986,90.33999633789062],[1742345280000,11.52978,11.53096,11.52958,11.53088,74.62999725341797],[1742345340000,11.53069,11.53117,11.52901,11.52947,87.69000244140625],[1742345400000,11.52986,11.53079,11.52956,11.53015,72.81999969482422],[1742345460000,11.53016,11.53075,11.52975,11.53057,82.05999755859375],[1742345520000,11.5306,11.53216,11.53018,11.53106,156.89999389648438],[1742345580000,11.53121,11.53216,11.5306,11.53216,134.1999969482422],[1742345640000,11.53217,11.53246,11.53027,11.53116,180.77999877929688],[1742345700000,11.53135,11.53135,11.5271,11.52746,206.85000610351562],[1742345760000,11.52747,11.52886,11.52736,11.52826,154.22999572753906],[1742345820000,11.52836,11.52877,11.52714,11.52748,100.95999908447266],[1742345880000,11.52766,11.52821,11.5266,11.52724,78.73999786376953],[1742345940000,11.52724,11.52796,11.52595,11.52757,143.02999877929688],[1742346000000,11.52756,11.52811,11.52688,11.52704,58.439998626708984],[1742346060000,11.52685,11.52788,11.52632,11.52671,85.33999633789062],[1742346120000,11.52653,11.52657,11.52492,11.52492,67.77999877929688],[1742346180000,11.52513,11.52577,11.52446,11.52527,80.80000305175781],[1742346240000,11.52486,11.52546,11.52417,11.52417,81.7699966430664],[1742346300000,11.5245,11.52556,11.52352,11.52546,119.12999725341797],[1742346360000,11.52526,11.52536,11.5241,11.52502,83.70999908447266],[1742346420000,11.52503,11.52508,11.52406,11.52413,98.2300033569336],[1742346480000,11.52426,11.52508,11.52348,11.52508,90.44999694824219],[1742346540000,11.52496,11.52565,11.5246,11.52496,117.81999969482422],[1742346600000,11.52484,11.52547,11.52387,11.5254,86.83999633789062],[1742346660000,11.52576,11.52657,11.52506,11.52657,64.41999816894531],[1742346720000,11.52632,11.52766,11.52602,11.52667,86.75],[1742346780000,11.52642,11.53247,11.52642,11.53157,236.9499969482422],[1742346840000,11.53156,11.53286,11.53137,11.53186,92.80000305175781],[1742346900000,11.53222,11.53342,11.53196,11.53341,127.0999984741211],[1742346960000,11.53296,11.53316,11.53195,11.5324,264.5799865722656],[1742347020000,11.53239,11.53239,11.52806,11.52899,202.94000244140625],[1742347080000,11.52927,11.52996,11.52866,11.52916,123.66999816894531],[1742347140000,11.52926,11.52987,11.52827,11.52839,142.30999755859375],[1742347200000,11.52823,11.52877,11.52734,11.52796,93.87999725341797],[1742347260000,11.52781,11.52895,11.5269,11.52796,80.77999877929688],[1742347320000,11.52796,11.52876,11.52743,11.52743,73.87000274658203],[1742347380000,11.52756,11.52856,11.5272,11.52846,114.98999786376953],[1742347440000,11.52846,11.52909,11.52716,11.52802,97.2300033569336],[1742347500000,11.52803,11.52896,11.52776,11.52847,76.69999694824219],[1742347560000,11.52826,11.52917,11.52806,11.52896,61.40999984741211],[1742347620000,11.52926,11.53097,11.52813,11.53007,92.33999633789062],[1742347680000,11.53007,11.53196,11.52995,11.53196,86.04000091552734],[1742347740000,11.53196,11.53236,11.53017,11.53086,74.81999969482422],[1742347800000,11.53088,11.53165,11.53039,11.53078,115.77999877929688],[1742347860000,11.53102,11.53238,11.53053,11.53187,95.79000091552734],[1742347920000,11.53156,11.5317,11.52996,11.53142,101.33999633789062],[1742347980000,11.53067,11.53126,11.52906,11.52964,128.3800048828125],[1742348040000,11.52964,11.53052,11.52877,11.52896,82.51000213623047],[1742348100000,11.52947,11.52979,11.52797,11.52914,103.16000366210938],[1742348160000,11.52913,11.52947,11.52654,11.52743,78.87999725341797],[1742348220000,11.52741,11.52837,11.52636,11.52706,118.33000183105469],[1742348280000,11.52697,11.52897,11.52656,11.52836,102.5],[1742348340000,11.52795,11.52861,11.52698,11.52773,105.83999633789062],[1742348400000,11.52755,11.52877,11.52736,11.52846,91.43000030517578],[1742348460000,11.52877,11.53017,11.52818,11.52928,96.29000091552734],[1742348520000,11.52956,11.52967,11.52816,11.52816,70.98999786376953],[1742348580000,11.52807,11.52957,11.52787,11.52957,61.04999923706055],[1742348640000,11.52916,11.53017,11.52847,11.52956,99.19000244140625],[1742348700000,11.52905,11.52976,11.52816,11.52847,139.49000549316406],[1742348760000,11.52827,11.52887,11.52726,11.52756,69.55999755859375],[1742348820000,11.52736,11.52756,11.52546,11.52696,79.72000122070312],[1742348880000,11.52691,11.52856,11.52675,11.52817,95.81999969482422],[1742348940000,11.52836,11.52936,11.52746,11.52867,79.7699966430664],[1742349000000,11.52866,11.52924,11.52806,11.52896,56.08000183105469],[1742349060000,11.52896,11.52946,11.52787,11.52853,54.970001220703125],[1742349120000,11.52872,11.52927,11.52777,11.52907,55.59000015258789],[1742349180000,11.52927,11.52979,11.52837,11.52886,61.36000061035156],[1742349240000,11.52837,11.52957,11.52837,11.52894,55.9900016784668],[1742349300000,11.52934,11.52956,11.528,11.52897,127.51000213623047],[1742349360000,11.52936,11.52996,11.52767,11.52996,91.23999786376953],[1742349420000,11.53006,11.53106,11.52926,11.52986,73],[1742349480000,11.53006,11.53086,11.52976,11.53036,84.3499984741211],[1742349540000,11.52986,11.53106,11.52947,11.53036,96.55999755859375],[1742349600000,11.53056,11.53126,11.5293,11.53016,129.4600067138672],[1742349660000,11.52997,11.52997,11.52806,11.52977,129.5800018310547],[1742349720000,11.52977,11.53017,11.52896,11.5294,94.72000122070312],[1742349780000,11.52958,11.53117,11.52949,11.53116,118.30999755859375],[1742349840000,11.53024,11.53176,11.53016,11.53087,66.01000213623047],[1742349900000,11.53086,11.53236,11.5295,11.53026,56.88999938964844],[1742349960000,11.53037,11.53037,11.52916,11.52916,44.040000915527344],[1742350020000,11.52912,11.53036,11.52912,11.52996,87.83999633789062],[1742350080000,11.52942,11.53037,11.52779,11.52966,61.810001373291016],[1742350140000,11.52996,11.52996,11.52828,11.52936,81.83999633789062],[1742350200000,11.52899,11.52957,11.52796,11.52946,72.36000061035156],[1742350260000,11.52926,11.52997,11.52858,11.52926,44.9900016784668],[1742350320000,11.52897,11.53017,11.52853,11.52899,95.61000061035156],[1742350380000,11.52898,11.53077,11.52898,11.53014,89.01000213623047],[1742350440000,11.53029,11.53086,11.52895,11.52964,77.43000030517578],[1742350500000,11.52963,11.53053,11.52863,11.52967,80.83999633789062],[1742350560000,11.52946,11.53077,11.5289,11.52976,76.91999816894531],[1742350620000,11.52926,11.53087,11.52915,11.53002,66.12000274658203],[1742350680000,11.52985,11.53027,11.52926,11.53027,52.11000061035156],[1742350740000,11.52966,11.53047,11.52917,11.52946,43.45000076293945],[1742350800000,11.52969,11.53056,11.52859,11.52906,63.459999084472656],[1742350860000,11.52926,11.52996,11.52806,11.52876,81.13999938964844],[1742350920000,11.52876,11.52916,11.52816,11.52816,48.970001220703125],[1742350980000,11.52797,11.52997,11.52727,11.52867,67.05999755859375],[1742351040000,11.52916,11.52936,11.52855,11.52896,25.010000228881836],[1742351100000,11.52916,11.53076,11.52745,11.52957,105.13999938964844],[1742351160000,11.52966,11.53087,11.52835,11.52874,63.040000915527344],[1742351220000,11.52886,11.53106,11.52854,11.52905,65.08000183105469],[1742351280000,11.53027,11.53027,11.52762,11.52866,50.060001373291016],[1742351340000,11.52796,11.52897,11.52738,11.52738,53.599998474121094],[1742351400000,11.5272,11.52786,11.52656,11.52726,94.41999816894531],[1742351460000,11.52696,11.52807,11.52437,11.52496,62.560001373291016],[1742351520000,11.52566,11.52687,11.52487,11.52687,93.5199966430664],[1742351580000,11.52666,11.52726,11.52506,11.52567,70.80999755859375],[1742351640000,11.52606,11.52729,11.52527,11.5271,109.94999694824219],[1742351700000,11.5271,11.52927,11.5271,11.52771,69.88999938964844],[1742351760000,11.52808,11.52897,11.52651,11.52704,57.59000015258789],[1742351820000,11.52694,11.52791,11.52656,11.52716,133.5399932861328],[1742351880000,11.52727,11.52739,11.52611,11.52614,22.670000076293945],[1742351940000,11.52659,11.52857,11.52637,11.52856,69.83000183105469],[1742352000000,11.52856,11.52917,11.52786,11.52897,76.80999755859375],[1742352060000,11.52916,11.52916,11.52698,11.52856,95.08999633789062],[1742352120000,11.52817,11.52936,11.52747,11.52936,104.30000305175781],[1742352180000,11.529,11.52987,11.52837,11.52837,70.19999694824219],[1742352240000,11.52856,11.52876,11.52736,11.52766,74.5],[1742352300000,11.52746,11.52857,11.5266,11.52766,102.48999786376953],[1742352360000,11.52706,11.52877,11.52666,11.52846,99.83999633789062],[1742352420000,11.52866,11.52926,11.5282,11.52857,80.83000183105469],[1742352480000,11.52818,11.52897,11.52746,11.52876,86.75],[1742352540000,11.52877,11.52906,11.52761,11.52816,86.01000213623047],[1742352600000,11.52816,11.52982,11.52801,11.52887,56.599998474121094],[1742352660000,11.52907,11.53046,11.52876,11.52928,80.08000183105469],[1742352720000,11.52947,11.5296,11.52822,11.52857,80.62999725341797],[1742352780000,11.52856,11.52916,11.52766,11.52766,38.150001525878906],[1742352840000,11.52766,11.52806,11.52646,11.52646,54.52000045776367],[1742352900000,11.52695,11.52746,11.52623,11.52667,77.68000030517578],[1742352960000,11.52687,11.52756,11.52646,11.52718,41.34000015258789],[1742353020000,11.52737,11.52829,11.52725,11.52774,54.90999984741211],[1742353080000,11.52757,11.52902,11.52757,11.52843,55.650001525878906],[1742353140000,11.52877,11.52877,11.52755,11.52802,47.06999969482422],[1742353200000,11.52785,11.52797,11.52614,11.52716,37.97999954223633],[1742353260000,11.52721,11.52777,11.5258,11.52686,48.689998626708984],[1742353320000,11.52616,11.52716,11.52612,11.52667,41.38999938964844],[1742353380000,11.52608,11.52706,11.52566,11.52596,38.86000061035156],[1742353440000,11.52576,11.52716,11.52576,11.52696,48.36000061035156],[1742353500000,11.52657,11.52779,11.52566,11.52751,59.0099983215332],[1742353560000,11.52836,11.52847,11.52736,11.52767,54.400001525878906],[1742353620000,11.52756,11.52786,11.52679,11.52679,37.540000915527344],[1742353680000,11.52643,11.52707,11.52643,11.52667,21.170000076293945],[1742353740000,11.52707,11.52707,11.52546,11.52586,35.720001220703125],[1742353800000,11.52606,11.52606,11.52504,11.52504,20.989999771118164],[1742353860000,11.52504,11.52637,11.52386,11.52486,51.560001373291016],[1742353920000,11.52506,11.52536,11.52386,11.52427,66.58000183105469],[1742353980000,11.52426,11.52456,11.52316,11.52407,68.83000183105469],[1742354040000,11.52386,11.52456,11.52324,11.52447,39.2400016784668],[1742354100000,11.52446,11.52549,11.52396,11.52437,66.13999938964844],[1742354160000,11.52401,11.52496,11.52259,11.52447,69.23999786376953],[1742354220000,11.52437,11.52577,11.52406,11.52546,68.56999969482422],[1742354280000,11.52449,11.52601,11.52386,11.52537,78],[1742354340000,11.52589,11.52606,11.52416,11.52477,41.130001068115234],[1742354400000,11.52457,11.52516,11.52357,11.52456,81.8499984741211],[1742354460000,11.52405,11.52546,11.52352,11.52446,116.18000030517578],[1742354520000,11.52436,11.52487,11.52355,11.52427,71.12000274658203],[1742354580000,11.52406,11.52446,11.52316,11.52357,55.689998626708984],[1742354640000,11.52353,11.52497,11.52307,11.52456,48.619998931884766],[1742354700000,11.52416,11.52567,11.52395,11.525,63.209999084472656],[1742354760000,11.5248,11.52707,11.52436,11.52627,80.95999908447266],[1742354820000,11.52556,11.52677,11.52502,11.52656,71.41000366210938],[1742354880000,11.52586,11.52887,11.52546,11.52785,147.10000610351562],[1742354940000,11.52748,11.52806,11.52706,11.52787,115.72000122070312],[1742355000000,11.52766,11.52837,11.52717,11.52816,77.5999984741211],[1742355060000,11.52847,11.52897,11.52756,11.52877,97.16000366210938],[1742355120000,11.52897,11.52897,11.52686,11.52689,213.64999389648438],[1742355180000,11.52686,11.52736,11.52623,11.52676,90.02999877929688],[1742355240000,11.52676,11.52676,11.52496,11.52556,115.62000274658203],[1742355300000,11.52539,11.52597,11.52437,11.52556,116.69000244140625],[1742355360000,11.52557,11.52586,11.52437,11.52506,68.91999816894531],[1742355420000,11.52516,11.52707,11.52507,11.52607,68.12000274658203],[1742355480000,11.52665,11.52706,11.52536,11.52706,74.66000366210938],[1742355540000,11.52647,11.52756,11.52533,11.52656,76.06999969482422],[1742355600000,11.52666,11.52756,11.52556,11.527,135.1300048828125],[1742355660000,11.52717,11.52959,11.52684,11.52874,98.94999694824219],[1742355720000,11.52859,11.52863,11.52766,11.52807,90.80000305175781],[1742355780000,11.5274,11.52807,11.52696,11.52736,58.11000061035156],[1742355840000,11.52777,11.52827,11.52736,11.52787,14.850000381469727],[1742355900000,11.52826,11.52947,11.52776,11.52946,67.33000183105469],[1742355960000,11.52926,11.53048,11.52776,11.5294,83.19000244140625],[1742356020000,11.52939,11.53058,11.52869,11.53047,121.88999938964844],[1742356080000,11.53063,11.53096,11.52906,11.52956,76.44000244140625],[1742356140000,11.52956,11.53047,11.52924,11.52997,47.95000076293945],[1742356200000,11.52986,11.53037,11.52947,11.53037,88.91000366210938],[1742356260000,11.52997,11.53116,11.52957,11.53116,49.79999923706055],[1742356320000,11.53096,11.53187,11.53036,11.53128,40.970001220703125],[1742356380000,11.53186,11.53227,11.52967,11.53006,61.869998931884766],[1742356440000,11.52964,11.53136,11.52939,11.53067,70.25],[1742356500000,11.53047,11.53137,11.52966,11.53066,55.22999954223633],[1742356560000,11.53066,11.53106,11.52946,11.53017,108.30999755859375],[1742356620000,11.52976,11.52976,11.52735,11.52866,127.98999786376953],[1742356680000,11.52849,11.52957,11.52797,11.52923,76.0199966430664],[1742356740000,11.52942,11.52943,11.5286,11.52869,47.91999816894531],[1742356800000,11.52887,11.52979,11.52846,11.52886,70.51000213623047],[1742356860000,11.52847,11.52887,11.52737,11.52806,45.959999084472656],[1742356920000,11.52847,11.52896,11.52766,11.52876,35.61000061035156],[1742356980000,11.52856,11.52856,11.52686,11.52686,17.100000381469727],[1742357040000,11.52716,11.52777,11.52707,11.52767,17.3799991607666],[1742357100000,11.52736,11.52757,11.5261,11.52626,48.040000915527344],[1742357160000,11.52636,11.52666,11.52577,11.52596,45.290000915527344],[1742357220000,11.52576,11.52656,11.52557,11.52656,24.520000457763672],[1742357280000,11.52606,11.52727,11.52606,11.52656,37.130001068115234],[1742357340000,11.52716,11.52758,11.52665,11.52706,72.25],[1742357400000,11.52707,11.52937,11.52668,11.52937,47.630001068115234],[1742357460000,11.52916,11.52956,11.52867,11.52902,49.06999969482422],[1742357520000,11.52919,11.53046,11.52886,11.53017,71.52999877929688],[1742357580000,11.53056,11.53087,11.52965,11.53047,34.939998626708984],[1742357640000,11.53007,11.53087,11.52956,11.52977,71.91999816894531],[1742357700000,11.52947,11.52986,11.52748,11.52748,31.639999389648438],[1742357760000,11.52776,11.52887,11.52776,11.52817,59.43000030517578],[1742357820000,11.52817,11.53007,11.52817,11.52957,49.25],[1742357880000,11.52986,11.53076,11.52986,11.53026,63.7400016784668],[1742357940000,11.53008,11.53046,11.52926,11.52966,28.170000076293945],[1742358000000,11.52984,11.53073,11.52926,11.53057,57.90999984741211],[1742358060000,11.53037,11.53064,11.52987,11.52987,15.59000015258789],[1742358120000,11.52996,11.53126,11.52996,11.53055,49.7599983215332],[1742358180000,11.53054,11.53243,11.53054,11.53176,77.77999877929688],[1742358240000,11.53156,11.53206,11.53106,11.53206,58.720001220703125],[1742358300000,11.53176,11.53206,11.53106,11.53127,60.43000030517578],[1742358360000,11.53147,11.53157,11.53106,11.53106,16.559999465942383],[1742358420000,11.53067,11.53067,11.52869,11.52907,30.649999618530273],[1742358480000,11.52906,11.53136,11.52802,11.53037,26.799999237060547],[1742358540000,11.53046,11.53186,11.53046,11.53137,51.75],[1742358600000,11.53126,11.53187,11.53026,11.53067,72.79000091552734],[1742358660000,11.53067,11.53176,11.53026,11.53156,40.189998626708984],[1742358720000,11.53126,11.53196,11.53057,11.53166,47.959999084472656],[1742358780000,11.53176,11.53266,11.53142,11.53256,45.86000061035156],[1742358840000,11.53257,11.53337,11.53147,11.53226,67.05000305175781],[1742358900000,11.53247,11.53247,11.52997,11.53107,73.7699966430664],[1742358960000,11.53087,11.53156,11.53037,11.53057,35.97999954223633],[1742359020000,11.53091,11.53257,11.53084,11.53181,50.56999969482422],[1742359080000,11.53181,11.53256,11.53138,11.53138,64.41999816894531],[1742359140000,11.53157,11.53163,11.53068,11.53089,61.779998779296875],[1742359200000,11.53089,11.53657,11.53046,11.53616,77.11000061035156],[1742359260000,11.53522,11.53636,11.53449,11.53467,67.1500015258789],[1742359320000,11.53467,11.53656,11.53467,11.53555,42.2599983215332],[1742359380000,11.53776,11.53782,11.53606,11.53737,115.91000366210938],[1742359440000,11.53726,11.53837,11.53726,11.53767,177.41000366210938],[1742359500000,11.53787,11.53926,11.53736,11.53797,177.00999450683594],[1742359560000,11.53847,11.53859,11.53677,11.53796,146.5399932861328],[1742359620000,11.53777,11.53796,11.53573,11.53596,153.5800018310547],[1742359680000,11.53597,11.53647,11.53536,11.53537,163.7100067138672],[1742359740000,11.53587,11.53587,11.53396,11.53476,77.63999938964844],[1742359800000,11.53476,11.53486,11.53257,11.53347,43.77000045776367],[1742359860000,11.53326,11.53456,11.5324,11.53279,33.79999923706055],[1742359920000,11.5329,11.53387,11.53246,11.53336,41.63999938964844],[1742359980000,11.53347,11.53446,11.53296,11.53387,75.9800033569336],[1742360040000,11.53417,11.53466,11.53367,11.53437,45.75],[1742360100000,11.53407,11.53464,11.53289,11.53407,57.90999984741211],[1742360160000,11.53396,11.53446,11.53286,11.53427,63.040000915527344],[1742360220000,11.53426,11.53492,11.53386,11.53417,80.91000366210938],[1742360280000,11.53416,11.53447,11.53334,11.53334,92.66999816894531],[1742360340000,11.53352,11.53407,11.53257,11.53386,62.84000015258789],[1742360400000,11.534,11.53428,11.53211,11.53292,184.9199981689453],[1742360460000,11.53292,11.5337,11.52997,11.52997,150.07000732421875],[1742360520000,11.52997,11.53119,11.52976,11.53045,181.89999389648438],[1742360580000,11.53044,11.53062,11.52806,11.52976,154.1199951171875],[1742360640000,11.52956,11.52956,11.52764,11.52928,161.75999450683594],[1742360700000,11.52916,11.5303,11.52911,11.5302,69.80000305175781],[1742360760000,11.5302,11.53169,11.53015,11.5314,33.02000045776367],[1742360820000,11.5312,11.53272,11.5312,11.53259,63.5],[1742360880000,11.53241,11.53244,11.53161,11.53186,63.779998779296875],[1742360940000,11.53201,11.53238,11.53127,11.53146,56.68000030517578],[1742361000000,11.53116,11.5327,11.53116,11.5327,50.439998626708984],[1742361060000,11.5327,11.53313,11.52666,11.52767,167.5399932861328],[1742361120000,11.52767,11.52972,11.52767,11.52954,76.45999908447266],[1742361180000,11.52955,11.53056,11.52896,11.53016,68.11000061035156],[1742361240000,11.52991,11.53167,11.52991,11.53101,88.95999908447266],[1742361300000,11.53101,11.53191,11.53039,11.5319,70.26000213623047],[1742361360000,11.53166,11.53226,11.53066,11.53125,81.80999755859375],[1742361420000,11.53138,11.53216,11.53117,11.53216,37.02000045776367],[1742361480000,11.53196,11.53236,11.53104,11.53167,41.869998931884766],[1742361540000,11.53147,11.53478,11.53088,11.53474,100.3499984741211],[1742361600000,11.53492,11.53527,11.53437,11.53439,73.58999633789062],[1742361660000,11.53458,11.53476,11.53373,11.53456,69.97000122070312],[1742361720000,11.53468,11.53469,11.53235,11.53237,112.8499984741211],[1742361780000,11.53291,11.53291,11.53198,11.53245,115.7300033569336],[1742361840000,11.53286,11.53307,11.53126,11.53207,233.11000061035156],[1742361900000,11.53204,11.53266,11.53005,11.53072,130.6699981689453],[1742361960000,11.5309,11.5309,11.52925,11.53007,63.90999984741211],[1742362020000,11.53026,11.53046,11.52886,11.52937,73.9800033569336],[1742362080000,11.52916,11.52936,11.52839,11.52886,111.63999938964844],[1742362140000,11.52876,11.52958,11.52816,11.52939,62.91999816894531],[1742362200000,11.52939,11.52964,11.52876,11.52892,73.73999786376953],[1742362260000,11.52873,11.53247,11.52823,11.53186,71.83000183105469],[1742362320000,11.53186,11.5338,11.53181,11.53374,70.08999633789062],[1742362380000,11.53374,11.53506,11.53326,11.53427,63.529998779296875],[1742362440000,11.53447,11.5354,11.5332,11.53477,106.54000091552734],[1742362500000,11.53496,11.53553,11.5342,11.53446,89.6500015258789],[1742362560000,11.53447,11.53607,11.5342,11.53491,77.80000305175781],[1742362620000,11.53496,11.53741,11.53415,11.53709,121.2300033569336],[1742362680000,11.53709,11.53803,11.53619,11.53757,154.32000732421875],[1742362740000,11.53756,11.53827,11.53606,11.53626,496.3599853515625],[1742362800000,11.53627,11.53897,11.53626,11.53896,268.1300048828125],[1742362860000,11.53827,11.53876,11.53716,11.53775,134.64999389648438],[1742362920000,11.53736,11.53827,11.53687,11.53806,103.04000091552734],[1742362980000,11.53736,11.53857,11.53606,11.53796,89.0999984741211],[1742363040000,11.53767,11.53945,11.53719,11.53849,117.43000030517578],[1742363100000,11.53848,11.54027,11.53746,11.53746,217.32000732421875],[1742363160000,11.53746,11.53867,11.53556,11.53576,148.25999450683594],[1742363220000,11.53626,11.53917,11.53546,11.53796,256.20001220703125],[1742363280000,11.53787,11.53877,11.53727,11.53747,142.91000366210938],[1742363340000,11.53746,11.53866,11.53717,11.53826,167.24000549316406],[1742363400000,11.53827,11.53827,11.53636,11.53657,245.8699951171875],[1742363460000,11.53637,11.53877,11.53596,11.53757,126.87000274658203],[1742363520000,11.53696,11.53897,11.53696,11.53856,79.06999969482422],[1742363580000,11.5386,11.53877,11.53756,11.53808,163.9600067138672],[1742363640000,11.53807,11.53877,11.53799,11.53877,78.44999694824219],[1742363700000,11.53846,11.53846,11.53676,11.53717,84.29000091552734],[1742363760000,11.53749,11.53786,11.53606,11.53616,180.55999755859375],[1742363820000,11.53616,11.53736,11.53546,11.53546,263.4700012207031],[1742363880000,11.53587,11.53856,11.53556,11.53816,81.80999755859375],[1742363940000,11.53837,11.53837,11.53676,11.53736,44.470001220703125],[1742364000000,11.53716,11.53796,11.53507,11.53747,65.41000366210938],[1742364060000,11.53617,11.53789,11.53564,11.53757,149.3300018310547],[1742364120000,11.53735,11.53825,11.53719,11.53734,86.38999938964844],[1742364180000,11.53756,11.53816,11.53686,11.53786,63.0099983215332],[1742364240000,11.53746,11.53757,11.53596,11.53616,69.01000213623047],[1742364300000,11.53646,11.53716,11.53591,11.53686,194.25],[1742364360000,11.53666,11.54047,11.53666,11.53966,233.97000122070312],[1742364420000,11.53979,11.54076,11.53816,11.5391,112.26000213623047],[1742364480000,11.5391,11.5407,11.53898,11.54024,140.6300048828125],[1742364540000,11.54006,11.5408,11.53846,11.53918,73.19000244140625],[1742364600000,11.539,11.54028,11.53847,11.53992,54.060001373291016],[1742364660000,11.54009,11.54412,11.54009,11.54254,98.63999938964844],[1742364720000,11.54266,11.54401,11.54176,11.54196,220.52999877929688],[1742364780000,11.54168,11.54448,11.5415,11.54432,310.0899963378906],[1742364840000,11.5442,11.5442,11.54067,11.54126,396.8699951171875],[1742364900000,11.54107,11.54216,11.54046,11.54197,153.91000366210938],[1742364960000,11.54158,11.54224,11.54156,11.54223,44.599998474121094],[1742365020000,11.54224,11.54313,11.54188,11.54203,107.94999694824219],[1742365080000,11.54203,11.54234,11.53974,11.54008,77.73999786376953],[1742365140000,11.54044,11.54151,11.54044,11.54067,47.75],[1742365200000,11.54071,11.54122,11.53856,11.53946,174.25999450683594],[1742365260000,11.53956,11.54148,11.53895,11.54084,73.04000091552734],[1742365320000,11.54084,11.54211,11.54046,11.54189,77.47000122070312],[1742365380000,11.54207,11.5433,11.54172,11.54196,76.19999694824219],[1742365440000,11.54206,11.54234,11.54096,11.54136,45.5],[1742365500000,11.54156,11.54366,11.54116,11.54337,92.5199966430664],[1742365560000,11.54337,11.54386,11.54216,11.54219,33.619998931884766],[1742365620000,11.54219,11.54399,11.54219,11.54352,89.04000091552734],[1742365680000,11.54338,11.54407,11.5428,11.54385,98.9800033569336],[1742365740000,11.54404,11.55011,11.54404,11.54997,324.7099914550781],[1742365800000,11.55002,11.55256,11.54933,11.55196,166.10000610351562],[1742365860000,11.55177,11.55259,11.55162,11.552,84.80000305175781],[1742365920000,11.55184,11.5525,11.54879,11.54879,119.1500015258789],[1742365980000,11.54874,11.55007,11.5483,11.54875,153.5500030517578],[1742366040000,11.54892,11.54957,11.54616,11.54616,230.3000030517578],[1742366100000,11.54593,11.54747,11.54526,11.5472,136.14999389648438],[1742366160000,11.54716,11.54847,11.5466,11.548,114.98999786376953],[1742366220000,11.54806,11.54904,11.54706,11.54899,278.2900085449219],[1742366280000,11.54882,11.55396,11.54876,11.55174,414.9599914550781],[1742366340000,11.55176,11.55197,11.54937,11.55044,501.989990234375],[1742366400000,11.55016,11.55116,11.54866,11.55006,198.9499969482422],[1742366460000,11.55037,11.55076,11.54829,11.54865,184.77000427246094],[1742366520000,11.54865,11.54944,11.54677,11.54828,401.5899963378906],[1742366580000,11.54929,11.5508,11.54813,11.5508,173.99000549316406],[1742366640000,11.55097,11.55199,11.55097,11.55162,69.8499984741211],[1742366700000,11.55162,11.5527,11.54651,11.55269,140.52000427246094],[1742366760000,11.55306,11.55467,11.54993,11.55136,111.6500015258789],[1742366820000,11.55145,11.55452,11.55087,11.55389,106.44999694824219],[1742366880000,11.55406,11.55462,11.55246,11.55273,111.05000305175781],[1742366940000,11.55273,11.55542,11.55141,11.55486,314.6400146484375],[1742367000000,11.5549,11.55683,11.55362,11.5561,139.7100067138672],[1742367060000,11.5561,11.55878,11.55405,11.55412,114.62000274658203],[1742367120000,11.55431,11.55507,11.55096,11.55116,674.9400024414062],[1742367180000,11.55126,11.55356,11.55026,11.55037,296.3299865722656],[1742367240000,11.55036,11.55183,11.54781,11.54801,592.9199829101562],[1742367300000,11.548,11.54918,11.54716,11.54723,393.3299865722656],[1742367360000,11.54723,11.54897,11.54611,11.54626,518.6699829101562],[1742367420000,11.54606,11.54717,11.54347,11.5436,269.30999755859375],[1742367480000,11.54346,11.54376,11.54136,11.54279,292],[1742367540000,11.54261,11.54466,11.53966,11.54446,135.32000732421875],[1742367600000,11.54437,11.54437,11.53597,11.53607,254.42999267578125],[1742367660000,11.5358,11.53756,11.53413,11.53466,211.1999969482422],[1742367720000,11.53447,11.53858,11.53447,11.53757,195.92999267578125],[1742367780000,11.53776,11.53837,11.53586,11.53726,117.6500015258789],[1742367840000,11.53746,11.53877,11.53667,11.53696,114.16999816894531],[1742367900000,11.53683,11.5385,11.53606,11.53746,206.66000366210938],[1742367960000,11.53786,11.53786,11.53396,11.53467,102.44000244140625],[1742368020000,11.53427,11.54117,11.53406,11.54018,117.5],[1742368080000,11.54017,11.54612,11.53977,11.54495,172.57000732421875],[1742368140000,11.54495,11.54572,11.54306,11.54306,239.89999389648438],[1742368200000,11.54307,11.54507,11.54261,11.54441,260.6499938964844],[1742368260000,11.54423,11.54626,11.5427,11.54366,204.55999755859375],[1742368320000,11.54366,11.54426,11.54226,11.54406,126.02999877929688],[1742368380000,11.54397,11.54466,11.54306,11.54356,114.7300033569336],[1742368440000,11.54366,11.54366,11.54037,11.54174,100.44999694824219],[1742368500000,11.54175,11.54307,11.54066,11.54201,129.64999389648438],[1742368560000,11.54216,11.54266,11.54036,11.54058,208.9199981689453],[1742368620000,11.54058,11.54262,11.54039,11.54255,151.2899932861328],[1742368680000,11.54238,11.54395,11.53997,11.53997,177.16000366210938],[1742368740000,11.53987,11.54116,11.53916,11.54047,66.76000213623047],[1742368800000,11.54006,11.54037,11.53885,11.53996,115.66000366210938],[1742368860000,11.53975,11.54281,11.53851,11.54281,111.3499984741211],[1742368920000,11.54279,11.5475,11.54279,11.54664,171.6300048828125],[1742368980000,11.54646,11.55097,11.54616,11.54757,130.88999938964844],[1742369040000,11.54689,11.54732,11.54545,11.54663,123.76000213623047],[1742369100000,11.547,11.54756,11.54506,11.54756,118.83999633789062],[1742369160000,11.54737,11.5489,11.54681,11.54796,113.47000122070312],[1742369220000,11.54726,11.54737,11.54246,11.54256,113.08999633789062],[1742369280000,11.54256,11.54396,11.54157,11.5416,202.13999938964844],[1742369340000,11.54164,11.54447,11.54126,11.54447,202.50999450683594],[1742369400000,11.54426,11.54677,11.54387,11.54566,434.9100036621094],[1742369460000,11.54596,11.54992,11.54596,11.54943,272.239990234375],[1742369520000,11.54937,11.55217,11.54845,11.55138,197.00999450683594],[1742369580000,11.55138,11.55611,11.55088,11.5538,185.4199981689453],[1742369640000,11.55358,11.56027,11.55231,11.55956,207.19000244140625],[1742369700000,11.55968,11.56001,11.55795,11.55915,389.1300048828125],[1742369760000,11.55911,11.56676,11.55842,11.5645,320.6000061035156],[1742369820000,11.56509,11.57064,11.56449,11.56877,392.0899963378906],[1742369880000,11.56872,11.56872,11.5602,11.56139,415.0899963378906],[1742369940000,11.56139,11.56174,11.5537,11.55511,265.5899963378906],[1742370000000,11.55486,11.55836,11.55293,11.55498,214.75],[1742370060000,11.55499,11.55636,11.55288,11.55288,270.55999755859375],[1742370120000,11.5527,11.55727,11.54956,11.55726,209.3699951171875],[1742370180000,11.55688,11.55689,11.55148,11.55596,405.3800048828125],[1742370240000,11.55577,11.55936,11.55486,11.55936,255.4600067138672],[1742370300000,11.55957,11.56443,11.55863,11.56387,208.36000061035156],[1742370360000,11.5637,11.57157,11.5637,11.57157,305.4700012207031],[1742370420000,11.5713,11.57515,11.56867,11.56867,252.22999572753906],[1742370480000,11.56926,11.5693,11.56296,11.56742,272.510009765625],[1742370540000,11.56779,11.57073,11.55946,11.56046,330.44000244140625],[1742370600000,11.56047,11.56097,11.55506,11.55506,667.72998046875],[1742370660000,11.55506,11.55837,11.55196,11.55406,406.04998779296875],[1742370720000,11.55406,11.55456,11.54896,11.54947,722.219970703125],[1742370780000,11.54946,11.55247,11.54876,11.55116,480.3699951171875],[1742370840000,11.55206,11.55266,11.54953,11.55076,363.010009765625],[1742370900000,11.55157,11.55207,11.54257,11.54257,487.0799865722656],[1742370960000,11.54256,11.54377,11.53806,11.53916,203.83999633789062],[1742371020000,11.53916,11.53917,11.53446,11.53777,602.5399780273438],[1742371080000,11.53776,11.53958,11.53506,11.53626,667.5499877929688],[1742371140000,11.53647,11.53686,11.53446,11.53507,451.54998779296875],[1742371200000,11.53236,11.54101,11.53236,11.54073,609.3599853515625],[1742371260000,11.54091,11.54196,11.53546,11.53807,237.27999877929688],[1742371320000,11.53657,11.53817,11.53397,11.53592,224.1699981689453],[1742371380000,11.53593,11.53646,11.53244,11.53454,228.75999450683594],[1742371440000,11.53468,11.5375,11.53448,11.5363,250.32000732421875],[1742371500000,11.53631,11.54158,11.53604,11.53976,251.14999389648438],[1742371560000,11.53956,11.54078,11.53781,11.54045,322.260009765625],[1742371620000,11.54027,11.54103,11.53807,11.54103,320.1099853515625],[1742371680000,11.54139,11.54447,11.54134,11.54392,210.35000610351562],[1742371740000,11.54386,11.54737,11.54386,11.54666,640.469970703125],[1742371800000,11.54606,11.54946,11.54552,11.54896,409.1400146484375],[1742371860000,11.54947,11.54947,11.54468,11.54526,237.16000366210938],[1742371920000,11.54557,11.54797,11.54416,11.54577,174.0500030517578],[1742371980000,11.54586,11.54606,11.54306,11.54466,124.38999938964844],[1742372040000,11.54436,11.54567,11.54307,11.54526,173.63999938964844],[1742372100000,11.54558,11.54617,11.54426,11.54536,146.24000549316406],[1742372160000,11.54546,11.54627,11.54436,11.54566,182.02000427246094],[1742372220000,11.54586,11.54586,11.54324,11.54516,161.22000122070312],[1742372280000,11.54477,11.54775,11.54477,11.54516,155.52000427246094],[1742372340000,11.54516,11.54857,11.54457,11.54786,121.83000183105469],[1742372400000,11.54787,11.54806,11.54437,11.54441,119.66999816894531],[1742372460000,11.54436,11.54486,11.54276,11.54426,163.8000030517578],[1742372520000,11.54427,11.54676,11.54307,11.54602,187.75],[1742372580000,11.54602,11.54625,11.54426,11.54468,235.35000610351562],[1742372640000,11.54477,11.5481,11.54434,11.54786,335.29998779296875],[1742372700000,11.54785,11.54867,11.54706,11.54764,127.73999786376953],[1742372760000,11.54846,11.54896,11.54671,11.54848,125.79000091552734],[1742372820000,11.54835,11.55047,11.54785,11.54901,148.92999267578125],[1742372880000,11.54946,11.55136,11.54907,11.55097,156.42999267578125],[1742372940000,11.55043,11.55441,11.55014,11.55441,203.44000244140625],[1742373000000,11.55422,11.56412,11.55336,11.56209,196.1699981689453],[1742373060000,11.56209,11.56717,11.56027,11.56519,389.95001220703125],[1742373120000,11.56518,11.57336,11.56444,11.57176,184.50999450683594],[1742373180000,11.57237,11.57446,11.56586,11.56586,333.55999755859375],[1742373240000,11.56567,11.56587,11.55936,11.56137,385.55999755859375],[1742373300000,11.56136,11.56216,11.55896,11.55966,228.9199981689453],[1742373360000,11.55986,11.56067,11.55621,11.55946,328.8699951171875],[1742373420000,11.55947,11.56207,11.55666,11.55687,400.45001220703125],[1742373480000,11.55776,11.55867,11.55536,11.55536,262.7099914550781],[1742373540000,11.55536,11.55626,11.55376,11.55376,142.2100067138672],[1742373600000,11.55376,11.55487,11.55226,11.55366,156.22999572753906],[1742373660000,11.55467,11.55587,11.55386,11.55467,404.9700012207031],[1742373720000,11.55466,11.56057,11.55386,11.55887,264.6300048828125],[1742373780000,11.55906,11.55976,11.55466,11.55522,135.47000122070312],[1742373840000,11.55556,11.55666,11.55501,11.55576,168.63999938964844],[1742373900000,11.55557,11.55557,11.55336,11.55437,206.10000610351562],[1742373960000,11.55486,11.55977,11.5544,11.55937,170.33999633789062],[1742374020000,11.55936,11.56156,11.55887,11.56156,84.7699966430664],[1742374080000,11.56117,11.56768,11.56075,11.56706,207.2100067138672],[1742374140000,11.56706,11.56767,11.56172,11.56236,395.1400146484375],[1742374200000,11.56236,11.56317,11.55746,11.55816,290.3299865722656],[1742374260000,11.55837,11.55947,11.55616,11.55686,362.3399963378906],[1742374320000,11.55687,11.55786,11.55186,11.55276,281.1300048828125],[1742374380000,11.55277,11.55427,11.55244,11.55416,256.0299987792969],[1742374440000,11.55376,11.55957,11.55347,11.55936,292.42999267578125],[1742374500000,11.55936,11.56256,11.55936,11.56166,60.290000915527344],[1742374560000,11.56146,11.56176,11.55927,11.55977,23.799999237060547],[1742374620000,11.55956,11.55957,11.55747,11.55886,50.689998626708984],[1742374680000,11.55847,11.55927,11.55727,11.55806,70.97000122070312],[1742374740000,11.55786,11.55786,11.55416,11.55416,228.97999572753906],[1742374800000,11.55406,11.55646,11.55277,11.55646,289.3900146484375],[1742374860000,11.55507,11.55656,11.55436,11.55526,104.70999908447266],[1742374920000,11.55537,11.56057,11.55437,11.56001,194.57000732421875],[1742374980000,11.55982,11.56046,11.55824,11.55826,157.88999938964844],[1742375040000,11.55847,11.5604,11.55847,11.55967,86.9800033569336],[1742375100000,11.55966,11.56288,11.559,11.56227,219.22999572753906],[1742375160000,11.56237,11.56256,11.55916,11.55976,141],[1742375220000,11.55956,11.55956,11.55536,11.55617,180.24000549316406],[1742375280000,11.55606,11.55776,11.55597,11.55716,104.22000122070312],[1742375340000,11.55716,11.55806,11.55566,11.55616,68.08000183105469],[1742375400000,11.55628,11.55686,11.55146,11.55146,98],[1742375460000,11.55126,11.55146,11.54986,11.55076,87.30000305175781],[1742375520000,11.55034,11.55118,11.54932,11.55076,127.0199966430664],[1742375580000,11.55076,11.558,11.55017,11.55186,233.94000244140625],[1742375640000,11.55136,11.55212,11.54996,11.55055,127.0999984741211],[1742375700000,11.55019,11.55036,11.54864,11.54967,109.37000274658203],[1742375760000,11.54946,11.55117,11.54886,11.55006,230.19000244140625],[1742375820000,11.55004,11.55191,11.54888,11.55174,129.50999450683594],[1742375880000,11.55174,11.55205,11.54973,11.55006,106.58999633789062],[1742375940000,11.54991,11.5501,11.54716,11.54776,76.18000030517578],[1742376000000,11.54767,11.54767,11.54636,11.54726,60.29999923706055],[1742376060000,11.54766,11.54807,11.54456,11.54526,100.3499984741211],[1742376120000,11.54477,11.54807,11.54477,11.54646,67.86000061035156],[1742376180000,11.54646,11.54747,11.54287,11.54287,143.10000610351562],[1742376240000,11.54326,11.54536,11.5429,11.54536,69.54000091552734],[1742376300000,11.54546,11.54566,11.54426,11.54486,32.97999954223633],[1742376360000,11.54486,11.54486,11.54287,11.54287,58.27000045776367],[1742376420000,11.54266,11.54306,11.54077,11.54206,66.95999908447266],[1742376480000,11.54226,11.54517,11.54216,11.54436,46.79999923706055],[1742376540000,11.54436,11.54507,11.54316,11.54357,91.55000305175781],[1742376600000,11.54266,11.54416,11.54176,11.54177,99.44999694824219],[1742376660000,11.54206,11.54816,11.54206,11.54816,104.16000366210938],[1742376720000,11.54817,11.54817,11.54437,11.54546,205.38999938964844],[1742376780000,11.54547,11.54566,11.54336,11.54466,187.86000061035156],[1742376840000,11.54386,11.54617,11.54386,11.54586,57.439998626708984],[1742376900000,11.54546,11.54776,11.54507,11.54776,63.22999954223633],[1742376960000,11.54796,11.54859,11.54656,11.54706,56.34000015258789],[1742377020000,11.54707,11.54707,11.54186,11.54256,67.33999633789062],[1742377080000,11.54276,11.54277,11.53937,11.54056,151.2100067138672],[1742377140000,11.54056,11.54107,11.53948,11.54087,201.63999938964844],[1742377200000,11.54086,11.54267,11.53996,11.54136,208.97999572753906],[1742377260000,11.54276,11.54337,11.54086,11.54247,454.0400085449219],[1742377320000,11.54246,11.54247,11.53316,11.53496,335.57000732421875],[1742377380000,11.53496,11.53547,11.53366,11.53526,168.92999267578125],[1742377440000,11.53517,11.53636,11.53516,11.53596,208.52999877929688],[1742377500000,11.53636,11.53637,11.53417,11.53596,191.36000061035156],[1742377560000,11.53596,11.53846,11.53572,11.53846,184.52999877929688],[1742377620000,11.53797,11.53993,11.5371,11.53919,104.58000183105469],[1742377680000,11.53919,11.54006,11.53837,11.53976,59.34000015258789],[1742377740000,11.53986,11.54197,11.53977,11.54186,75.87000274658203],[1742377800000,11.54217,11.54256,11.54006,11.54057,32.220001220703125],[1742377860000,11.54036,11.54247,11.53996,11.54247,81.27999877929688],[1742377920000,11.54246,11.54247,11.53906,11.54077,109.83999633789062],[1742377980000,11.54056,11.54056,11.53817,11.53867,89.6500015258789],[1742378040000,11.53857,11.53896,11.53776,11.53796,71.19999694824219],[1742378100000,11.53817,11.53856,11.53706,11.53826,103.73999786376953],[1742378160000,11.53777,11.54123,11.53746,11.54123,88.33999633789062],[1742378220000,11.54159,11.54197,11.53766,11.53823,60.54999923706055],[1742378280000,11.53795,11.54136,11.53795,11.54119,85.19000244140625],[1742378340000,11.54105,11.54156,11.53987,11.54093,87.05999755859375],[1742378400000,11.54093,11.54216,11.54032,11.54107,77.16999816894531],[1742378460000,11.53969,11.54516,11.53956,11.54446,107.33999633789062],[1742378520000,11.54386,11.54481,11.54177,11.54177,119.5999984741211],[1742378580000,11.54016,11.54076,11.53847,11.53921,56.40999984741211],[1742378640000,11.53936,11.54092,11.53786,11.53827,137.72000122070312],[1742378700000,11.53887,11.53907,11.53367,11.53367,116],[1742378760000,11.53417,11.53607,11.53226,11.53266,193.77000427246094],[1742378820000,11.53267,11.53347,11.52947,11.53026,204.3699951171875],[1742378880000,11.53027,11.53227,11.53007,11.53167,404.54998779296875],[1742378940000,11.53166,11.53317,11.53046,11.53296,149.80999755859375],[1742379000000,11.53276,11.53467,11.53011,11.53011,172.02999877929688],[1742379060000,11.52996,11.53076,11.52846,11.52946,265.7799987792969],[1742379120000,11.52947,11.53096,11.52867,11.52996,208.7899932861328],[1742379180000,11.53086,11.53086,11.52627,11.52706,124.80999755859375],[1742379240000,11.52696,11.52807,11.52626,11.52626,199.8000030517578],[1742379300000,11.52627,11.52806,11.52486,11.52596,198.4499969482422],[1742379360000,11.52636,11.52637,11.52376,11.52547,196.24000549316406],[1742379420000,11.52527,11.52656,11.52426,11.52656,106.5],[1742379480000,11.52656,11.52787,11.52446,11.52506,234.3699951171875],[1742379540000,11.52497,11.52497,11.52166,11.52217,169.72999572753906],[1742379600000,11.52236,11.52336,11.52136,11.52286,158.3300018310547],[1742379660000,11.52356,11.52397,11.52236,11.52236,131.5500030517578],[1742379720000,11.52227,11.52346,11.52116,11.52187,201.57000732421875],[1742379780000,11.52206,11.52247,11.51744,11.51857,233.74000549316406],[1742379840000,11.51747,11.51776,11.51649,11.51692,195.3300018310547],[1742379900000,11.51656,11.51751,11.51426,11.51494,304.07000732421875],[1742379960000,11.51484,11.51707,11.51466,11.51686,262.4800109863281],[1742380020000,11.51656,11.51757,11.51487,11.51487,158.42999267578125],[1742380080000,11.51506,11.51547,11.51456,11.51516,114.51000213623047],[1742380140000,11.51527,11.51577,11.51357,11.51487,191.1300048828125],[1742380200000,11.51465,11.51807,11.51418,11.51647,154.0399932861328],[1742380260000,11.51646,11.51686,11.51547,11.51563,54.529998779296875],[1742380320000,11.51546,11.52117,11.51516,11.52011,71.9000015258789],[1742380380000,11.52049,11.5206,11.51436,11.51496,72.66000366210938],[1742380440000,11.51516,11.51586,11.51426,11.51446,148.74000549316406],[1742380500000,11.51486,11.51487,11.51306,11.51306,339.17999267578125],[1742380560000,11.51307,11.51307,11.51186,11.51266,319.94000244140625],[1742380620000,11.51266,11.51277,11.51026,11.51106,371.70001220703125],[1742380680000,11.51136,11.51166,11.51009,11.51076,220.22000122070312],[1742380740000,11.51066,11.51327,11.51066,11.51227,261.8500061035156],[1742380800000,11.51226,11.51246,11.51136,11.51196,110.25],[1742380860000,11.51196,11.51357,11.51086,11.51307,238.0500030517578],[1742380920000,11.51326,11.51396,11.51197,11.51256,91.3499984741211],[1742380980000,11.51256,11.51317,11.50966,11.50967,128.19000244140625],[1742381040000,11.50967,11.51096,11.50916,11.51026,343.25],[1742381100000,11.51046,11.51046,11.50656,11.50767,427.1400146484375],[1742381160000,11.50766,11.50847,11.50667,11.50717,227.6999969482422],[1742381220000,11.50737,11.50766,11.50576,11.50626,175.30999755859375],[1742381280000,11.50596,11.50847,11.50556,11.50806,156.58999633789062],[1742381340000,11.50827,11.50827,11.50706,11.50757,144.1999969482422],[1742381400000,11.50746,11.50747,11.50387,11.50446,95.55999755859375],[1742381460000,11.50456,11.50897,11.50376,11.50816,208.6699981689453],[1742381520000,11.50826,11.50837,11.50687,11.50767,104.62000274658203],[1742381580000,11.50837,11.50927,11.50767,11.50796,105.83000183105469],[1742381640000,11.50857,11.50906,11.50756,11.50906,64.20999908447266],[1742381700000,11.50886,11.51007,11.50836,11.50926,52.130001068115234],[1742381760000,11.50866,11.51106,11.50866,11.51096,94.79000091552734],[1742381820000,11.51086,11.51087,11.51026,11.51036,26.31999969482422],[1742381880000,11.51036,11.51267,11.50996,11.51177,180.44000244140625],[1742381940000,11.51176,11.51206,11.50816,11.50826,211.77000427246094],[1742382000000,11.51007,11.51017,11.50636,11.50667,386.70001220703125],[1742382060000,11.50641,11.50737,11.50586,11.50586,181.7100067138672],[1742382120000,11.50586,11.50586,11.50466,11.50527,308.3900146484375],[1742382180000,11.50527,11.50767,11.50366,11.50366,360.1099853515625],[1742382240000,11.50366,11.50497,11.50276,11.50316,472.32000732421875],[1742382300000,11.50306,11.50317,11.50059,11.50097,276.5799865722656],[1742382360000,11.50104,11.50336,11.50104,11.50317,167.19000244140625],[1742382420000,11.50336,11.50396,11.50286,11.50357,98.18000030517578],[1742382480000,11.50356,11.50527,11.50306,11.50496,138.9600067138672],[1742382540000,11.50486,11.50657,11.50367,11.50477,203.5399932861328],[1742382600000,11.50436,11.50486,11.50247,11.5027,285.7900085449219],[1742382660000,11.5027,11.50357,11.49967,11.50006,382.1099853515625],[1742382720000,11.50007,11.50007,11.49506,11.49616,374.95001220703125],[1742382780000,11.49556,11.49736,11.49556,11.49691,396.79998779296875],[1742382840000,11.49691,11.49823,11.49669,11.49763,79.55000305175781],[1742382900000,11.49751,11.49824,11.49656,11.49675,57.86000061035156],[1742382960000,11.49656,11.49897,11.49507,11.49576,254.38999938964844],[1742383020000,11.49557,11.49626,11.49446,11.49507,202.86000061035156],[1742383080000,11.49507,11.49687,11.49466,11.49576,139.89999389648438],[1742383140000,11.49587,11.49646,11.49546,11.49556,180.89999389648438],[1742383200000,11.49537,11.49606,11.49476,11.49516,123.20999908447266],[1742383260000,11.49557,11.49587,11.49456,11.49587,120.01000213623047],[1742383320000,11.49566,11.49697,11.49557,11.49677,82.80000305175781],[1742383380000,11.49736,11.49736,11.49547,11.49656,184.17999267578125],[1742383440000,11.49636,11.49727,11.49456,11.49507,166.94000244140625],[1742383500000,11.49486,11.49666,11.49477,11.49606,84.37999725341797],[1742383560000,11.49626,11.49716,11.49536,11.49706,60.93000030517578],[1742383620000,11.49676,11.49766,11.49627,11.49649,39.22999954223633],[1742383680000,11.49586,11.49617,11.49486,11.49536,77.88999938964844],[1742383740000,11.49556,11.49756,11.49496,11.49717,64.47000122070312],[1742383800000,11.49677,11.49836,11.49626,11.49636,126.2699966430664],[1742383860000,11.49636,11.49736,11.49555,11.49567,129.22000122070312],[1742383920000,11.49568,11.49761,11.49566,11.49662,101.77999877929688],[1742383980000,11.49681,11.49777,11.49576,11.4968,174.3000030517578],[1742384040000,11.49706,11.49807,11.49677,11.49696,161.6699981689453],[1742384100000,11.49697,11.49697,11.49306,11.49338,227.47999572753906],[1742384160000,11.4932,11.49376,11.49238,11.49336,361.29998779296875],[1742384220000,11.49297,11.49336,11.49097,11.49136,415.010009765625],[1742384280000,11.49216,11.49746,11.49216,11.49596,171.83999633789062],[1742384340000,11.49557,11.49667,11.49506,11.49596,123.06999969482422],[1742384400000,11.49597,11.49666,11.49403,11.49403,96.70999908447266],[1742384460000,11.49397,11.49556,11.49106,11.49136,81.3499984741211],[1742384520000,11.49186,11.49186,11.48721,11.48856,160.99000549316406],[1742384580000,11.48876,11.48876,11.48656,11.48806,172.42999267578125],[1742384640000,11.48787,11.49131,11.48737,11.49057,228],[1742384700000,11.49036,11.49266,11.48848,11.48979,198.8800048828125],[1742384760000,11.48978,11.49256,11.48976,11.49197,74.6500015258789],[1742384820000,11.49216,11.49236,11.48996,11.48996,167.3800048828125],[1742384880000,11.48987,11.49117,11.48987,11.49027,199.75],[1742384940000,11.49046,11.49276,11.49046,11.49187,222.57000732421875],[1742385000000,11.49176,11.49276,11.49127,11.49166,260.04998779296875],[1742385060000,11.49166,11.49247,11.49035,11.49246,222.35000610351562],[1742385120000,11.49227,11.49337,11.49197,11.49296,136.60000610351562],[1742385180000,11.49285,11.49367,11.49273,11.4936,120.13999938964844],[1742385240000,11.49359,11.49517,11.49309,11.49447,205.4499969482422],[1742385300000,11.49446,11.49496,11.49339,11.49386,274.9200134277344],[1742385360000,11.49386,11.49457,11.48538,11.48797,343.75],[1742385420000,11.48792,11.49326,11.48792,11.49022,296.3999938964844],[1742385480000,11.49005,11.4926,11.48897,11.48917,428.4700012207031],[1742385540000,11.48919,11.49166,11.48916,11.49116,318.69000244140625],[1742385600000,11.49097,11.49267,11.49016,11.49156,439.8399963378906],[1742385660000,11.49176,11.49207,11.48906,11.48947,913.1599731445312],[1742385720000,11.48947,11.49056,11.48734,11.48986,495.0799865722656],[1742385780000,11.48986,11.49046,11.48786,11.48886,142.60000610351562],[1742385840000,11.48797,11.48866,11.48686,11.48736,169.83999633789062],[1742385900000,11.48737,11.48907,11.48644,11.48907,166.55999755859375],[1742385960000,11.48806,11.49066,11.48806,11.48926,334.6600036621094],[1742386020000,11.48926,11.48927,11.48617,11.48617,255.6300048828125],[1742386080000,11.48616,11.48727,11.48497,11.48546,290.2099914550781],[1742386140000,11.48527,11.48627,11.48446,11.48556,383.0299987792969],[1742386200000,11.48536,11.48627,11.48386,11.48476,239.35000610351562],[1742386260000,11.48436,11.48576,11.48377,11.48506,496.04998779296875],[1742386320000,11.48486,11.48487,11.48226,11.48348,385.6099853515625],[1742386380000,11.48348,11.48417,11.48256,11.48276,383.8399963378906],[1742386440000,11.48277,11.48287,11.48157,11.48157,346.3599853515625],[1742386500000,11.48156,11.48366,11.48156,11.48246,377.44000244140625],[1742386560000,11.48276,11.48307,11.48167,11.48206,265.07000732421875],[1742386620000,11.48206,11.48226,11.48084,11.48084,238.8800048828125],[1742386680000,11.48076,11.48076,11.47899,11.47976,321.9100036621094],[1742386740000,11.47977,11.48367,11.47976,11.48367,562.8699951171875],[1742386800000,11.48367,11.48437,11.48307,11.48407,553.489990234375],[1742386860000,11.48366,11.48407,11.47942,11.48003,496.54998779296875],[1742386920000,11.48096,11.48317,11.48012,11.48296,375.25],[1742386980000,11.48256,11.48357,11.48166,11.48196,450.2699890136719],[1742387040000,11.48206,11.48247,11.48064,11.48087,327.5899963378906],[1742387100000,11.48106,11.48386,11.48068,11.48376,166.27999877929688],[1742387160000,11.48376,11.48657,11.48146,11.48217,488.3999938964844],[1742387220000,11.48186,11.48307,11.48186,11.48216,158.82000732421875],[1742387280000,11.48227,11.48238,11.48066,11.48132,173.1199951171875],[1742387340000,11.48132,11.48277,11.48126,11.48197,94.66000366210938],[1742387400000,11.48207,11.48336,11.48077,11.48336,241.61000061035156],[1742387460000,11.48336,11.48336,11.48256,11.48257,193.85000610351562],[1742387520000,11.48286,11.48626,11.48266,11.48516,119.77999877929688],[1742387580000,11.48487,11.48766,11.48487,11.48766,131.33999633789062],[1742387640000,11.48707,11.48807,11.48536,11.48596,89.86000061035156],[1742387700000,11.48646,11.48787,11.48587,11.48746,87.19999694824219],[1742387760000,11.48726,11.48747,11.48626,11.48657,58.720001220703125],[1742387820000,11.48646,11.48736,11.48617,11.48686,114.47000122070312],[1742387880000,11.48767,11.48876,11.48676,11.48866,72.7699966430664],[1742387940000,11.48807,11.48866,11.48736,11.48777,58.939998626708984],[1742388000000,11.48736,11.48817,11.48686,11.48766,86.76000213623047],[1742388060000,11.48786,11.48807,11.48696,11.48756,62.68000030517578],[1742388120000,11.48836,11.48886,11.48692,11.48757,82.62999725341797],[1742388180000,11.48756,11.48806,11.48685,11.48747,77.44999694824219],[1742388240000,11.48777,11.48966,11.48726,11.48966,59.220001220703125],[1742388300000,11.48946,11.48946,11.48626,11.48668,76.55000305175781],[1742388360000,11.48669,11.48669,11.48436,11.48436,97.7300033569336],[1742388420000,11.48436,11.48497,11.48274,11.48274,89.41999816894531],[1742388480000,11.48273,11.48566,11.48273,11.48566,93.33999633789062],[1742388540000,11.48526,11.48547,11.48286,11.48286,264.8900146484375],[1742388600000,11.48286,11.48287,11.47966,11.48057,665.0999755859375],[1742388660000,11.48057,11.48327,11.47996,11.48327,438.3900146484375],[1742388720000,11.48326,11.48397,11.48266,11.48314,371],[1742388780000,11.48321,11.48467,11.4827,11.48346,210.88999938964844],[1742388840000,11.48347,11.48416,11.48176,11.48247,147.91000366210938],[1742388900000,11.48226,11.48297,11.48126,11.48267,673.989990234375],[1742388960000,11.48226,11.48317,11.47886,11.47903,611.3499755859375],[1742389020000,11.47902,11.48028,11.47854,11.47887,510.67999267578125],[1742389080000,11.47886,11.48007,11.47886,11.48006,620.0999755859375],[1742389140000,11.48006,11.48237,11.48006,11.48057,443.42999267578125],[1742389200000,11.48056,11.48057,11.47696,11.47856,203.2899932861328],[1742389260000,11.47856,11.47927,11.47826,11.47886,264.1300048828125],[1742389320000,11.47927,11.47977,11.47896,11.47926,202.0500030517578],[1742389380000,11.47946,11.47957,11.47706,11.47817,183.52999877929688],[1742389440000,11.47786,11.47846,11.47746,11.47787,55.79999923706055],[1742389500000,11.47786,11.47937,11.47736,11.47896,69.5199966430664],[1742389560000,11.47906,11.47927,11.47585,11.47586,132.39999389648438],[1742389620000,11.47585,11.47595,11.47148,11.47306,203.9600067138672],[1742389680000,11.47366,11.47366,11.46886,11.46946,260.29998779296875],[1742389740000,11.46947,11.47237,11.46799,11.47216,422.989990234375],[1742389800000,11.47176,11.47436,11.47156,11.47406,294.29998779296875],[1742389860000,11.47406,11.47517,11.47336,11.47386,233.67999267578125],[1742389920000,11.47366,11.47387,11.47166,11.47187,163.44000244140625],[1742389980000,11.47166,11.47316,11.47166,11.47276,38.25],[1742390040000,11.47226,11.47367,11.47226,11.47326,70.1500015258789],[1742390100000,11.47307,11.47747,11.47216,11.47704,146.88999938964844],[1742390160000,11.47704,11.47826,11.47636,11.47826,150.4199981689453],[1742390220000,11.47877,11.47937,11.47657,11.47857,163.80999755859375],[1742390280000,11.47857,11.47967,11.47549,11.47562,118.7300033569336],[1742390340000,11.47562,11.47827,11.47518,11.47557,86.31999969482422],[1742390400000,11.47614,11.47614,11.47406,11.47546,147.94000244140625],[1742390460000,11.47527,11.47647,11.47316,11.47346,228.50999450683594],[1742390520000,11.47337,11.47686,11.47337,11.47686,180.17999267578125],[1742390580000,11.47696,11.47777,11.47616,11.47657,170.4600067138672],[1742390640000,11.47647,11.47787,11.47386,11.47386,197.10000610351562],[1742390700000,11.47376,11.47546,11.47376,11.47406,65.25],[1742390760000,11.47386,11.47626,11.47386,11.47513,92.22000122070312],[1742390820000,11.47549,11.47677,11.47476,11.47626,71.19999694824219],[1742390880000,11.47647,11.47687,11.47536,11.47627,109.97000122070312],[1742390940000,11.47646,11.47646,11.47419,11.47507,69.06999969482422],[1742391000000,11.47497,11.47736,11.47408,11.47736,137.7100067138672],[1742391060000,11.47706,11.47727,11.47386,11.47456,119.58999633789062],[1742391120000,11.47487,11.47887,11.47447,11.47847,115.5],[1742391180000,11.47806,11.48177,11.47746,11.48177,85.75],[1742391240000,11.48177,11.48266,11.48086,11.48136,95.01000213623047],[1742391300000,11.48126,11.48136,11.47826,11.47876,167.0500030517578],[1742391360000,11.47857,11.47876,11.47662,11.47805,180.1300048828125],[1742391420000,11.47804,11.47907,11.47646,11.47696,155.33999633789062],[1742391480000,11.47627,11.47737,11.47556,11.47606,114.12999725341797],[1742391540000,11.47626,11.48198,11.47626,11.48198,120.91000366210938],[1742391600000,11.48184,11.48218,11.48051,11.48136,154.5800018310547],[1742391660000,11.48196,11.48216,11.47986,11.48017,146.99000549316406],[1742391720000,11.48016,11.48016,11.47646,11.47846,135.36000061035156],[1742391780000,11.47826,11.47896,11.47667,11.47896,127.80000305175781],[1742391840000,11.47886,11.48129,11.47876,11.48097,124.25],[1742391900000,11.4808,11.48266,11.48006,11.48146,151.1300048828125],[1742391960000,11.48116,11.48444,11.47966,11.48088,279.6300048828125],[1742392020000,11.48096,11.48198,11.48047,11.48089,270.5199890136719],[1742392080000,11.48082,11.48496,11.48065,11.48297,176.1199951171875],[1742392140000,11.48268,11.48397,11.48176,11.48186,140.75999450683594],[1742392200000,11.48186,11.48387,11.48186,11.48266,184.08999633789062],[1742392260000,11.48266,11.48317,11.48006,11.48067,121.72000122070312],[1742392320000,11.48016,11.48157,11.47856,11.48156,134.55999755859375],[1742392380000,11.48177,11.48236,11.47956,11.48042,156.55999755859375],[1742392440000,11.48042,11.48836,11.47989,11.4853,175.00999450683594],[1742392500000,11.48546,11.48843,11.48486,11.48791,187.2899932861328],[1742392560000,11.48789,11.48975,11.48724,11.48816,175.82000732421875],[1742392620000,11.48817,11.48817,11.48477,11.48516,169.07000732421875],[1742392680000,11.48496,11.48616,11.48336,11.48396,113.16000366210938],[1742392740000,11.48346,11.48397,11.48106,11.48177,242.91000366210938],[1742392800000,11.48157,11.48227,11.48036,11.48087,181.52999877929688],[1742392860000,11.48037,11.48207,11.47956,11.48026,277.0199890136719],[1742392920000,11.48006,11.48097,11.47996,11.48037,114.4800033569336],[1742392980000,11.48056,11.48366,11.48023,11.48327,142.2899932861328],[1742393040000,11.48326,11.48386,11.48246,11.48299,182.5800018310547],[1742393100000,11.483,11.48407,11.48256,11.48366,150.11000061035156],[1742393160000,11.48367,11.48857,11.48364,11.48807,189.9600067138672],[1742393220000,11.48766,11.48967,11.48716,11.48907,149.8800048828125],[1742393280000,11.48897,11.49216,11.48836,11.49027,187.77999877929688],[1742393340000,11.49005,11.49294,11.48995,11.49156,227.88999938964844],[1742393400000,11.49207,11.49366,11.49071,11.49092,287.8800048828125],[1742393460000,11.49091,11.49226,11.49053,11.49199,126.04000091552734],[1742393520000,11.49194,11.49589,11.49194,11.49556,183.66000366210938],[1742393580000,11.49556,11.49676,11.49478,11.49597,137.9199981689453],[1742393640000,11.49597,11.49691,11.49466,11.49683,138.3800048828125],[1742393700000,11.49675,11.49807,11.49547,11.49786,122.62000274658203],[1742393760000,11.49756,11.49816,11.49509,11.49647,189.8800048828125],[1742393820000,11.49677,11.49767,11.49509,11.49587,167.42999267578125],[1742393880000,11.49536,11.49636,11.49306,11.49447,303.42999267578125],[1742393940000,11.49476,11.49587,11.49396,11.49417,323.32000732421875],[1742394000000,11.49417,11.49417,11.49036,11.49086,558.3300170898438],[1742394060000,11.49087,11.49246,11.48767,11.48826,251.67999267578125],[1742394120000,11.48826,11.48996,11.48826,11.48916,370.79998779296875],[1742394180000,11.48947,11.49016,11.48845,11.48877,128.42999267578125],[1742394240000,11.4888,11.49097,11.48878,11.49006,146.25999450683594],[1742394300000,11.49037,11.49187,11.48886,11.49056,222.6699981689453],[1742394360000,11.49046,11.49196,11.48997,11.49166,188.10000610351562],[1742394420000,11.49196,11.49257,11.49116,11.49126,136.7100067138672],[1742394480000,11.49127,11.49187,11.48756,11.48956,135.60000610351562],[1742394540000,11.48803,11.48956,11.48656,11.48747,314.3299865722656],[1742394600000,11.48766,11.48834,11.48446,11.48539,302.6499938964844],[1742394660000,11.48578,11.48736,11.48476,11.48736,452.92999267578125],[1742394720000,11.48687,11.48737,11.48546,11.48636,100.0199966430664],[1742394780000,11.48637,11.48637,11.48299,11.48536,266.42999267578125],[1742394840000,11.48447,11.48576,11.48447,11.48576,164.41000366210938],[1742394900000,11.48563,11.48617,11.48486,11.48516,174.52999877929688],[1742394960000,11.48537,11.48537,11.48226,11.48397,220.9499969482422],[1742395020000,11.48396,11.48397,11.48176,11.48177,368.92999267578125],[1742395080000,11.48247,11.48247,11.48056,11.48137,203.30999755859375],[1742395140000,11.48136,11.48156,11.47906,11.48086,323.29998779296875],[1742395200000,11.48066,11.48216,11.48066,11.48136,239.60000610351562],[1742395260000,11.48126,11.48207,11.48096,11.48187,175.6199951171875],[1742395320000,11.48161,11.48326,11.48142,11.48306,115.30999755859375],[1742395380000,11.48317,11.48396,11.48276,11.48396,165.60000610351562],[1742395440000,11.48377,11.48586,11.48264,11.48542,82.38999938964844],[1742395500000,11.48537,11.48557,11.48456,11.48547,101.44000244140625],[1742395560000,11.48517,11.48613,11.48456,11.48526,85.11000061035156],[1742395620000,11.4851,11.48617,11.48462,11.48506,143.97000122070312],[1742395680000,11.48536,11.48536,11.48247,11.48247,104.0999984741211],[1742395740000,11.48237,11.48766,11.48237,11.48766,143.91000366210938],[1742395800000,11.48726,11.48996,11.48726,11.48906,272.2099914550781],[1742395860000,11.48926,11.49046,11.48816,11.49007,151.75],[1742395920000,11.49016,11.49017,11.48686,11.48737,464.94000244140625],[1742395980000,11.48786,11.48986,11.48737,11.48876,207.55999755859375],[1742396040000,11.48876,11.48927,11.48825,11.48867,105.66999816894531],[1742396100000,11.4885,11.48967,11.48786,11.48787,134.47000122070312],[1742396160000,11.48786,11.48787,11.48636,11.48737,93.51000213623047],[1742396220000,11.48742,11.48986,11.48742,11.48877,110.3499984741211],[1742396280000,11.48856,11.48886,11.48726,11.48796,166.9199981689453],[1742396340000,11.48717,11.48816,11.48423,11.48566,276.0299987792969],[1742396400000,11.48536,11.48597,11.48442,11.48496,265.1099853515625],[1742396460000,11.48476,11.48646,11.48439,11.48528,287.44000244140625],[1742396520000,11.48564,11.48797,11.48516,11.48667,200.1999969482422],[1742396580000,11.48666,11.48706,11.48302,11.48308,156.30999755859375],[1742396640000,11.48307,11.48317,11.4817,11.48293,133.5399932861328],[1742396700000,11.48293,11.48323,11.48072,11.48236,165.08999633789062],[1742396760000,11.48235,11.48296,11.48127,11.48146,93.16999816894531],[1742396820000,11.48086,11.48156,11.47797,11.47846,127.76000213623047],[1742396880000,11.47826,11.47986,11.47806,11.47957,102.95999908447266],[1742396940000,11.47977,11.48107,11.47966,11.48087,63.900001525878906],[1742397000000,11.48056,11.48097,11.47966,11.48066,59.7599983215332],[1742397060000,11.48077,11.48286,11.48006,11.48286,82.55000305175781],[1742397120000,11.48306,11.48581,11.48176,11.48378,107.30999755859375],[1742397180000,11.48567,11.48976,11.48427,11.48947,139.49000549316406],[1742397240000,11.48966,11.49156,11.48926,11.49096,112.87999725341797],[1742397300000,11.49136,11.49186,11.49006,11.49056,96.66000366210938],[1742397360000,11.48996,11.49077,11.48976,11.49016,127.70999908447266],[1742397420000,11.49026,11.49246,11.48917,11.49227,139],[1742397480000,11.49178,11.49197,11.48984,11.49097,170.60000610351562],[1742397540000,11.49157,11.49317,11.49017,11.49197,166.05999755859375],[1742397600000,11.49186,11.49416,11.49186,11.49196,104.58999633789062],[1742397660000,11.49257,11.49276,11.49076,11.49077,166.0500030517578],[1742397720000,11.49116,11.49116,11.48897,11.48957,97.63999938964844],[1742397780000,11.48977,11.49036,11.48888,11.48916,116.19999694824219],[1742397840000,11.48916,11.49026,11.48896,11.49017,103.61000061035156],[1742397900000,11.49018,11.49097,11.48987,11.49047,100.88999938964844],[1742397960000,11.49057,11.49098,11.48867,11.48897,90.66999816894531],[1742398020000,11.48906,11.49067,11.48836,11.48956,82.86000061035156],[1742398080000,11.48897,11.49057,11.48897,11.49037,67.8499984741211],[1742398140000,11.49057,11.49117,11.48967,11.49036,92.87999725341797],[1742398200000,11.49007,11.49087,11.48786,11.48787,69.75],[1742398260000,11.48827,11.49147,11.48756,11.49067,69.43000030517578],[1742398320000,11.49027,11.49317,11.49027,11.49216,123.94000244140625],[1742398380000,11.49237,11.49416,11.49098,11.49307,121.29000091552734],[1742398440000,11.49367,11.49367,11.49026,11.49066,110.94000244140625],[1742398500000,11.49026,11.49116,11.48936,11.49086,51.2400016784668],[1742398560000,11.49096,11.49106,11.48976,11.49106,52.650001525878906],[1742398620000,11.49097,11.49097,11.48857,11.48876,71.81999969482422],[1742398680000,11.48917,11.49077,11.48846,11.48966,83.58999633789062],[1742398740000,11.49026,11.49026,11.48818,11.48906,86.87999725341797],[1742398800000,11.48946,11.49077,11.48876,11.49077,73.20999908447266],[1742398860000,11.49017,11.49157,11.48986,11.49076,55.09000015258789],[1742398920000,11.49037,11.49147,11.48987,11.49096,99.77999877929688],[1742398980000,11.49086,11.49207,11.49017,11.49087,118.36000061035156],[1742399040000,11.49136,11.49136,11.48984,11.49027,114.66000366210938],[1742399100000,11.49006,11.49356,11.48967,11.49286,186.47999572753906],[1742399160000,11.49276,11.49307,11.49187,11.49266,92.5],[1742399220000,11.49287,11.49356,11.49026,11.49166,115.11000061035156],[1742399280000,11.49086,11.49246,11.49046,11.49213,119.04000091552734],[1742399340000,11.49201,11.49376,11.49158,11.49335,124.81999969482422],[1742399400000,11.49356,11.49509,11.49356,11.49487,118.2699966430664],[1742399460000,11.49516,11.49696,11.49404,11.49667,101.33999633789062],[1742399520000,11.49646,11.49646,11.49296,11.49397,107.5],[1742399580000,11.49357,11.49416,11.49027,11.49027,103.87000274658203],[1742399640000,11.49036,11.49176,11.49009,11.49025,135.8300018310547],[1742399700000,11.4901,11.49036,11.48929,11.48936,93.4800033569336],[1742399760000,11.48947,11.49068,11.48909,11.48957,182.55999755859375],[1742399820000,11.4897,11.49186,11.48766,11.49006,148.9199981689453],[1742399880000,11.48936,11.49026,11.48796,11.49026,133.97000122070312],[1742399940000,11.48977,11.49036,11.48862,11.4901,286.3399963378906],[1742400000000,11.49006,11.49457,11.49006,11.49307,236.82000732421875],[1742400060000,11.49311,11.49356,11.49073,11.49096,394.67999267578125],[1742400120000,11.49137,11.49356,11.49096,11.49356,242.6999969482422],[1742400180000,11.49346,11.49686,11.49316,11.49576,205.0800018310547],[1742400240000,11.49566,11.49627,11.49518,11.49626,131],[1742400300000,11.49607,11.49947,11.49607,11.49786,174.9600067138672],[1742400360000,11.49766,11.50096,11.49766,11.49999,234.39999389648438],[1742400420000,11.50013,11.50056,11.49859,11.4986,134.88999938964844],[1742400480000,11.4986,11.49996,11.49794,11.49968,105.81999969482422],[1742400540000,11.49968,11.50164,11.49901,11.50054,50.279998779296875],[1742400600000,11.50054,11.50277,11.50054,11.50129,177.72000122070312],[1742400660000,11.50117,11.50337,11.50102,11.5019,216.82000732421875],[1742400720000,11.50206,11.50469,11.50108,11.50457,109.44000244140625],[1742400780000,11.50416,11.50462,11.50355,11.50373,136.32000732421875],[1742400840000,11.50373,11.50519,11.50243,11.5025,89.58999633789062],[1742400900000,11.50262,11.50326,11.50237,11.50267,88],[1742400960000,11.50267,11.50267,11.49942,11.50007,103.11000061035156],[1742401020000,11.49972,11.50036,11.49946,11.49946,95.25],[1742401080000,11.49957,11.49957,11.49821,11.49847,73.12999725341797],[1742401140000,11.49866,11.49886,11.49758,11.49767,73.83999633789062],[1742401200000,11.49787,11.49796,11.49688,11.49776,95.52999877929688],[1742401260000,11.49767,11.49877,11.49686,11.49877,91.01000213623047],[1742401320000,11.49856,11.49936,11.49766,11.49786,105.30999755859375],[1742401380000,11.49744,11.49814,11.49694,11.49741,105.7300033569336],[1742401440000,11.49776,11.49776,11.49625,11.49676,156.88999938964844],[1742401500000,11.49646,11.49706,11.49646,11.49696,161.9199981689453],[1742401560000,11.49706,11.49896,11.49666,11.49837,223.80999755859375],[1742401620000,11.49797,11.49966,11.49796,11.49936,134.4199981689453],[1742401680000,11.49956,11.50032,11.49836,11.49876,124.45999908447266],[1742401740000,11.49946,11.49997,11.49897,11.49897,118.52999877929688],[1742401800000,11.49886,11.50096,11.49886,11.49936,249.72999572753906],[1742401860000,11.49896,11.49917,11.49837,11.49856,201.60000610351562],[1742401920000,11.49867,11.49867,11.49626,11.49626,243.69000244140625],[1742401980000,11.49636,11.49866,11.49636,11.49826,193.5],[1742402040000,11.49836,11.49856,11.49746,11.49847,119.52999877929688],[1742402100000,11.49847,11.49927,11.49746,11.49797,161.3000030517578],[1742402160000,11.49766,11.49846,11.49646,11.49687,190.1199951171875],[1742402220000,11.49736,11.49756,11.49656,11.49737,117],[1742402280000,11.49747,11.49766,11.49706,11.49756,92.87999725341797],[1742402340000,11.49726,11.49787,11.49716,11.49716,103.94999694824219],[1742402400000,11.49727,11.49846,11.49666,11.49836,169.77999877929688],[1742402460000,11.49816,11.49866,11.49686,11.49707,170.99000549316406],[1742402520000,11.49696,11.49747,11.49486,11.49487,279.5299987792969],[1742402580000,11.49506,11.49567,11.49296,11.49426,281.6000061035156],[1742402640000,11.49427,11.49486,11.49396,11.49426,115.41999816894531],[1742402700000,11.49456,11.49587,11.49456,11.49536,130.91000366210938],[1742402760000,11.49556,11.49557,11.49496,11.49516,88.0199966430664],[1742402820000,11.49477,11.49587,11.49447,11.49453,82.27999877929688],[1742402880000,11.49447,11.49456,11.49265,11.49376,173.69000244140625],[1742402940000,11.49407,11.49436,11.49306,11.49337,169.86000061035156],[1742403000000,11.49337,11.49396,11.49297,11.49297,65.0199966430664],[1742403060000,11.49305,11.49337,11.49246,11.49256,88.23999786376953],[1742403120000,11.49296,11.49357,11.49246,11.49276,120.27999877929688],[1742403180000,11.49266,11.49296,11.49063,11.49286,182.11000061035156],[1742403240000,11.49266,11.49317,11.49227,11.49287,73.70999908447266],[1742403300000,11.49286,11.49336,11.49156,11.49177,156.60000610351562],[1742403360000,11.49116,11.49227,11.49076,11.49146,165.60000610351562],[1742403420000,11.49217,11.49276,11.49137,11.49256,212.75999450683594],[1742403480000,11.49196,11.49367,11.49196,11.49306,146.17999267578125],[1742403540000,11.49307,11.49356,11.49237,11.49266,241.82000732421875],[1742403600000,11.49287,11.49356,11.49017,11.49036,182.97000122070312],[1742403660000,11.49036,11.49116,11.48959,11.49096,254.72000122070312],[1742403720000,11.49066,11.49166,11.48886,11.48926,145.7100067138672],[1742403780000,11.48957,11.49016,11.48797,11.48836,160.47000122070312],[1742403840000,11.48926,11.48926,11.48746,11.48796,143.1199951171875],[1742403900000,11.48757,11.48826,11.48646,11.48686,103.45999908447266],[1742403960000,11.48636,11.48746,11.48586,11.48707,103.55999755859375],[1742404020000,11.48676,11.48677,11.48506,11.48526,172.92999267578125],[1742404080000,11.48487,11.48546,11.48227,11.48277,181.38999938964844],[1742404140000,11.48296,11.48326,11.48146,11.48196,171.94000244140625],[1742404200000,11.48196,11.48457,11.48136,11.48246,209.97000122070312],[1742404260000,11.48177,11.48387,11.48166,11.48336,235.8000030517578],[1742404320000,11.48366,11.48396,11.48207,11.48257,288.8999938964844],[1742404380000,11.48256,11.48937,11.48106,11.48876,235.02999877929688],[1742404440000,11.48757,11.48847,11.48641,11.48776,199.24000549316406],[1742404500000,11.48785,11.49287,11.48657,11.49217,167.19000244140625],[1742404560000,11.49207,11.49247,11.49053,11.49057,183.52999877929688],[1742404620000,11.49086,11.49141,11.48796,11.48856,228.07000732421875],[1742404680000,11.48807,11.48906,11.48746,11.48797,198.75999450683594],[1742404740000,11.48827,11.48927,11.48766,11.48766,156.4199981689453],[1742404800000,11.48796,11.48877,11.48756,11.48807,115.7300033569336],[1742404860000,11.48876,11.48877,11.48536,11.48557,139.32000732421875],[1742404920000,11.48556,11.48557,11.48386,11.48536,91.52999877929688],[1742404980000,11.48476,11.48526,11.48356,11.48506,78.4800033569336],[1742405040000,11.48427,11.48507,11.48346,11.48456,103.48999786376953],[1742405100000,11.48449,11.48497,11.48376,11.48436,167.16000366210938],[1742405160000,11.48436,11.48447,11.48246,11.48277,245.6300048828125],[1742405220000,11.48256,11.48396,11.48256,11.48357,212.22000122070312],[1742405280000,11.48317,11.48527,11.48317,11.48496,221.47999572753906],[1742405340000,11.48436,11.48666,11.48427,11.48556,225.75999450683594],[1742405400000,11.48567,11.48606,11.48446,11.48517,175.2899932861328],[1742405460000,11.48506,11.48716,11.48436,11.48516,182.47000122070312],[1742405520000,11.48504,11.48597,11.48377,11.48516,132.05999755859375],[1742405580000,11.48536,11.48606,11.48467,11.48566,147.69000244140625],[1742405640000,11.48556,11.48567,11.48457,11.48486,61.290000915527344],[1742405700000,11.48507,11.48616,11.48456,11.48526,78.66000366210938],[1742405760000,11.48507,11.48606,11.48426,11.48576,84.25],[1742405820000,11.48536,11.48626,11.48506,11.48607,120.73999786376953],[1742405880000,11.48617,11.48777,11.48616,11.48686,70.72000122070312],[1742405940000,11.48687,11.48786,11.48636,11.48736,117.04000091552734],[1742406000000,11.48757,11.48797,11.48666,11.48756,153.6999969482422],[1742406060000,11.48726,11.48806,11.48636,11.48806,173.27999877929688],[1742406120000,11.48726,11.48806,11.48646,11.48726,143.10000610351562],[1742406180000,11.48717,11.48757,11.48706,11.48706,189.97999572753906],[1742406240000,11.48736,11.48787,11.48631,11.48787,237.86000061035156],[1742406300000,11.48736,11.48807,11.48656,11.48766,203],[1742406360000,11.48787,11.48827,11.48697,11.48757,226.7100067138672],[1742406420000,11.48766,11.48886,11.48727,11.48817,265],[1742406480000,11.48816,11.48816,11.48597,11.48626,236.67999267578125],[1742406540000,11.48577,11.48796,11.48576,11.48697,166.10000610351562],[1742406600000,11.48676,11.48786,11.48676,11.48706,155.1999969482422],[1742406660000,11.48746,11.48966,11.48617,11.48926,231.8000030517578],[1742406720000,11.48916,11.49007,11.48727,11.48756,366.3599853515625],[1742406780000,11.48756,11.48917,11.48756,11.48837,233.22000122070312],[1742406840000,11.48866,11.48896,11.48686,11.48787,230.22000122070312],[1742406900000,11.48716,11.48846,11.48666,11.48772,209.02000427246094],[1742406960000,11.48766,11.49056,11.48756,11.49037,60.27000045776367],[1742407020000,11.48997,11.49116,11.48986,11.48986,18.56999969482422],[1742407080000,11.49056,11.49056,11.48797,11.48886,135.91000366210938],[1742407140000,11.48897,11.48956,11.47579,11.47579,239.5],[1742407200000,11.47597,11.49647,11.47052,11.48537,322.5],[1742407260000,11.48606,11.49244,11.48456,11.48654,315.94000244140625],[1742407320000,11.48673,11.49057,11.48516,11.48597,227.50999450683594],[1742407380000,11.48656,11.49126,11.48566,11.48766,68.4000015258789],[1742407440000,11.48766,11.48916,11.48397,11.48666,77.61000061035156],[1742407500000,11.48647,11.48726,11.4817,11.48549,173.32000732421875],[1742407560000,11.48512,11.49139,11.48313,11.48995,308.4800109863281],[1742407620000,11.48983,11.49382,11.48964,11.49347,215.0399932861328],[1742407680000,11.49327,11.49597,11.48988,11.49126,195.22000122070312],[1742407740000,11.49109,11.49556,11.4909,11.49468,297.79998779296875],[1742407800000,11.49476,11.49585,11.49111,11.49342,424.6499938964844],[1742407860000,11.4933,11.49696,11.49272,11.49406,327.80999755859375],[1742407920000,11.49416,11.49606,11.49186,11.49526,482.3599853515625],[1742407980000,11.49548,11.49746,11.4934,11.49381,259.32000732421875],[1742408040000,11.49379,11.49457,11.49244,11.49253,417.95001220703125],[1742408100000,11.49253,11.49507,11.49253,11.49406,298.67999267578125],[1742408160000,11.49427,11.49667,11.49291,11.49344,366.82000732421875],[1742408220000,11.49344,11.49586,11.49302,11.49393,281.3900146484375],[1742408280000,11.49456,11.49587,11.49286,11.49497,338.3500061035156],[1742408340000,11.49497,11.49746,11.49456,11.49466,386.9100036621094],[1742408400000,11.49466,11.49706,11.49327,11.49676,214.82000732421875],[1742408460000,11.49606,11.49746,11.49406,11.49427,218.5399932861328],[1742408520000,11.49336,11.49567,11.49336,11.49552,228.08999633789062],[1742408580000,11.49656,11.49857,11.4956,11.49835,243.07000732421875],[1742408640000,11.49834,11.50087,11.49736,11.49926,337.4800109863281],[1742408700000,11.49917,11.50116,11.49755,11.50047,408.3399963378906],[1742408760000,11.50046,11.50087,11.49846,11.50036,376.8599853515625],[1742408820000,11.49987,11.50017,11.49486,11.49596,425.25],[1742408880000,11.49597,11.49766,11.49547,11.49556,475.2200012207031],[1742408940000,11.49557,11.49667,11.49496,11.49577,391.95001220703125],[1742409000000,11.49577,11.49827,11.49516,11.49576,708.2999877929688],[1742409060000,11.49576,11.49907,11.49546,11.49836,827.3200073242188],[1742409120000,11.49836,11.50008,11.49737,11.49873,492.9599914550781],[1742409180000,11.49852,11.50091,11.49797,11.49972,344.510009765625],[1742409240000,11.49953,11.50184,11.49761,11.50161,399.5199890136719],[1742409300000,11.50129,11.50181,11.49735,11.49735,405.2699890136719],[1742409360000,11.49735,11.50119,11.49727,11.49797,306.92999267578125],[1742409420000,11.4984,11.50069,11.4984,11.49967,165.5800018310547],[1742409480000,11.49966,11.49966,11.49346,11.4943,193.9199981689453],[1742409540000,11.49466,11.49596,11.49066,11.49476,295.010009765625],[1742409600000,11.49477,11.49737,11.49396,11.49396,359.7900085449219],[1742409660000,11.49436,11.50206,11.49406,11.50057,313.42999267578125],[1742409720000,11.49986,11.50054,11.49426,11.49606,269.1199951171875],[1742409780000,11.49546,11.49917,11.49392,11.49724,199.11000061035156],[1742409840000,11.49716,11.50006,11.49646,11.49696,280.6600036621094],[1742409900000,11.49713,11.49746,11.49327,11.49506,417.4100036621094],[1742409960000,11.49547,11.49646,11.49106,11.49124,181.7899932861328],[1742410020000,11.49143,11.49507,11.49106,11.49412,207.19000244140625],[1742410080000,11.49448,11.49837,11.49394,11.49636,435.8999938964844],[1742410140000,11.49659,11.50056,11.49659,11.49826,213.9499969482422],[1742410200000,11.49877,11.50017,11.49147,11.49147,275.239990234375],[1742410260000,11.49142,11.49446,11.49059,11.49329,173.42999267578125],[1742410320000,11.49353,11.49656,11.49106,11.49627,222.3699951171875],[1742410380000,11.49622,11.50037,11.49567,11.50016,204.52999877929688],[1742410440000,11.50006,11.50007,11.49606,11.49879,209.24000549316406],[1742410500000,11.49887,11.50132,11.49715,11.50079,154.94000244140625],[1742410560000,11.50096,11.50217,11.49974,11.50207,199.8699951171875],[1742410620000,11.50188,11.50462,11.50148,11.50169,265.4100036621094],[1742410680000,11.50168,11.50466,11.50099,11.50426,388.1400146484375],[1742410740000,11.50406,11.50526,11.50126,11.50393,367.3399963378906],[1742410800000,11.50353,11.50606,11.50216,11.50292,365.1300048828125],[1742410860000,11.50286,11.50368,11.50081,11.50147,344.4599914550781],[1742410920000,11.50117,11.50319,11.50117,11.50168,210.10000610351562],[1742410980000,11.50189,11.5028,11.50137,11.50256,203.0500030517578],[1742411040000,11.50262,11.50577,11.5026,11.50276,329.82000732421875],[1742411100000,11.5028,11.50361,11.50046,11.5019,257.82000732421875],[1742411160000,11.50189,11.50386,11.5013,11.50336,320.29998779296875],[1742411220000,11.50326,11.50547,11.50326,11.50517,306.0299987792969],[1742411280000,11.50507,11.5103,11.50467,11.51027,201.1699981689453],[1742411340000,11.51024,11.51127,11.50787,11.50867,257.0899963378906],[1742411400000,11.50797,11.51157,11.50796,11.50916,399.6499938964844],[1742411460000,11.50826,11.50907,11.50547,11.5063,347.8800048828125],[1742411520000,11.5063,11.50816,11.50423,11.50504,223.77000427246094],[1742411580000,11.50596,11.50596,11.50247,11.50385,242.08999633789062],[1742411640000,11.50384,11.50463,11.50168,11.50386,243.1199951171875],[1742411700000,11.50486,11.50566,11.50183,11.50183,369.6000061035156],[1742411760000,11.50183,11.5024,11.49938,11.50006,260.8599853515625],[1742411820000,11.49917,11.50177,11.4956,11.50027,515.469970703125],[1742411880000,11.50007,11.50136,11.49826,11.49956,501.7799987792969],[1742411940000,11.49956,11.50046,11.49586,11.49627,508.9700012207031],[1742412000000,11.49617,11.49707,11.49526,11.49647,450.70001220703125],[1742412060000,11.49646,11.49646,11.49146,11.49356,434.1099853515625],[1742412120000,11.49371,11.49639,11.49371,11.49457,310.9100036621094],[1742412180000,11.49367,11.49677,11.49326,11.49506,509.80999755859375],[1742412240000,11.49507,11.49837,11.49495,11.49796,658.760009765625],[1742412300000,11.49817,11.49888,11.49723,11.49842,314.94000244140625],[1742412360000,11.49854,11.49899,11.49667,11.49667,332.25],[1742412420000,11.4967,11.49727,11.49475,11.49563,326.19000244140625],[1742412480000,11.49595,11.49781,11.49562,11.49629,312.67999267578125],[1742412540000,11.49608,11.49794,11.49568,11.49727,245.07000732421875],[1742412600000,11.4973,11.49907,11.49586,11.49806,410.25],[1742412660000,11.49827,11.50084,11.49737,11.49866,352.19000244140625],[1742412720000,11.49796,11.50096,11.49756,11.50057,160.6999969482422],[1742412780000,11.50077,11.50135,11.49836,11.50106,344.8699951171875],[1742412840000,11.5004,11.50156,11.49967,11.5004,320.1499938964844],[1742412900000,11.50058,11.50058,11.49856,11.49953,279.9599914550781],[1742412960000,11.49954,11.50277,11.49954,11.50277,265.010009765625],[1742413020000,11.50326,11.50327,11.50012,11.50066,335.20001220703125],[1742413080000,11.50057,11.50398,11.5004,11.50298,206.63999938964844],[1742413140000,11.50256,11.50306,11.50086,11.50198,255.1699981689453],[1742413200000,11.50218,11.50298,11.50118,11.50197,270.54998779296875],[1742413260000,11.50266,11.50477,11.5023,11.50396,229.77000427246094],[1742413320000,11.50436,11.50507,11.50336,11.50456,528.7100219726562],[1742413380000,11.50476,11.50496,11.50307,11.5031,896.7899780273438],[1742413440000,11.50334,11.50476,11.503,11.50427,406.0799865722656],[1742413500000,11.50449,11.50574,11.50429,11.50537,308.7300109863281],[1742413560000,11.50481,11.50484,11.50219,11.50235,351.0400085449219],[1742413620000,11.50216,11.5033,11.50046,11.50079,329.8900146484375],[1742413680000,11.50065,11.50173,11.49886,11.49916,329.260009765625],[1742413740000,11.49898,11.50136,11.49896,11.50047,365.7300109863281],[1742413800000,11.50046,11.50196,11.49946,11.50196,214.22000122070312],[1742413860000,11.50186,11.50196,11.49816,11.50017,263.3900146484375],[1742413920000,11.50042,11.50186,11.49986,11.50107,243.39999389648438],[1742413980000,11.50071,11.50236,11.50067,11.50196,243.94000244140625],[1742414040000,11.50187,11.50197,11.50007,11.50177,294.0299987792969],[1742414100000,11.50157,11.50406,11.50124,11.50217,279.0400085449219],[1742414160000,11.50167,11.50176,11.49996,11.50171,252.6199951171875],[1742414220000,11.50166,11.50167,11.49626,11.49721,284.1600036621094],[1742414280000,11.49719,11.49797,11.49564,11.49686,153.66000366210938],[1742414340000,11.49693,11.49892,11.49626,11.49676,160.57000732421875],[1742414400000,11.49625,11.49908,11.49567,11.49872,101.26000213623047],[1742414460000,11.49873,11.50088,11.49872,11.50064,124.91999816894531],[1742414520000,11.50045,11.50276,11.50034,11.50223,83.16999816894531],[1742414580000,11.50224,11.50242,11.50083,11.50176,55.970001220703125],[1742414640000,11.50282,11.50336,11.5023,11.50306,34.560001373291016],[1742414700000,11.50296,11.50327,11.50235,11.50268,93.2699966430664],[1742414760000,11.50269,11.50304,11.50221,11.50258,55.880001068115234],[1742414820000,11.50259,11.50466,11.50259,11.50446,45.880001068115234],[1742414880000,11.50447,11.50465,11.50239,11.50334,82.55000305175781],[1742414940000,11.50317,11.50388,11.50296,11.50312,62.22999954223633],[1742415000000,11.50331,11.50412,11.50252,11.50389,46.9900016784668],[1742415060000,11.50388,11.50567,11.50335,11.50559,60.959999084472656],[1742415120000,11.50559,11.50712,11.50545,11.50712,39.369998931884766],[1742415180000,11.50712,11.5091,11.50712,11.5081,81.27999877929688],[1742415240000,11.5081,11.5124,11.5081,11.51222,72.62999725341797],[1742415300000,11.51233,11.51307,11.50956,11.50995,92.51000213623047],[1742415360000,11.50996,11.51081,11.50921,11.50955,99.13999938964844],[1742415420000,11.51009,11.51068,11.50876,11.5098,283.1300048828125],[1742415480000,11.50957,11.51159,11.50912,11.51085,158.02000427246094],[1742415540000,11.51086,11.51203,11.51075,11.51091,53.34000015258789],[1742415600000,11.51094,11.51239,11.51093,11.51115,40.63999938964844],[1742415660000,11.51114,11.51132,11.51041,11.51049,29.209999084472656],[1742415720000,11.51049,11.51054,11.51018,11.51053,21.59000015258789],[1742415780000,11.51044,11.51056,11.50784,11.50982,39.689998626708984],[1742415840000,11.50983,11.51104,11.50982,11.51104,13.970000267028809],[1742415900000,11.51123,11.51162,11.51123,11.51161,29.209999084472656],[1742415960000,11.51161,11.51192,11.51015,11.51015,50.4900016784668],[1742416020000,11.51026,11.51097,11.50966,11.51086,89],[1742416080000,11.51076,11.51116,11.51037,11.51106,68.2300033569336],[1742416140000,11.5112,11.51155,11.51017,11.51097,90.56999969482422],[1742416200000,11.51036,11.51076,11.51016,11.51046,103.25],[1742416260000,11.51066,11.51087,11.50966,11.51026,49.689998626708984],[1742416320000,11.51026,11.51173,11.50977,11.51151,33.630001068115234],[1742416380000,11.51151,11.5126,11.51114,11.51237,108],[1742416440000,11.51236,11.51302,11.51126,11.51302,81.27999877929688],[1742416500000,11.51297,11.51443,11.51297,11.51417,58.75],[1742416560000,11.5147,11.5154,11.51421,11.51421,49.720001220703125],[1742416620000,11.51418,11.51473,11.51418,11.51428,20.31999969482422],[1742416680000,11.51428,11.51444,11.5141,11.51444,11.430000305175781],[1742416740000,11.51444,11.51482,11.51444,11.51481,6.349999904632568],[1742416800000,11.51464,11.51499,11.51463,11.51464,27.940000534057617],[1742416860000,11.51463,11.51518,11.51463,11.51496,19.049999237060547],[1742416920000,11.51533,11.51628,11.51533,11.51575,15.239999771118164],[1742416980000,11.51593,11.5163,11.51557,11.5163,16.510000228881836],[1742417040000,11.51636,11.51654,11.51619,11.51637,17.780000686645508],[1742417100000,11.51637,11.51655,11.51636,11.51637,19.049999237060547],[1742417160000,11.51636,11.51797,11.51636,11.51778,29.209999084472656],[1742417220000,11.51762,11.51762,11.51597,11.51615,14.279999732971191],[1742417280000,11.51597,11.51747,11.51597,11.51673,40.95000076293945],[1742417340000,11.51674,11.51917,11.51674,11.51798,80.26000213623047],[1742417400000,11.51716,11.52057,11.51634,11.51727,306.82000732421875],[1742417460000,11.51726,11.52158,11.51701,11.51807,260.1300048828125],[1742417520000,11.51846,11.52226,11.51705,11.51751,223.14999389648438],[1742417580000,11.51724,11.52053,11.51551,11.51847,236.47000122070312],[1742417640000,11.51787,11.51962,11.51459,11.51706,237.44000244140625],[1742417700000,11.51619,11.51777,11.51265,11.51651,207.38999938964844],[1742417760000,11.51626,11.51802,11.51328,11.51726,210.92999267578125],[1742417820000,11.51667,11.51854,11.5128,11.51736,374.9800109863281],[1742417880000,11.51697,11.51755,11.50914,11.51687,342.1099853515625],[1742417940000,11.51686,11.52065,11.50737,11.50737,303.3399963378906],[1742418000000,11.49233,11.49233,11.48836,11.48836,5.559999942779541],[1742418240000,11.47867,11.48428,11.47867,11.48356,7.239999771118164],[1742418300000,11.4841,11.48493,11.48276,11.48312,33.79999923706055],[1742418360000,11.48313,11.48319,11.47616,11.47616,21.579999923706055],[1742418420000,11.47696,11.48265,11.47617,11.47697,17.510000228881836],[1742418480000,11.48211,11.48228,11.47696,11.47696,5.610000133514404],[1742418540000,11.47637,11.48284,11.47637,11.47746,6.650000095367432],[1742418600000,11.47697,11.47746,11.47556,11.47556,11.380000114440918],[1742418660000,11.47967,11.48445,11.47656,11.47706,18.920000076293945],[1742418720000,11.48391,11.48391,11.47556,11.47556,15.670000076293945],[1742418780000,11.47666,11.47666,11.47666,11.47666,2.4000000953674316],[1742418840000,11.48301,11.48301,11.47667,11.47667,2.4700000286102295],[1742418900000,11.47686,11.47687,11.47657,11.47657,6.579999923706055],[1742418960000,11.47556,11.47676,11.47556,11.47676,8.399999618530273],[1742419020000,11.47666,11.47666,11.47666,11.47666,0.8899999856948853],[1742419080000,11.47657,11.498,11.47117,11.47907,18.479999542236328],[1742419140000,11.47907,11.49955,11.47876,11.48046,50.459999084472656],[1742419200000,11.50043,11.50062,11.50043,11.50044,6.349999904632568],[1742419260000,11.50043,11.50062,11.47877,11.48016,40.7599983215332],[1742419320000,11.47986,11.48026,11.47856,11.47896,20.15999984741211],[1742419380000,11.49952,11.50021,11.47856,11.49923,23.709999084472656],[1742419440000,11.49922,11.4993,11.47826,11.48037,48.81999969482422],[1742419500000,11.50026,11.50115,11.47916,11.50056,46.560001373291016],[1742419560000,11.50055,11.50055,11.47866,11.49951,39.5],[1742419620000,11.47866,11.50126,11.47866,11.47866,21.670000076293945],[1742419680000,11.47897,11.50114,11.47866,11.49965,43.2400016784668],[1742419740000,11.49965,11.50073,11.47866,11.47896,95.41000366210938],[1742419800000,11.49917,11.50131,11.47817,11.50098,25.450000762939453],[1742419860000,11.501,11.501,11.47746,11.49882,49.11000061035156],[1742419920000,11.4984,11.49901,11.47827,11.49901,59.77000045776367],[1742419980000,11.49907,11.49944,11.48216,11.49854,26.989999771118164],[1742420040000,11.47876,11.49997,11.47876,11.49994,30.559999465942383],[1742420100000,11.49939,11.49993,11.48366,11.49916,35.02000045776367],[1742420160000,11.48507,11.50411,11.48336,11.50242,57.72999954223633],[1742420220000,11.50226,11.50281,11.48507,11.50079,18.170000076293945],[1742420280000,11.48547,11.50124,11.48547,11.5009,19.059999465942383],[1742420340000,11.50093,11.50149,11.48637,11.50141,22.329999923706055],[1742420400000,11.50098,11.50276,11.48567,11.50266,22.209999084472656],[1742420460000,11.50225,11.50296,11.48617,11.50293,25.75],[1742420520000,11.50221,11.50265,11.48606,11.50242,42.560001373291016],[1742420580000,11.5024,11.5024,11.48606,11.50091,44.33000183105469],[1742420640000,11.50072,11.50125,11.48476,11.48487,23.8799991607666],[1742420700000,11.48447,11.50315,11.48276,11.50314,49.5],[1742420760000,11.50328,11.50414,11.48346,11.50246,42.15999984741211],[1742420820000,11.5032,11.505,11.48516,11.48867,37.31999969482422],[1742420880000,11.5047,11.50579,11.48736,11.48936,27.649999618530273],[1742420940000,11.50495,11.50561,11.48476,11.50544,54.790000915527344],[1742421000000,11.50543,11.50574,11.48666,11.50526,29.81999969482422],[1742421060000,11.50525,11.50544,11.48676,11.50524,40.2400016784668],[1742421120000,11.50524,11.50543,11.48746,11.50525,40.95000076293945],[1742421180000,11.50525,11.50526,11.48676,11.50488,32.119998931884766],[1742421240000,11.50488,11.50916,11.48216,11.48216,48.619998931884766],[1742421300000,11.48256,11.48397,11.48206,11.48207,25.540000915527344],[1742421360000,11.48197,11.48197,11.47836,11.47987,47.790000915527344],[1742421420000,11.47996,11.48286,11.47907,11.48286,43.68000030517578],[1742421480000,11.47966,11.48396,11.47966,11.48096,45.38999938964844],[1742421540000,11.48107,11.51486,11.48107,11.51486,2.1600000858306885],[1742421600000,11.51507,11.52046,11.48527,11.50938,57.130001068115234],[1742421660000,11.51088,11.51181,11.51061,11.51064,63.5],[1742421720000,11.51202,11.51215,11.51185,11.51211,25.399999618530273],[1742421780000,11.51213,11.51213,11.51009,11.51065,50.79999923706055],[1742421840000,11.51063,11.51078,11.51013,11.51013,46.9900016784668],[1742421900000,11.51032,11.51465,11.51013,11.51457,66.04000091552734],[1742421960000,11.51459,11.51658,11.50396,11.51503,44.720001220703125],[1742422020000,11.50436,11.51675,11.50436,11.51561,62.02000045776367],[1742422080000,11.51579,11.51655,11.51571,11.51577,36.83000183105469],[1742422140000,11.51581,11.51683,11.51566,11.51567,45.720001220703125],[1742422200000,11.51567,11.51666,11.51567,11.5162,53.34000015258789],[1742422260000,11.51655,11.51762,11.51454,11.51753,57.150001525878906],[1742422320000,11.51762,11.5183,11.51632,11.5165,46.33000183105469],[1742422380000,11.51686,11.52041,11.51661,11.51662,24],[1742422440000,11.51661,11.51666,11.51624,11.51662,30.8799991607666],[1742422500000,11.51661,11.51787,11.5166,11.51733,25.200000762939453],[1742422560000,11.51733,11.51733,11.51555,11.51583,43.13999938964844],[1742422620000,11.51583,11.5162,11.51493,11.51493,58.41999816894531],[1742422680000,11.51492,11.51742,11.51492,11.51742,31.6200008392334],[1742422740000,11.51795,11.51857,11.51729,11.51729,10.079999923706055],[1742422800000,11.51748,11.51856,11.51717,11.51717,22.170000076293945],[1742422860000,11.51737,11.51802,11.51659,11.51783,27.280000686645508],[1742422920000,11.51783,11.51783,11.51731,11.51752,26.020000457763672],[1742422980000,11.5175,11.51768,11.51706,11.51744,15.239999771118164],[1742423040000,11.51726,11.51747,11.51697,11.51703,25.399999618530273],[1742423100000,11.51721,11.51852,11.51705,11.51734,44.45000076293945],[1742423160000,11.51732,11.51761,11.51716,11.51743,19.049999237060547],[1742423220000,11.51735,11.51735,11.51582,11.51619,29.209999084472656],[1742423280000,11.51674,11.51728,11.51555,11.51568,43.18000030517578],[1742423340000,11.51605,11.51623,11.51535,11.5155,30.479999542236328],[1742423400000,11.51549,11.51549,11.51288,11.51289,49.529998779296875],[1742423460000,11.51324,11.51332,11.51122,11.51332,41.150001525878906],[1742423520000,11.51332,11.51332,11.5122,11.51295,36.83000183105469],[1742423580000,11.51331,11.51331,11.51248,11.51248,19.049999237060547],[1742423640000,11.51247,11.51309,11.51231,11.51243,30.479999542236328],[1742423700000,11.51242,11.51305,11.51209,11.51218,20.31999969482422],[1742423760000,11.51229,11.51235,11.50973,11.51142,46.9900016784668],[1742423820000,11.51141,11.51232,11.51077,11.51192,29.209999084472656],[1742423880000,11.5112,11.51319,11.5112,11.51203,27.940000534057617],[1742423940000,11.51221,11.51257,11.51145,11.51145,27.93000030517578],[1742424000000,11.51163,11.51373,11.51086,11.51086,52.06999969482422],[1742424060000,11.51086,11.51104,11.51048,11.51084,54.61000061035156],[1742424120000,11.51085,11.51203,11.50985,11.51057,26.639999389648438],[1742424180000,11.51056,11.51087,11.51032,11.51032,17.780000686645508],[1742424240000,11.51032,11.51068,11.5095,11.5095,30.479999542236328],[1742424300000,11.50948,11.51017,11.50946,11.51007,36.83000183105469],[1742424360000,11.51007,11.51094,11.50916,11.51093,41.9900016784668],[1742424420000,11.51092,11.51312,11.51066,11.51293,34.02000045776367],[1742424480000,11.51311,11.51329,11.51301,11.51311,12.600000381469727],[1742424540000,11.51312,11.51312,11.5121,11.51221,15.25],[1742424600000,11.5122,11.51258,11.51156,11.51162,32.13999938964844],[1742424660000,11.51161,11.51293,11.51161,11.51239,11.300000190734863],[1742424720000,11.51238,11.51257,11.51166,11.51184,21.420000076293945],[1742424780000,11.51184,11.5124,11.51149,11.51149,26.850000381469727],[1742424840000,11.51149,11.5132,11.51148,11.51282,31.75],[1742424900000,11.51281,11.51338,11.5116,11.51178,33.02000045776367],[1742424960000,11.51196,11.51232,11.51139,11.51139,31.75],[1742425020000,11.51137,11.51607,11.51105,11.51607,31.790000915527344],[1742425080000,11.51606,11.51607,11.51316,11.51317,23.15999984741211],[1742425140000,11.51336,11.51336,11.51186,11.51217,25.239999771118164],[1742425200000,11.51306,11.51901,11.51166,11.5149,125.66999816894531],[1742425260000,11.51606,11.52417,11.51606,11.52367,46.90999984741211],[1742425320000,11.52316,11.52386,11.52076,11.52137,34.560001373291016],[1742425380000,11.52157,11.52197,11.51257,11.51506,31.610000610351562],[1742425440000,11.51516,11.51517,11.51277,11.51376,34.650001525878906],[1742425500000,11.51356,11.51446,11.51326,11.51326,17.549999237060547],[1742425560000,11.51237,11.51516,11.51237,11.51426,28.709999084472656],[1742425620000,11.51467,11.51497,11.51116,11.51416,20.959999084472656],[1742425680000,11.51437,11.51526,11.51236,11.51256,17.530000686645508],[1742425740000,11.51237,11.51456,11.51146,11.51407,16.15999984741211],[1742425800000,11.51456,11.51627,11.51436,11.51617,16.559999465942383],[1742425860000,11.51617,11.51637,11.51466,11.51466,31.040000915527344],[1742425920000,11.51496,11.51536,11.51467,11.51536,21.600000381469727],[1742425980000,11.51537,11.51537,11.51406,11.51446,24.299999237060547],[1742426040000,11.51516,11.51536,11.51376,11.51446,14.170000076293945],[1742426100000,11.51486,11.51537,11.51426,11.51467,21.600000381469727],[1742426160000,11.51486,11.51516,11.51436,11.51437,21.600000381469727],[1742426220000,11.51426,11.51627,11.51407,11.51546,22.59000015258789],[1742426280000,11.51586,11.51727,11.51516,11.51546,23.6200008392334],[1742426340000,11.51606,11.51696,11.51606,11.51677,18.670000076293945],[1742426400000,11.51716,11.51766,11.51606,11.51617,15.75],[1742426460000,11.51637,11.51657,11.51606,11.51656,13.050000190734863],[1742426520000,11.51677,11.51706,11.51597,11.51706,18],[1742426580000,11.51727,11.51747,11.51546,11.51586,22.950000762939453],[1742426640000,11.51546,11.51746,11.51546,11.51746,17.549999237060547],[1742426700000,11.51736,11.51836,11.51736,11.51767,18.889999389648438],[1742426760000,11.51807,11.51807,11.51697,11.51736,12.819999694824219],[1742426820000,11.51676,11.51676,11.51646,11.51676,9.130000114440918],[1742426880000,11.51746,11.51767,11.51697,11.51726,11.699999809265137],[1742426940000,11.51716,11.51816,11.51697,11.51816,28.799999237060547],[1742427000000,11.51786,11.51836,11.51746,11.51747,22.270000457763672],[1742427060000,11.51746,11.51817,11.51726,11.51787,16.649999618530273],[1742427120000,11.51656,11.51696,11.51517,11.51566,20.25],[1742427180000,11.51537,11.51667,11.51537,11.51656,21.600000381469727],[1742427240000,11.51697,11.51747,11.51696,11.51716,21.59000015258789],[1742427300000,11.51696,11.51696,11.51606,11.51607,16.200000762939453],[1742427360000,11.51626,11.51657,11.51606,11.51657,21.149999618530273],[1742427420000,11.51717,11.51746,11.51676,11.51717,18.209999084472656],[1742427480000,11.51717,11.51816,11.51676,11.51746,22.950000762939453],[1742427540000,11.51747,11.51986,11.51707,11.51906,26.100000381469727],[1742427600000,11.51876,11.51987,11.51817,11.51967,16.200000762939453],[1742427660000,11.52006,11.52097,11.51987,11.52036,28.350000381469727],[1742427720000,11.52056,11.52147,11.51987,11.52076,26.920000076293945],[1742427780000,11.52106,11.52126,11.51412,11.51412,26.440000534057617],[1742427840000,11.51433,11.51667,11.51299,11.51667,72.04000091552734],[1742427900000,11.51676,11.51697,11.51626,11.51677,15.510000228881836],[1742427960000,11.51736,11.51856,11.51726,11.51837,26.31999969482422],[1742428020000,11.51806,11.51916,11.51606,11.51606,26.31999969482422],[1742428080000,11.51627,11.51857,11.51587,11.51857,21.3700008392334],[1742428140000,11.51826,11.51857,11.51736,11.51736,12.510000228881836],[1742428200000,11.51756,11.51877,11.51756,11.51856,14.619999885559082],[1742428260000,11.51897,11.52047,11.51798,11.51986,41.7400016784668],[1742428320000,11.52046,11.52167,11.52027,11.52077,20.239999771118164],[1742428380000,11.52146,11.52146,11.52027,11.52027,16.200000762939453],[1742428440000,11.52066,11.52076,11.52026,11.52076,12.869999885559082],[1742428500000,11.52067,11.52116,11.52066,11.52096,11.470000267028809],[1742428560000,11.52076,11.52186,11.52046,11.52186,22.6299991607666],[1742428620000,11.52166,11.52207,11.52097,11.52166,28.350000381469727],[1742428680000,11.52206,11.52206,11.52037,11.52076,13.489999771118164],[1742428740000,11.52077,11.52077,11.51987,11.52076,28.559999465942383]]