[[1742342400000,12.03746,12.04469,12.0348,12.04383,50.279998779296875],[1742342460000,12.04369,12.04573,12.03678,12.03729,57.56999969482422],[1742342520000,12.04375,12.04901,12.03336,12.04901,87.97000122070312],[1742342580000,12.04912,12.05108,12.03864,12.04932,73.22000122070312],[1742342640000,12.04438,12.04915,12.03532,12.04726,133.4199981689453],[1742342700000,12.04673,12.04838,12.0338,12.03465,214.5],[1742342760000,12.03438,12.04097,12.03126,12.03458,507.8299865722656],[1742342820000,12.03467,12.04306,12.02874,12.03961,288.3399963378906],[1742342880000,12.03949,12.04326,12.0334,12.03962,121.76000213623047],[1742342940000,12.03975,12.0409,12.0315,12.03469,545.0700073242188],[1742343000000,12.03494,12.04216,12.03263,12.04183,550.239990234375],[1742343060000,12.03596,12.04295,12.03387,12.04021,566.719970703125],[1742343120000,12.04032,12.04088,12.03244,12.03496,746.1900024414062],[1742343180000,12.03524,12.04278,12.03312,12.03438,716.739990234375],[1742343240000,12.0341,12.04099,12.03338,12.03975,650.3499755859375],[1742343300000,12.03988,12.04297,12.03315,12.04046,504.1499938964844],[1742343360000,12.04051,12.04355,12.03338,12.04016,425.80999755859375],[1742343420000,12.04085,12.04086,12.03132,12.03457,501.9100036621094],[1742343480000,12.03453,12.0435,12.03214,12.03758,500.8800048828125],[1742343540000,12.03244,12.04118,12.02928,12.04009,440.3500061035156],[1742343600000,12.03983,12.0418,12.03092,12.03384,755.030029296875],[1742343660000,12.03368,12.04111,12.0302,12.03072,561.5399780273438],[1742343720000,12.03798,12.04048,12.0311,12.03828,596.2000122070312],[1742343780000,12.03185,12.04027,12.03067,12.0325,558.6400146484375],[1742343840000,12.03318,12.03866,12.03175,12.03866,139.13999938964844],[1742343900000,12.0388,12.03903,12.03301,12.03903,54.34000015258789],[1742343960000,12.0389,12.03913,12.03692,12.03728,23.010000228881836],[1742344020000,12.03741,12.03798,12.0307,12.03502,41.33000183105469],[1742344080000,12.03503,12.03544,12.03071,12.03129,33.709999084472656],[1742344140000,12.0358,12.0358,12.03058,12.03105,48.5099983215332],[1742344200000,12.031,12.03109,12.03062,12.03106,49.040000915527344],[1742344260000,12.03095,12.03544,12.03064,12.03239,36.52000045776367],[1742344320000,12.03239,12.03803,12.0297,12.03145,53.2599983215332],[1742344380000,12.03596,12.03754,12.03117,12.0317,77.52999877929688],[1742344440000,12.03169,12.03622,12.03046,12.03118,93.05000305175781],[1742344500000,12.03106,12.03472,12.02884,12.02952,134.02999877929688],[1742344560000,12.03385,12.03527,12.02939,12.03423,37.900001525878906],[1742344620000,12.03409,12.03474,12.02883,12.02908,68.27999877929688],[1742344680000,12.02889,12.02953,12.02787,12.02876,138.57000732421875],[1742344740000,12.02876,12.02957,12.02849,12.02949,81.43000030517578],[1742344800000,12.02919,12.03197,12.02906,12.02999,86.2699966430664],[1742344860000,12.02998,12.03009,12.02851,12.0289,128.97000122070312],[1742344920000,12.02887,12.02923,12.02839,12.02839,103.87000274658203],[1742344980000,12.02848,12.03191,12.02829,12.02916,76.94999694824219],[1742345040000,12.02902,12.02959,12.02865,12.02865,69.75],[1742345100000,12.03289,12.036,12.03261,12.036,374.5299987792969],[1742345160000,12.03601,12.03725,12.03547,12.03586,156.89999389648438],[1742345220000,12.03577,12.03749,12.03557,12.03641,171.4199981689453],[1742345280000,12.03705,12.03898,12.03643,12.03806,100.33999633789062],[1742345340000,12.03803,12.03907,12.0369,12.03732,134.8000030517578],[1742345400000,12.03738,12.03772,12.03662,12.0377,105.63999938964844],[1742345460000,12.03769,12.03899,12.03624,12.03834,222.8300018310547],[1742345520000,12.03796,12.04175,12.03782,12.04037,212.1699981689453],[1742345580000,12.04065,12.04515,12.04053,12.04354,219.3000030517578],[1742345640000,12.04329,12.04344,12.03915,12.03988,181.72999572753906],[1742345700000,12.03974,12.03988,12.03611,12.03648,185.88999938964844],[1742345760000,12.03659,12.03686,12.03481,12.03511,109.2300033569336],[1742345820000,12.03524,12.03754,12.03489,12.03722,133.99000549316406],[1742345880000,12.03741,12.03807,12.03668,12.03786,87.95999908447266],[1742345940000,12.03785,12.04259,12.03713,12.04219,178.9199981689453],[1742346000000,12.04218,12.04492,12.04136,12.04411,113.18000030517578],[1742346060000,12.0446,12.04485,12.04154,12.04218,158.47000122070312],[1742346120000,12.04232,12.04349,12.04103,12.04179,122.37000274658203],[1742346180000,12.04177,12.04258,12.04096,12.04258,81.01000213623047],[1742346240000,12.0425,12.04317,12.04238,12.0428,86.58000183105469],[1742346300000,12.04267,12.04304,12.04223,12.04223,43.900001525878906],[1742346360000,12.04262,12.04262,12.03859,12.04132,97.5999984741211],[1742346420000,12.04132,12.04188,12.04022,12.04128,58.029998779296875],[1742346480000,12.04129,12.04179,12.04074,12.04074,80.45999908447266],[1742346540000,12.04048,12.04132,12.03844,12.0392,120.05000305175781],[1742346600000,12.03933,12.04104,12.03932,12.04026,61.40999984741211],[1742346660000,12.04039,12.04138,12.04015,12.04121,59.5],[1742346720000,12.04133,12.04331,12.04133,12.04239,201.50999450683594],[1742346780000,12.04227,12.04281,12.04083,12.04121,343.8500061035156],[1742346840000,12.0412,12.04201,12.04037,12.04065,211.99000549316406],[1742346900000,12.0406,12.04394,12.03988,12.0434,242.55999755859375],[1742346960000,12.04322,12.04578,12.04286,12.04506,298.8800048828125],[1742347020000,12.04506,12.04607,12.04473,12.04541,231.75999450683594],[1742347080000,12.04539,12.04684,12.04471,12.04633,464.3399963378906],[1742347140000,12.04633,12.04775,12.04542,12.04721,306.9700012207031],[1742347200000,12.04721,12.04776,12.04654,12.04724,90.16999816894531],[1742347260000,12.04712,12.04804,12.04653,12.04727,161.27000427246094],[1742347320000,12.04743,12.04806,12.04656,12.04764,345.9800109863281],[1742347380000,12.04764,12.04765,12.04592,12.04675,108.23999786376953],[1742347440000,12.04641,12.04813,12.04635,12.04798,162.97999572753906],[1742347500000,12.04796,12.04834,12.04621,12.04812,120.2699966430664],[1742347560000,12.04798,12.04819,12.04594,12.04712,61.56999969482422],[1742347620000,12.04736,12.04779,12.04501,12.04615,160.7100067138672],[1742347680000,12.04653,12.04775,12.0453,12.04775,279.2799987792969],[1742347740000,12.04675,12.04887,12.04537,12.04727,407.1300048828125],[1742347800000,12.04725,12.04906,12.04562,12.04697,517.6900024414062],[1742347860000,12.04692,12.04847,12.04492,12.0469,265.7699890136719],[1742347920000,12.04689,12.04825,12.04612,12.04725,426.44000244140625],[1742347980000,12.04674,12.04814,12.04436,12.046,341.510009765625],[1742348040000,12.04605,12.04695,12.04415,12.04589,328.8699951171875],[1742348100000,12.04576,12.04689,12.04452,12.04632,351.4100036621094],[1742348160000,12.04668,12.04734,12.04527,12.04612,369.4700012207031],[1742348220000,12.04674,12.04687,12.04527,12.04566,358.45001220703125],[1742348280000,12.04554,12.0462,12.04446,12.04491,228.0500030517578],[1742348340000,12.04553,12.04666,12.04441,12.04545,446.2200012207031],[1742348400000,12.04582,12.04695,12.04507,12.04581,265.55999755859375],[1742348460000,12.04595,12.04659,12.04548,12.04557,183.72000122070312],[1742348520000,12.04557,12.04572,12.04396,12.04457,168.9600067138672],[1742348580000,12.04457,12.04484,12.04324,12.0438,551.780029296875],[1742348640000,12.04352,12.04442,12.04278,12.04359,324.3399963378906],[1742348700000,12.04404,12.04537,12.04347,12.04404,292.1199951171875],[1742348760000,12.04417,12.04525,12.04313,12.04419,100.2300033569336],[1742348820000,12.04431,12.04538,12.04398,12.04483,152.2100067138672],[1742348880000,12.04488,12.04696,12.04431,12.04549,475.7200012207031],[1742348940000,12.04552,12.04731,12.04537,12.0469,154.30999755859375],[1742349000000,12.04676,12.04814,12.04626,12.04741,283.30999755859375],[1742349060000,12.0477,12.04793,12.04609,12.04634,426.75],[1742349120000,12.0464,12.04783,12.04611,12.04735,258.05999755859375],[1742349180000,12.04746,12.04872,12.04655,12.04851,221.25],[1742349240000,12.0485,12.04871,12.04686,12.04752,361.6099853515625],[1742349300000,12.04765,12.04875,12.04722,12.04806,209.89999389648438],[1742349360000,12.04769,12.04867,12.04736,12.04786,143.69000244140625],[1742349420000,12.04786,12.0484,12.0467,12.04772,114.87000274658203],[1742349480000,12.04772,12.04836,12.04655,12.0467,143.6999969482422],[1742349540000,12.04669,12.04761,12.04635,12.04693,174.6300048828125],[1742349600000,12.04684,12.04701,12.0455,12.04611,102.48999786376953],[1742349660000,12.04586,12.04659,12.04486,12.04533,94.0199966430664],[1742349720000,12.04502,12.04605,12.04388,12.04428,100.94000244140625],[1742349780000,12.04426,12.04541,12.04348,12.04466,101.97000122070312],[1742349840000,12.04461,12.0449,12.04359,12.04421,62.83000183105469],[1742349900000,12.04463,12.0452,12.04358,12.04438,158.9199981689453],[1742349960000,12.04452,12.04524,12.04397,12.04474,141.94000244140625],[1742350020000,12.04474,12.04479,12.04327,12.0442,140.6300048828125],[1742350080000,12.04428,12.04586,12.04367,12.04476,103.05000305175781],[1742350140000,12.0447,12.04524,12.04369,12.04472,134.24000549316406],[1742350200000,12.0446,12.04505,12.04381,12.04503,98.72000122070312],[1742350260000,12.04515,12.04515,12.04384,12.04489,72.25],[1742350320000,12.04488,12.04603,12.04383,12.04592,115.5],[1742350380000,12.04605,12.0462,12.04351,12.04404,112.79000091552734],[1742350440000,12.04373,12.04437,12.04311,12.04347,72.0999984741211],[1742350500000,12.04368,12.04446,12.04251,12.04322,131.42999267578125],[1742350560000,12.04323,12.04444,12.0428,12.04342,110.48999786376953],[1742350620000,12.04342,12.04458,12.04232,12.04245,79.0999984741211],[1742350680000,12.04246,12.04373,12.04208,12.04315,123.12999725341797],[1742350740000,12.04333,12.04334,12.04222,12.04271,95.30000305175781],[1742350800000,12.04235,12.04327,12.0422,12.04298,86.01000213623047],[1742350860000,12.04298,12.04299,12.0416,12.04212,159.1699981689453],[1742350920000,12.04186,12.04218,12.04105,12.04141,123.61000061035156],[1742350980000,12.04152,12.0423,12.04108,12.04154,141.94000244140625],[1742351040000,12.04149,12.04303,12.04118,12.04234,275.04998779296875],[1742351100000,12.04226,12.0427,12.03916,12.04006,425.95001220703125],[1742351160000,12.04003,12.04072,12.0388,12.04009,401.739990234375],[1742351220000,12.04004,12.04063,12.03914,12.03927,236.91000366210938],[1742351280000,12.03914,12.04153,12.03886,12.04153,209.1300048828125],[1742351340000,12.04165,12.04227,12.0409,12.04163,175.1199951171875],[1742351400000,12.04147,12.04461,12.04114,12.04262,179.22999572753906],[1742351460000,12.04207,12.04375,12.04125,12.04322,122.56999969482422],[1742351520000,12.0431,12.04382,12.04244,12.04268,104.08000183105469],[1742351580000,12.04307,12.04308,12.04163,12.04225,124.38999938964844],[1742351640000,12.04226,12.04324,12.04156,12.04263,159.41000366210938],[1742351700000,12.04212,12.04322,12.04202,12.04266,125.43000030517578],[1742351760000,12.04265,12.04283,12.04145,12.04199,117.44999694824219],[1742351820000,12.04155,12.0425,12.041,12.04232,99.66999816894531],[1742351880000,12.04218,12.0426,12.04118,12.04153,88.37000274658203],[1742351940000,12.04166,12.04257,12.04126,12.0416,86.58000183105469],[1742352000000,12.04172,12.04246,12.03879,12.03893,161.60000610351562],[1742352060000,12.03905,12.03929,12.03794,12.0384,116.38999938964844],[1742352120000,12.03854,12.04008,12.03825,12.03976,82.44000244140625],[1742352180000,12.03963,12.03992,12.03896,12.03953,59.790000915527344],[1742352240000,12.03965,12.04003,12.03907,12.03966,18.030000686645508],[1742352300000,12.03966,12.04031,12.03807,12.03972,75.9800033569336],[1742352360000,12.03952,12.04038,12.03926,12.03968,98.63999938964844],[1742352420000,12.0398,12.04109,12.03978,12.04009,57.439998626708984],[1742352480000,12.03991,12.04037,12.03928,12.03997,71.33999633789062],[1742352540000,12.03984,12.04028,12.03952,12.03974,45.95000076293945],[1742352600000,12.03974,12.04077,12.03941,12.03977,107.63999938964844],[1742352660000,12.03965,12.04022,12.0388,12.03915,88.58999633789062],[1742352720000,12.03986,12.0399,12.03841,12.03868,98.88999938964844],[1742352780000,12.03905,12.03918,12.03771,12.03831,144.74000549316406],[1742352840000,12.03831,12.03903,12.03761,12.03858,156.57000732421875],[1742352900000,12.0387,12.03941,12.03793,12.03831,151.4199981689453],[1742352960000,12.03795,12.03892,12.03791,12.03825,101.47000122070312],[1742353020000,12.03839,12.03916,12.03808,12.03906,62.83000183105469],[1742353080000,12.03918,12.0397,12.03847,12.0395,71.58999633789062],[1742353140000,12.03914,12.04086,12.03846,12.04046,97.37000274658203],[1742353200000,12.04047,12.04176,12.04017,12.04081,164.0500030517578],[1742353260000,12.04069,12.04164,12.04028,12.04074,132.1300048828125],[1742353320000,12.04107,12.04149,12.04029,12.04125,227.1300048828125],[1742353380000,12.04125,12.04152,12.04065,12.04082,110.75],[1742353440000,12.04081,12.04162,12.04023,12.0408,70.56999969482422],[1742353500000,12.0409,12.04095,12.03987,12.04035,62.86000061035156],[1742353560000,12.04047,12.04184,12.04038,12.04077,49.970001220703125],[1742353620000,12.04065,12.04081,12.03946,12.0398,92.7300033569336],[1742353680000,12.03993,12.04021,12.03914,12.0394,45.59000015258789],[1742353740000,12.04017,12.04058,12.03933,12.03946,57.68000030517578],[1742353800000,12.0392,12.04021,12.03904,12.03955,59.52000045776367],[1742353860000,12.04002,12.04141,12.03981,12.04069,100.19999694824219],[1742353920000,12.04082,12.04147,12.04007,12.0408,124.6500015258789],[1742353980000,12.04048,12.04105,12.03993,12.04037,61.290000915527344],[1742354040000,12.0403,12.04095,12.03973,12.03992,130.32000732421875],[1742354100000,12.03996,12.04032,12.03901,12.03938,194.1699981689453],[1742354160000,12.03952,12.04043,12.03903,12.03984,266.7900085449219],[1742354220000,12.03959,12.04151,12.03921,12.04108,196.22999572753906],[1742354280000,12.04083,12.04208,12.04057,12.04088,147.33999633789062],[1742354340000,12.04087,12.04156,12.04063,12.04111,95.06999969482422],[1742354400000,12.04111,12.04162,12.0402,12.04063,110.76000213623047],[1742354460000,12.04089,12.04232,12.04061,12.0421,145.25],[1742354520000,12.04195,12.04243,12.04166,12.04167,102.48999786376953],[1742354580000,12.0419,12.04269,12.04137,12.04168,169.9499969482422],[1742354640000,12.04147,12.0423,12.04116,12.04187,304.4100036621094],[1742354700000,12.04184,12.04316,12.04164,12.04276,201.41000366210938],[1742354760000,12.0429,12.04365,12.04211,12.04284,171.0399932861328],[1742354820000,12.04298,12.04427,12.04275,12.04427,81.37999725341797],[1742354880000,12.04368,12.04519,12.04368,12.04441,89.12000274658203],[1742354940000,12.04447,12.04682,12.04447,12.04587,450.7799987792969],[1742355000000,12.04588,12.04696,12.04524,12.04601,271.5299987792969],[1742355060000,12.04602,12.04751,12.04574,12.0462,340.42999267578125],[1742355120000,12.04627,12.04868,12.046,12.04761,274.3500061035156],[1742355180000,12.04812,12.04894,12.04683,12.04838,449.95001220703125],[1742355240000,12.04839,12.05041,12.04814,12.04958,304.69000244140625],[1742355300000,12.04918,12.05056,12.04894,12.04993,336.70001220703125],[1742355360000,12.04947,12.05042,12.04839,12.0488,488.9700012207031],[1742355420000,12.04869,12.04955,12.04772,12.04794,281.1300048828125],[1742355480000,12.04819,12.04872,12.04749,12.04773,204.75],[1742355540000,12.04774,12.04994,12.04742,12.04961,147.72000122070312],[1742355600000,12.04943,12.04988,12.0489,12.04915,178.86000061035156],[1742355660000,12.04903,12.05058,12.04891,12.05037,71.79000091552734],[1742355720000,12.05049,12.05089,12.0486,12.04953,132.25],[1742355780000,12.04921,12.04963,12.04832,12.04854,96.11000061035156],[1742355840000,12.0483,12.04887,12.04743,12.04852,66.97000122070312],[1742355900000,12.04842,12.04907,12.04823,12.04852,73.6500015258789],[1742355960000,12.04839,12.04911,12.0479,12.04809,210.14999389648438],[1742356020000,12.04821,12.0484,12.04748,12.04798,152.75999450683594],[1742356080000,12.04799,12.04901,12.04774,12.04827,58.20000076293945],[1742356140000,12.04827,12.04895,12.04802,12.04823,77.77999877929688],[1742356200000,12.04852,12.04963,12.04813,12.04853,21.6299991607666],[1742356260000,12.04853,12.04909,12.0478,12.04811,58.20000076293945],[1742356320000,12.04813,12.049,12.04771,12.04822,79.08999633789062],[1742356380000,12.04799,12.04909,12.04784,12.04844,298.739990234375],[1742356440000,12.04844,12.04928,12.04745,12.04787,347.1700134277344],[1742356500000,12.04789,12.04839,12.04715,12.04715,226.10000610351562],[1742356560000,12.04715,12.04852,12.04669,12.04737,325.510009765625],[1742356620000,12.04738,12.04799,12.04642,12.04739,292.54998779296875],[1742356680000,12.04712,12.04776,12.04626,12.04728,443.9599914550781],[1742356740000,12.04729,12.04729,12.04578,12.04671,297.69000244140625],[1742356800000,12.04708,12.04708,12.04555,12.04643,258.55999755859375],[1742356860000,12.04577,12.04641,12.04433,12.04557,178.57000732421875],[1742356920000,12.04561,12.04614,12.04481,12.04563,165.82000732421875],[1742356980000,12.0454,12.04627,12.04486,12.04545,203.5500030517578],[1742357040000,12.04612,12.0477,12.04538,12.04634,222.08999633789062],[1742357100000,12.04641,12.0473,12.04573,12.0462,172.80999755859375],[1742357160000,12.04631,12.04646,12.04552,12.04566,21.729999542236328],[1742357220000,12.04565,12.04652,12.04391,12.04613,53.650001525878906],[1742357280000,12.04564,12.04665,12.04549,12.04625,242.4499969482422],[1742357340000,12.04614,12.04638,12.04504,12.04582,158.80999755859375],[1742357400000,12.0456,12.04733,12.04521,12.04702,86.81999969482422],[1742357460000,12.04702,12.04731,12.04601,12.047,216.55999755859375],[1742357520000,12.04678,12.04727,12.04574,12.04674,101.61000061035156],[1742357580000,12.04673,12.04767,12.04655,12.04695,56.959999084472656],[1742357640000,12.04683,12.04849,12.04654,12.0473,60.7599983215332],[1742357700000,12.04724,12.04825,12.04705,12.04727,79.44999694824219],[1742357760000,12.04728,12.04862,12.04716,12.04806,77.44999694824219],[1742357820000,12.04805,12.04827,12.04708,12.04724,218.4499969482422],[1742357880000,12.04685,12.04869,12.04685,12.04858,69.44999694824219],[1742357940000,12.04858,12.04926,12.04802,12.04884,143.58999633789062],[1742358000000,12.0487,12.05009,12.04821,12.04981,120.31999969482422],[1742358060000,12.04994,12.05032,12.04857,12.04918,104.4800033569336],[1742358120000,12.04893,12.05005,12.04893,12.04911,93.6500015258789],[1742358180000,12.04911,12.05128,12.04911,12.05058,158.32000732421875],[1742358240000,12.05046,12.05171,12.04918,12.04942,302.1400146484375],[1742358300000,12.04943,12.0506,12.04861,12.05004,326.2799987792969],[1742358360000,12.05003,12.05095,12.04974,12.05043,142.13999938964844],[1742358420000,12.05043,12.05206,12.04986,12.05206,222.7899932861328],[1742358480000,12.05172,12.05201,12.05062,12.05152,224.6699981689453],[1742358540000,12.0519,12.05292,12.05145,12.05203,313.739990234375],[1742358600000,12.05221,12.0533,12.0516,12.05189,362.57000732421875],[1742358660000,12.05203,12.05312,12.05182,12.05234,203.77999877929688],[1742358720000,12.05222,12.05318,12.05158,12.05215,274.82000732421875],[1742358780000,12.05214,12.05314,12.05156,12.05216,191.77000427246094],[1742358840000,12.05229,12.05331,12.05216,12.05272,71.7699966430664],[1742358900000,12.05273,12.05384,12.05273,12.05338,164.77999877929688],[1742358960000,12.05354,12.05407,12.05294,12.05329,117.27999877929688],[1742359020000,12.05328,12.05366,12.05226,12.05314,71.80999755859375],[1742359080000,12.05258,12.05346,12.0525,12.05317,53.2400016784668],[1742359140000,12.05297,12.05334,12.05246,12.0525,45.369998931884766],[1742359200000,12.0525,12.05348,12.05214,12.053,97.36000061035156],[1742359260000,12.053,12.05345,12.05227,12.05264,70.7300033569336],[1742359320000,12.05277,12.05393,12.0524,12.05344,157.13999938964844],[1742359380000,12.05345,12.05381,12.05272,12.05272,32.97999954223633],[1742359440000,12.05283,12.05283,12.05169,12.05187,28.850000381469727],[1742359500000,12.05213,12.05226,12.05139,12.05187,69.06999969482422],[1742359560000,12.0515,12.0529,12.051,12.05155,125.70999908447266],[1742359620000,12.05136,12.05166,12.0509,12.05144,34.529998779296875],[1742359680000,12.05144,12.0518,12.05023,12.05096,66.97000122070312],[1742359740000,12.05096,12.05191,12.05067,12.05149,41.20000076293945],[1742359800000,12.05163,12.05172,12.05063,12.05095,75.73999786376953],[1742359860000,12.05108,12.05187,12.05055,12.05106,128.00999450683594],[1742359920000,12.05091,12.05198,12.05072,12.05132,151.94000244140625],[1742359980000,12.05167,12.05244,12.05126,12.05244,107.12000274658203],[1742360040000,12.05231,12.05324,12.05129,12.05231,172.5500030517578],[1742360100000,12.05245,12.053,12.05188,12.05234,70.05999755859375],[1742360160000,12.05208,12.05324,12.05173,12.05301,91.68000030517578],[1742360220000,12.05291,12.05338,12.05249,12.05305,103],[1742360280000,12.05293,12.05329,12.05123,12.05168,128],[1742360340000,12.05193,12.05223,12.05168,12.05211,43.2599983215332],[1742360400000,12.05217,12.05255,12.05113,12.05125,110.22000122070312],[1742360460000,12.05114,12.05207,12.05023,12.05079,180.25999450683594],[1742360520000,12.0506,12.05107,12.04985,12.05033,199.83999633789062],[1742360580000,12.05035,12.05036,12.04728,12.04784,64.37999725341797],[1742360640000,12.0477,12.04925,12.04698,12.04786,155.0500030517578],[1742360700000,12.04818,12.04887,12.04595,12.04716,111.51000213623047],[1742360760000,12.04745,12.04868,12.04692,12.04766,300.2799987792969],[1742360820000,12.04815,12.04835,12.04709,12.04715,180.27000427246094],[1742360880000,12.04702,12.04922,12.04659,12.04875,101.4800033569336],[1742360940000,12.04887,12.04926,12.04829,12.04829,118.75],[1742361000000,12.04811,12.04892,12.04779,12.04869,76.22000122070312],[1742361060000,12.0489,12.0489,12.04628,12.04669,151.92999267578125],[1742361120000,12.04649,12.04727,12.0463,12.04659,110],[1742361180000,12.04672,12.04736,12.04653,12.0469,49.959999084472656],[1742361240000,12.04677,12.0485,12.04677,12.04798,61.290000915527344],[1742361300000,12.04785,12.04785,12.04459,12.04516,86.0199966430664],[1742361360000,12.04507,12.0461,12.04491,12.04533,77.7699966430664],[1742361420000,12.0455,12.04615,12.04518,12.046,27.809999465942383],[1742361480000,12.0461,12.04627,12.04514,12.04604,39.65999984741211],[1742361540000,12.04614,12.0487,12.04614,12.04833,99.91999816894531],[1742361600000,12.04877,12.04924,12.04755,12.04865,43.2599983215332],[1742361660000,12.04865,12.04925,12.04846,12.049,36.04999923706055],[1742361720000,12.04856,12.04987,12.04804,12.04882,65.41000366210938],[1742361780000,12.04867,12.04935,12.04805,12.04881,58.75],[1742361840000,12.04866,12.04899,12.04753,12.04864,55.619998931884766],[1742361900000,12.04864,12.04894,12.04774,12.04821,69.01000213623047],[1742361960000,12.04852,12.04917,12.04793,12.04846,75.7300033569336],[1742362020000,12.04875,12.04875,12.04742,12.04744,48.41999816894531],[1742362080000,12.04832,12.04836,12.04736,12.04786,138.5399932861328],[1742362140000,12.048,12.04857,12.04774,12.04794,54.59000015258789],[1742362200000,12.04793,12.04812,12.04642,12.04721,46.869998931884766],[1742362260000,12.04733,12.04773,12.04661,12.04728,42.22999954223633],[1742362320000,12.04712,12.0473,12.04502,12.04537,55.619998931884766],[1742362380000,12.04525,12.04594,12.04505,12.04514,52.290000915527344],[1742362440000,12.0452,12.04636,12.04517,12.04587,66.44000244140625],[1742362500000,12.04585,12.04626,12.04555,12.0458,33.9900016784668],[1742362560000,12.04592,12.04819,12.04592,12.0475,40.689998626708984],[1742362620000,12.04749,12.04887,12.04739,12.04855,75.75],[1742362680000,12.04867,12.04997,12.04844,12.04928,49.439998626708984],[1742362740000,12.04917,12.05089,12.04849,12.05018,129.27000427246094],[1742362800000,12.05019,12.05171,12.05007,12.05111,69.01000213623047],[1742362860000,12.05101,12.05254,12.05081,12.05159,94.51000213623047],[1742362920000,12.0516,12.05183,12.0509,12.05137,67.7300033569336],[1742362980000,12.05117,12.05256,12.05097,12.05222,97.08000183105469],[1742363040000,12.05208,12.05278,12.05173,12.0522,53.59000015258789],[1742363100000,12.05253,12.05292,12.05154,12.05181,67.47000122070312],[1742363160000,12.05182,12.0523,12.05093,12.05165,44.54999923706055],[1742363220000,12.0514,12.05299,12.05069,12.05261,69.01000213623047],[1742363280000,12.05249,12.05277,12.052,12.05247,62.36000061035156],[1742363340000,12.05216,12.05246,12.05103,12.0523,65.93000030517578],[1742363400000,12.05219,12.05246,12.05145,12.05173,39.65999984741211],[1742363460000,12.0516,12.05224,12.05149,12.05149,26.780000686645508],[1742363520000,12.05123,12.05222,12.05111,12.05125,23.690000534057617],[1742363580000,12.05111,12.05292,12.05083,12.05266,56.93000030517578],[1742363640000,12.05256,12.0526,12.05153,12.05185,22.65999984741211],[1742363700000,12.05189,12.05283,12.05068,12.05283,49.45000076293945],[1742363760000,12.05279,12.05389,12.05266,12.05362,43.2599983215332],[1742363820000,12.05363,12.05465,12.05299,12.05354,90.63999938964844],[1742363880000,12.05366,12.05447,12.0534,12.05447,71.06999969482422],[1742363940000,12.05442,12.05459,12.05375,12.05432,58.560001373291016],[1742364000000,12.05456,12.0547,12.05321,12.05321,42.72999954223633],[1742364060000,12.05323,12.05335,12.05093,12.05094,53.16999816894531],[1742364120000,12.0508,12.05188,12.05059,12.05072,116.58000183105469],[1742364180000,12.05074,12.0511,12.04723,12.04781,53.349998474121094],[1742364240000,12.04735,12.04736,12.04448,12.04504,64.62000274658203],[1742364300000,12.04517,12.04571,12.04211,12.04228,39.25],[1742364360000,12.04202,12.04507,12.03996,12.04417,90.44999694824219],[1742364420000,12.04405,12.04553,12.04361,12.04382,70.58999633789062],[1742364480000,12.04379,12.04615,12.04339,12.04518,88.58999633789062],[1742364540000,12.045,12.05007,12.045,12.04832,86.01000213623047],[1742364600000,12.04832,12.04852,12.04475,12.04475,77.25],[1742364660000,12.04476,12.04566,12.04244,12.04397,40.16999816894531],[1742364720000,12.0441,12.04514,12.04361,12.04431,31.940000534057617],[1742364780000,12.04419,12.04474,12.04406,12.04474,28.84000015258789],[1742364840000,12.04461,12.04487,12.03992,12.04349,128.17999267578125],[1742364900000,12.04363,12.04393,12.04145,12.04199,66.08000183105469],[1742364960000,12.042,12.04344,12.04142,12.04155,84.02999877929688],[1742365020000,12.04155,12.04168,12.04128,12.04128,14.420000076293945],[1742365080000,12.04173,12.04258,12.04137,12.04233,48.40999984741211],[1742365140000,12.042,12.04234,12.04142,12.04142,27.809999465942383],[1742365200000,12.04141,12.04299,12.04095,12.04142,178.6699981689453],[1742365260000,12.04118,12.0432,12.04025,12.04038,78.86000061035156],[1742365320000,12.04024,12.04041,12.03974,12.03991,37.08000183105469],[1742365380000,12.03991,12.04017,12.03853,12.03865,33.9900016784668],[1742365440000,12.03852,12.03904,12.03786,12.03786,29.8700008392334],[1742365500000,12.03798,12.0405,12.03793,12.04043,71.5999984741211],[1742365560000,12.04063,12.04063,12.03927,12.03964,70.72000122070312],[1742365620000,12.03951,12.03972,12.0389,12.03965,33.9900016784668],[1742365680000,12.03951,12.0399,12.03939,12.03976,15.449999809265137],[1742365740000,12.0399,12.04041,12.03966,12.04021,42.25],[1742365800000,12.04034,12.04424,12.04022,12.04412,49.439998626708984],[1742365860000,12.04423,12.0447,12.04295,12.04306,68.16999816894531],[1742365920000,12.04307,12.04394,12.04257,12.04281,45.31999969482422],[1742365980000,12.04295,12.04344,12.0424,12.04253,73.12999725341797],[1742366040000,12.04253,12.04278,12.04042,12.04076,62.83000183105469],[1742366100000,12.04076,12.04095,12.03819,12.03832,58.709999084472656],[1742366160000,12.03832,12.03907,12.03818,12.03851,48.40999984741211],[1742366220000,12.03837,12.03937,12.03812,12.03913,31.93000030517578],[1742366280000,12.03926,12.04124,12.03926,12.04063,43.2599983215332],[1742366340000,12.04075,12.04127,12.04075,12.04113,40.16999816894531],[1742366400000,12.04127,12.04199,12.04023,12.04035,63.86000061035156],[1742366460000,12.04061,12.04251,12.03985,12.04226,43.27000045776367],[1742366520000,12.04197,12.04307,12.04047,12.04148,109.19000244140625],[1742366580000,12.0416,12.04335,12.04132,12.04335,69.01000213623047],[1742366640000,12.04348,12.04441,12.04322,12.04404,67.9800033569336],[1742366700000,12.04403,12.04422,12.0428,12.0428,58.709999084472656],[1742366760000,12.0428,12.0428,12.04164,12.04165,25.75],[1742366820000,12.04172,12.04326,12.04171,12.04313,37.08000183105469],[1742366880000,12.04305,12.04352,12.04189,12.04263,115.36000061035156],[1742366940000,12.04276,12.045,12.04276,12.04461,143.1699981689453],[1742367000000,12.04499,12.04499,12.0426,12.04306,69.01000213623047],[1742367060000,12.04292,12.04308,12.04222,12.04259,43.2599983215332],[1742367120000,12.04222,12.04421,12.0421,12.04419,73.12999725341797],[1742367180000,12.04419,12.04564,12.04418,12.04543,62.83000183105469],[1742367240000,12.04542,12.04686,12.04519,12.04686,78.27999877929688],[1742367300000,12.04674,12.04708,12.04573,12.04689,61.79999923706055],[1742367360000,12.04701,12.04884,12.0462,12.04847,132.8699951171875],[1742367420000,12.04834,12.0511,12.04834,12.05072,111.23999786376953],[1742367480000,12.05071,12.05241,12.05008,12.05241,121.54000091552734],[1742367540000,12.05228,12.05291,12.05227,12.05285,197.75999450683594],[1742367600000,12.05335,12.05689,12.05303,12.05538,114.33999633789062],[1742367660000,12.05551,12.05782,12.05355,12.05782,177.16000366210938],[1742367720000,12.05756,12.05794,12.0536,12.05471,191.5800018310547],[1742367780000,12.05458,12.05626,12.05397,12.05625,132.00999450683594],[1742367840000,12.05638,12.06177,12.05563,12.06164,126.69000244140625],[1742367900000,12.06177,12.06526,12.06101,12.06508,109.48999786376953],[1742367960000,12.06483,12.06678,12.06368,12.06666,95.08000183105469],[1742368020000,12.06641,12.06934,12.0664,12.0691,102.86000061035156],[1742368080000,12.06885,12.06885,12.06665,12.06829,69.06999969482422],[1742368140000,12.06816,12.07122,12.06786,12.07122,132.27999877929688],[1742368200000,12.07075,12.07075,12.06773,12.06799,116.62000274658203],[1742368260000,12.06823,12.0697,12.06661,12.06723,122.83000183105469],[1742368320000,12.06736,12.06736,12.06152,12.06169,103.05999755859375],[1742368380000,12.06221,12.06496,12.06149,12.06496,100.94999694824219],[1742368440000,12.06496,12.06503,12.06274,12.06387,107.30999755859375],[1742368500000,12.06386,12.06593,12.06147,12.06485,71.27999877929688],[1742368560000,12.06473,12.06473,12.06304,12.06351,78.02999877929688],[1742368620000,12.06327,12.06554,12.06258,12.06554,56.2599983215332],[1742368680000,12.06567,12.06743,12.06431,12.06538,106.23999786376953],[1742368740000,12.06566,12.06654,12.06494,12.06654,94.9000015258789],[1742368800000,12.06689,12.06701,12.06372,12.06497,104.2699966430664],[1742368860000,12.06511,12.06635,12.06227,12.0623,116.52999877929688],[1742368920000,12.06231,12.06503,12.06231,12.06402,108.95999908447266],[1742368980000,12.0644,12.06757,12.0644,12.06538,149.8300018310547],[1742369040000,12.06563,12.06682,12.06474,12.06565,94.31999969482422],[1742369100000,12.06589,12.06615,12.06387,12.06488,91.29000091552734],[1742369160000,12.06525,12.066,12.06465,12.06522,140.25],[1742369220000,12.06533,12.06592,12.06427,12.06592,115.06999969482422],[1742369280000,12.06579,12.06613,12.06528,12.06571,80.16999816894531],[1742369340000,12.06584,12.06815,12.06572,12.06607,89.61000061035156],[1742369400000,12.06597,12.07138,12.06597,12.07138,126.18000030517578],[1742369460000,12.07138,12.07139,12.0685,12.0685,116.68000030517578],[1742369520000,12.06837,12.06998,12.06717,12.06998,114.33999633789062],[1742369580000,12.06998,12.07301,12.06986,12.073,78.80000305175781],[1742369640000,12.07288,12.07664,12.07224,12.07645,106.63999938964844],[1742369700000,12.07671,12.08014,12.07671,12.07908,115.94000244140625],[1742369760000,12.07921,12.09165,12.07845,12.09165,203.94000244140625],[1742369820000,12.09165,12.10394,12.09113,12.10227,339.8999938964844],[1742369880000,12.10241,12.1028,12.09603,12.09932,244.11000061035156],[1742369940000,12.09931,12.10374,12.09756,12.10053,212.17999267578125],[1742370000000,12.10032,12.10032,12.09659,12.09897,183.33999633789062],[1742370060000,12.09888,12.10581,12.09888,12.10319,227.6300048828125],[1742370120000,12.10345,12.10439,12.09959,12.1021,246.1699981689453],[1742370180000,12.10214,12.1088,12.10158,12.10601,300.20001220703125],[1742370240000,12.10589,12.11084,12.1036,12.1088,217.9499969482422],[1742370300000,12.10879,12.11186,12.10759,12.11149,184.3699951171875],[1742370360000,12.11148,12.11307,12.10952,12.11096,146.25999450683594],[1742370420000,12.11096,12.11491,12.11096,12.1142,193.63999938964844],[1742370480000,12.11419,12.12042,12.11419,12.12009,253.8800048828125],[1742370540000,12.11993,12.12009,12.11129,12.11129,177.19000244140625],[1742370600000,12.11121,12.11257,12.10398,12.10422,223.25],[1742370660000,12.10392,12.10442,12.098,12.0993,227.1300048828125],[1742370720000,12.09944,12.10045,12.09695,12.09966,249.3000030517578],[1742370780000,12.09981,12.10321,12.09942,12.1024,274.7200012207031],[1742370840000,12.10201,12.10338,12.09816,12.0993,269.2900085449219],[1742370900000,12.0993,12.10058,12.09761,12.09761,156.89999389648438],[1742370960000,12.09762,12.09943,12.09634,12.09875,133.19000244140625],[1742371020000,12.09897,12.1025,12.09882,12.09938,114.8499984741211],[1742371080000,12.09938,12.10585,12.09934,12.1052,143.1699981689453],[1742371140000,12.10508,12.10666,12.10341,12.10468,132.6199951171875],[1742371200000,12.10455,12.1051,12.09724,12.09783,268.80999755859375],[1742371260000,12.09771,12.09817,12.09483,12.09534,213.77999877929688],[1742371320000,12.0956,12.0956,12.09063,12.09096,144.3000030517578],[1742371380000,12.0907,12.09081,12.08512,12.08575,232.52999877929688],[1742371440000,12.08587,12.08731,12.08401,12.08602,159.80999755859375],[1742371500000,12.08591,12.08757,12.07925,12.07986,104.27999877929688],[1742371560000,12.07972,12.08383,12.07959,12.08093,106.62000274658203],[1742371620000,12.081,12.08297,12.07929,12.07929,118.44999694824219],[1742371680000,12.07969,12.08199,12.07819,12.08183,128.75],[1742371740000,12.08246,12.08591,12.08246,12.08505,118.44999694824219],[1742371800000,12.08469,12.08835,12.08383,12.08824,130.32000732421875],[1742371860000,12.08804,12.08884,12.08587,12.08687,151.41000366210938],[1742371920000,12.08685,12.08748,12.08573,12.08673,106.08999633789062],[1742371980000,12.08686,12.0873,12.08407,12.08416,116.38999938964844],[1742372040000,12.08371,12.08371,12.08012,12.08051,112.80000305175781],[1742372100000,12.08077,12.08245,12.07945,12.08138,80.98999786376953],[1742372160000,12.08088,12.08187,12.07852,12.07868,127.9800033569336],[1742372220000,12.07868,12.07914,12.07498,12.07549,76.2300033569336],[1742372280000,12.07561,12.07644,12.07361,12.07399,109.19999694824219],[1742372340000,12.07423,12.07424,12.07054,12.07073,120.69000244140625],[1742372400000,12.07085,12.07251,12.0679,12.06853,109.19999694824219],[1742372460000,12.0684,12.07036,12.0684,12.06984,52.529998779296875],[1742372520000,12.06997,12.07141,12.06689,12.06726,72.62000274658203],[1742372580000,12.06739,12.06852,12.06619,12.06762,104.94999694824219],[1742372640000,12.06761,12.06958,12.06728,12.0681,120.51000213623047],[1742372700000,12.06818,12.06825,12.06677,12.06704,84.45999908447266],[1742372760000,12.06705,12.06795,12.06621,12.0668,83.43000030517578],[1742372820000,12.06655,12.06766,12.06647,12.06729,55.619998931884766],[1742372880000,12.06729,12.06806,12.06539,12.06583,82.4000015258789],[1742372940000,12.06582,12.06685,12.0648,12.06674,83.43000030517578],[1742373000000,12.06674,12.06698,12.0639,12.06505,96.81999969482422],[1742373060000,12.06518,12.06569,12.0638,12.06462,104.02999877929688],[1742373120000,12.06487,12.0668,12.06351,12.06543,90.63999938964844],[1742373180000,12.06504,12.06912,12.06504,12.06785,78.27999877929688],[1742373240000,12.06759,12.07163,12.06709,12.06936,70.04000091552734],[1742373300000,12.06924,12.07114,12.06885,12.07076,59.7400016784668],[1742373360000,12.07087,12.07087,12.06741,12.06917,85.48999786376953],[1742373420000,12.06925,12.07055,12.06849,12.0702,97.8499984741211],[1742373480000,12.07033,12.07268,12.06948,12.07198,69.66000366210938],[1742373540000,12.0722,12.07309,12.0711,12.0728,100.4800033569336],[1742373600000,12.07256,12.07356,12.07086,12.07148,115.04000091552734],[1742373660000,12.07148,12.07212,12.06986,12.07115,151.52000427246094],[1742373720000,12.07089,12.07411,12.07056,12.07358,75.7300033569336],[1742373780000,12.07321,12.07809,12.07276,12.07675,120],[1742373840000,12.07675,12.07767,12.07561,12.07672,85],[1742373900000,12.0771,12.07746,12.07534,12.07666,86.0199966430664],[1742373960000,12.07666,12.07968,12.07464,12.07968,104.02999877929688],[1742374020000,12.07954,12.08042,12.07876,12.07902,83.43000030517578],[1742374080000,12.07901,12.08017,12.07559,12.07565,186.9499969482422],[1742374140000,12.07579,12.07835,12.07551,12.07783,178.92999267578125],[1742374200000,12.07784,12.08002,12.07777,12.07889,86.05999755859375],[1742374260000,12.07864,12.08209,12.07864,12.08208,61.33000183105469],[1742374320000,12.08217,12.08271,12.08117,12.08172,74.16999816894531],[1742374380000,12.08148,12.08261,12.08079,12.081,81.37000274658203],[1742374440000,12.081,12.08164,12.07789,12.07815,78.27999877929688],[1742374500000,12.07801,12.08062,12.07801,12.08005,86.5199966430664],[1742374560000,12.07979,12.08271,12.07979,12.08213,80.33999633789062],[1742374620000,12.08239,12.08399,12.08087,12.08243,74.16000366210938],[1742374680000,12.08266,12.08385,12.08209,12.08246,82.4000015258789],[1742374740000,12.08259,12.08425,12.08183,12.08374,73.12999725341797],[1742374800000,12.08386,12.08662,12.08359,12.0853,129.52999877929688],[1742374860000,12.0849,12.08536,12.08225,12.08303,127.02999877929688],[1742374920000,12.08303,12.08504,12.08181,12.08181,126.9000015258789],[1742374980000,12.08218,12.08257,12.07976,12.08124,103.12999725341797],[1742375040000,12.0815,12.08248,12.08069,12.08148,87.55000305175781],[1742375100000,12.08163,12.08416,12.08163,12.08363,104.05000305175781],[1742375160000,12.08375,12.08441,12.08288,12.08437,81.88999938964844],[1742375220000,12.08443,12.08443,12.08148,12.08185,65.54000091552734],[1742375280000,12.08224,12.08295,12.08089,12.08184,113.75],[1742375340000,12.08181,12.08196,12.08083,12.081,40.83000183105469],[1742375400000,12.08114,12.08582,12.08093,12.08442,61.33000183105469],[1742375460000,12.08441,12.08479,12.08086,12.08162,96.02999877929688],[1742375520000,12.08176,12.08353,12.08176,12.08339,92.47000122070312],[1742375580000,12.08352,12.08703,12.08352,12.08702,111.05999755859375],[1742375640000,12.08703,12.09029,12.08625,12.09008,104.37000274658203],[1742375700000,12.08997,12.09095,12.08623,12.08623,120.87999725341797],[1742375760000,12.08623,12.08727,12.08431,12.08727,94.62000274658203],[1742375820000,12.08748,12.08873,12.08577,12.08722,119.66000366210938],[1742375880000,12.08722,12.09028,12.08696,12.08884,122.06999969482422],[1742375940000,12.08908,12.08997,12.08859,12.0892,129.6300048828125],[1742376000000,12.08919,12.08982,12.0878,12.08903,119.3499984741211],[1742376060000,12.08917,12.08942,12.08787,12.0886,117.79000091552734],[1742376120000,12.08873,12.08873,12.08526,12.08577,122.44999694824219],[1742376180000,12.08556,12.08569,12.0829,12.08367,157.0800018310547],[1742376240000,12.08355,12.08376,12.08273,12.08351,97.83999633789062],[1742376300000,12.08351,12.08406,12.08039,12.08406,122.62999725341797],[1742376360000,12.08406,12.08419,12.08098,12.08122,84.9000015258789],[1742376420000,12.08144,12.08439,12.08144,12.08363,76.95999908447266],[1742376480000,12.08351,12.08414,12.07941,12.07952,90.29000091552734],[1742376540000,12.07972,12.0801,12.07664,12.07676,104.83000183105469],[1742376600000,12.07662,12.0781,12.07527,12.07605,100.55000305175781],[1742376660000,12.07618,12.07653,12.07187,12.07227,111.66000366210938],[1742376720000,12.07227,12.07227,12.06748,12.06768,130.4600067138672],[1742376780000,12.06782,12.06866,12.06679,12.06842,93.81999969482422],[1742376840000,12.06855,12.06993,12.06786,12.06811,66.52999877929688],[1742376900000,12.06823,12.07128,12.06811,12.07102,52.060001373291016],[1742376960000,12.07065,12.07076,12.06631,12.06631,95.0199966430664],[1742377020000,12.06631,12.06775,12.06606,12.06628,84.5999984741211],[1742377080000,12.06629,12.06919,12.06627,12.06855,84.5199966430664],[1742377140000,12.06894,12.06903,12.06687,12.06687,62.34000015258789],[1742377200000,12.06679,12.06825,12.06654,12.06655,52.70000076293945],[1742377260000,12.06655,12.06784,12.06591,12.06679,80.4000015258789],[1742377320000,12.06729,12.06826,12.06711,12.06779,81.9000015258789],[1742377380000,12.06792,12.0691,12.0667,12.06685,80.37000274658203],[1742377440000,12.06698,12.0678,12.06677,12.06768,88.68000030517578],[1742377500000,12.06768,12.07015,12.06689,12.06977,76.33999633789062],[1742377560000,12.06975,12.06975,12.06675,12.06838,85.08000183105469],[1742377620000,12.06824,12.06876,12.06559,12.06579,66.4800033569336],[1742377680000,12.0659,12.06617,12.0644,12.06573,75.58999633789062],[1742377740000,12.0656,12.06585,12.06184,12.06184,70.11000061035156],[1742377800000,12.06184,12.06242,12.05923,12.05923,77.26000213623047],[1742377860000,12.05936,12.06041,12.05596,12.05596,102],[1742377920000,12.0562,12.05742,12.05234,12.05295,102.52999877929688],[1742377980000,12.05294,12.05622,12.05294,12.05521,99.93000030517578],[1742378040000,12.05522,12.05919,12.05522,12.05859,118.44999694824219],[1742378100000,12.05837,12.06124,12.05837,12.06014,145.7899932861328],[1742378160000,12.06014,12.06026,12.05681,12.05836,99.05999755859375],[1742378220000,12.05837,12.06109,12.05774,12.06046,69.45999908447266],[1742378280000,12.06058,12.06587,12.05952,12.05964,168.00999450683594],[1742378340000,12.05977,12.06001,12.05673,12.05673,105.87000274658203],[1742378400000,12.05621,12.06087,12.05473,12.06087,149.39999389648438],[1742378460000,12.06074,12.06485,12.05934,12.06475,140.91000366210938],[1742378520000,12.06476,12.0649,12.06196,12.06224,111],[1742378580000,12.06233,12.06537,12.06208,12.06524,102.0999984741211],[1742378640000,12.06536,12.06688,12.06434,12.06661,83.9800033569336],[1742378700000,12.06648,12.0671,12.06235,12.06299,118.5],[1742378760000,12.06298,12.0655,12.0627,12.06462,113.83000183105469],[1742378820000,12.06461,12.06894,12.06328,12.06379,141.05999755859375],[1742378880000,12.0639,12.06515,12.06203,12.06256,148.1999969482422],[1742378940000,12.06215,12.0661,12.06215,12.0634,107.16000366210938],[1742379000000,12.06353,12.06398,12.0628,12.06333,115.70999908447266],[1742379060000,12.06345,12.0644,12.06046,12.06059,97.12999725341797],[1742379120000,12.06057,12.06206,12.05821,12.05874,167.1999969482422],[1742379180000,12.0586,12.06039,12.0566,12.05697,122.44999694824219],[1742379240000,12.05696,12.05881,12.056,12.05799,156.22999572753906],[1742379300000,12.05773,12.06349,12.05747,12.06293,79],[1742379360000,12.06304,12.06389,12.06276,12.06301,58.77000045776367],[1742379420000,12.06309,12.06368,12.06208,12.06278,56.66999816894531],[1742379480000,12.06278,12.0628,12.05785,12.05785,95.31999969482422],[1742379540000,12.05773,12.05861,12.05607,12.05635,42.22999954223633],[1742379600000,12.0566,12.05761,12.05628,12.05629,39.66999816894531],[1742379660000,12.05629,12.05748,12.05557,12.05582,74.86000061035156],[1742379720000,12.05532,12.05622,12.05493,12.05597,58.7400016784668],[1742379780000,12.05596,12.05671,12.05544,12.05617,81.56999969482422],[1742379840000,12.05617,12.0565,12.05587,12.05638,38.63999938964844],[1742379900000,12.05675,12.05838,12.05587,12.0579,68.5],[1742379960000,12.05774,12.0597,12.05591,12.05931,57.209999084472656],[1742380020000,12.05881,12.05967,12.05836,12.05836,51.5],[1742380080000,12.05836,12.06613,12.05836,12.06527,92.66999816894531],[1742380140000,12.06539,12.067,12.06464,12.06611,52.529998779296875],[1742380200000,12.06664,12.06991,12.0658,12.0658,56.650001525878906],[1742380260000,12.06605,12.06676,12.06524,12.06627,45.31999969482422],[1742380320000,12.06626,12.07002,12.06585,12.06786,86.5199966430664],[1742380380000,12.06799,12.06987,12.0676,12.06985,72.88999938964844],[1742380440000,12.07024,12.07197,12.06969,12.06969,61.79999923706055],[1742380500000,12.06958,12.07057,12.06905,12.07046,46.349998474121094],[1742380560000,12.07033,12.07033,12.06941,12.06978,25.75],[1742380620000,12.06979,12.07133,12.06937,12.07095,44.06999969482422],[1742380680000,12.07082,12.07166,12.06991,12.07092,60.779998779296875],[1742380740000,12.07093,12.07259,12.07067,12.07238,56.650001525878906],[1742380800000,12.07238,12.07326,12.07109,12.07109,47.91999816894531],[1742380860000,12.07102,12.07127,12.06924,12.07047,36.599998474121094],[1742380920000,12.07033,12.07065,12.06951,12.07047,52.560001373291016],[1742380980000,12.07047,12.07116,12.07021,12.071,29.8700008392334],[1742381040000,12.07099,12.07141,12.07,12.07001,46.349998474121094],[1742381100000,12.06989,12.06989,12.06646,12.06831,64.91000366210938],[1742381160000,12.06819,12.07136,12.06775,12.07136,39.43000030517578],[1742381220000,12.07111,12.07124,12.06823,12.06877,47.470001220703125],[1742381280000,12.06941,12.07066,12.06803,12.06814,38.13999938964844],[1742381340000,12.06809,12.0696,12.06691,12.06901,62.7599983215332],[1742381400000,12.06913,12.07049,12.06825,12.07014,48.16999816894531],[1742381460000,12.07014,12.07105,12.06743,12.07092,68.12999725341797],[1742381520000,12.07104,12.07242,12.07033,12.07099,44.81999969482422],[1742381580000,12.0706,12.07109,12.06955,12.06972,43.27000045776367],[1742381640000,12.0696,12.07005,12.06863,12.06889,27.809999465942383],[1742381700000,12.06888,12.07091,12.06888,12.07052,52.02000045776367],[1742381760000,12.07066,12.07072,12.0688,12.0688,43.779998779296875],[1742381820000,12.06869,12.07057,12.06869,12.06988,28.360000610351562],[1742381880000,12.06975,12.07154,12.06973,12.07045,34.040000915527344],[1742381940000,12.07044,12.07045,12.0685,12.06912,44.84000015258789],[1742382000000,12.06925,12.06953,12.06689,12.06722,50.04999923706055],[1742382060000,12.06747,12.0676,12.06499,12.06572,50.540000915527344],[1742382120000,12.06559,12.06737,12.06497,12.06651,85.98999786376953],[1742382180000,12.06595,12.066,12.06434,12.06522,45.90999984741211],[1742382240000,12.06496,12.06496,12.06252,12.06297,87.27999877929688],[1742382300000,12.06296,12.06346,12.05949,12.06067,59.11000061035156],[1742382360000,12.06053,12.06054,12.0573,12.05941,91.80999755859375],[1742382420000,12.05927,12.05965,12.05472,12.05472,115.06999969482422],[1742382480000,12.05472,12.0554,12.0514,12.05314,116.18000030517578],[1742382540000,12.05326,12.05409,12.05133,12.0522,98.12999725341797],[1742382600000,12.05244,12.05312,12.05119,12.05119,62.619998931884766],[1742382660000,12.05119,12.05122,12.04788,12.04798,103.25],[1742382720000,12.04799,12.04856,12.04613,12.04639,92.06999969482422],[1742382780000,12.04627,12.04665,12.0424,12.0429,120.61000061035156],[1742382840000,12.04289,12.04289,12.03847,12.04042,91.44999694824219],[1742382900000,12.04018,12.04018,12.03831,12.03953,55.16999816894531],[1742382960000,12.03966,12.04158,12.03807,12.03854,69.52999877929688],[1742383020000,12.03842,12.03878,12.03407,12.03418,60.38999938964844],[1742383080000,12.0342,12.03573,12.03095,12.03112,101.45999908447266],[1742383140000,12.0314,12.03617,12.0314,12.03524,74.69000244140625],[1742383200000,12.03531,12.03969,12.03526,12.03941,111.88999938964844],[1742383260000,12.03928,12.03928,12.03707,12.03732,75.72000122070312],[1742383320000,12.03744,12.03828,12.03715,12.03779,42.22999954223633],[1742383380000,12.03705,12.03804,12.03644,12.03668,76.2300033569336],[1742383440000,12.03625,12.03809,12.03623,12.03679,65.41000366210938],[1742383500000,12.03666,12.0368,12.0346,12.03563,60.40999984741211],[1742383560000,12.03588,12.03637,12.03046,12.03152,70.08000183105469],[1742383620000,12.03166,12.03244,12.02911,12.02911,62.779998779296875],[1742383680000,12.02888,12.03,12.0263,12.03,62.84000015258789],[1742383740000,12.03001,12.03106,12.02645,12.02768,62.83000183105469],[1742383800000,12.02779,12.03035,12.0273,12.03007,47.93000030517578],[1742383860000,12.03007,12.03007,12.02666,12.02853,73.87000274658203],[1742383920000,12.02853,12.02992,12.02394,12.02394,66.83000183105469],[1742383980000,12.02394,12.02666,12.02394,12.02625,77.58000183105469],[1742384040000,12.02611,12.02624,12.02424,12.02499,45.91999816894531],[1742384100000,12.02525,12.02525,12.01993,12.02006,74.79000091552734],[1742384160000,12.01993,12.02039,12.01784,12.01812,78.6500015258789],[1742384220000,12.01826,12.01826,12.01605,12.01691,78.69000244140625],[1742384280000,12.0169,12.01808,12.01554,12.01592,62.02000045776367],[1742384340000,12.01591,12.01688,12.01521,12.0158,59.4900016784668],[1742384400000,12.01592,12.01648,12.01463,12.0163,63.81999969482422],[1742384460000,12.01655,12.01675,12.01415,12.01415,37.08000183105469],[1742384520000,12.01418,12.0147,12.01206,12.01216,54.59000015258789],[1742384580000,12.01224,12.01667,12.01198,12.01388,71.5999984741211],[1742384640000,12.01399,12.01501,12.01314,12.01501,65.41999816894531],[1742384700000,12.01503,12.01587,12.01396,12.01587,80.4000015258789],[1742384760000,12.01598,12.01658,12.01508,12.01598,56.209999084472656],[1742384820000,12.01585,12.01978,12.01585,12.01976,43.2599983215332],[1742384880000,12.01975,12.02065,12.01916,12.01937,33.9900016784668],[1742384940000,12.01899,12.01899,12.018,12.01817,59.7400016784668],[1742385000000,12.01817,12.01857,12.01293,12.01706,67.47000122070312],[1742385060000,12.01706,12.01887,12.0159,12.01604,75.7300033569336],[1742385120000,12.0159,12.01603,12.01209,12.01228,74.87999725341797],[1742385180000,12.012,12.01522,12.012,12.01522,53.25],[1742385240000,12.01466,12.0167,12.01462,12.01595,57.83000183105469],[1742385300000,12.01496,12.01496,12.01126,12.01126,74.30000305175781],[1742385360000,12.01113,12.01468,12.00842,12.01394,171.57000732421875],[1742385420000,12.0137,12.01564,12.01143,12.01485,158.1199951171875],[1742385480000,12.01484,12.01825,12.0139,12.01695,125.1500015258789],[1742385540000,12.0169,12.01802,12.01636,12.01707,89.9000015258789],[1742385600000,12.01733,12.01885,12.01563,12.0185,117],[1742385660000,12.01863,12.02064,12.01787,12.02047,106.62000274658203],[1742385720000,12.02008,12.02039,12.01582,12.01583,83.44999694824219],[1742385780000,12.01607,12.01873,12.01551,12.01841,69.0199966430664],[1742385840000,12.01838,12.01934,12.01686,12.01686,78.27999877929688],[1742385900000,12.01701,12.01777,12.01556,12.01558,81.37000274658203],[1742385960000,12.01545,12.01755,12.01407,12.0173,91.16000366210938],[1742386020000,12.01749,12.01956,12.01749,12.01887,82.4000015258789],[1742386080000,12.01886,12.02069,12.01665,12.01886,87.55000305175781],[1742386140000,12.01872,12.02,12.01792,12.01961,92.62999725341797],[1742386200000,12.01948,12.01948,12.01717,12.01768,76],[1742386260000,12.01781,12.01806,12.01415,12.01416,110.55000305175781],[1742386320000,12.01391,12.01614,12.01273,12.01306,103.02999877929688],[1742386380000,12.01318,12.01412,12.01209,12.01249,85.29000091552734],[1742386440000,12.01236,12.01291,12.01097,12.01291,55.27000045776367],[1742386500000,12.01267,12.01303,12.00983,12.01041,114.69999694824219],[1742386560000,12.01054,12.01072,12.00891,12.00946,72.29000091552734],[1742386620000,12.00958,12.01007,12.00654,12.00721,80.56999969482422],[1742386680000,12.00722,12.00877,12.00717,12.00877,58.869998931884766],[1742386740000,12.00851,12.0091,12.00769,12.00793,87.83000183105469],[1742386800000,12.00818,12.00871,12.00631,12.00846,91.9000015258789],[1742386860000,12.00911,12.01092,12.00885,12.00978,86.11000061035156],[1742386920000,12.01003,12.01003,12.00748,12.00753,43.27000045776367],[1742386980000,12.00741,12.0081,12.00739,12.00754,43.790000915527344],[1742387040000,12.00753,12.01405,12.00603,12.0138,87.58000183105469],[1742387100000,12.0138,12.01418,12.01099,12.01138,65.91999816894531],[1742387160000,12.0115,12.01262,12.00827,12.01237,104.56999969482422],[1742387220000,12.01199,12.01199,12.0099,12.01065,94.94000244140625],[1742387280000,12.01066,12.01445,12.01066,12.01409,78.27999877929688],[1742387340000,12.01386,12.01497,12.01328,12.01471,42.75],[1742387400000,12.01485,12.01672,12.0132,12.01672,58.72999954223633],[1742387460000,12.01647,12.01854,12.01647,12.01846,56.13999938964844],[1742387520000,12.0187,12.01921,12.01808,12.01857,67.08000183105469],[1742387580000,12.01887,12.01931,12.01569,12.01597,73.30999755859375],[1742387640000,12.01608,12.01703,12.01513,12.01699,79.9000015258789],[1742387700000,12.017,12.0173,12.0151,12.01729,84.9800033569336],[1742387760000,12.01729,12.02008,12.01729,12.02007,91.66999816894531],[1742387820000,12.02038,12.02096,12.01902,12.02027,102.48999786376953],[1742387880000,12.02028,12.02202,12.0196,12.02138,95.79000091552734],[1742387940000,12.02138,12.02286,12.02063,12.02235,81.37000274658203],[1742388000000,12.02224,12.02324,12.02123,12.0226,107.12000274658203],[1742388060000,12.02235,12.02285,12.01991,12.02061,112.2699966430664],[1742388120000,12.0206,12.02072,12.01814,12.01814,96.81999969482422],[1742388180000,12.01789,12.01904,12.01761,12.01775,54.59000015258789],[1742388240000,12.01789,12.01827,12.01618,12.01631,61.290000915527344],[1742388300000,12.01619,12.01779,12.01581,12.01732,62.33000183105469],[1742388360000,12.01731,12.01864,12.01719,12.01851,66.4800033569336],[1742388420000,12.01838,12.01876,12.01754,12.01794,71.5999984741211],[1742388480000,12.01795,12.01862,12.01773,12.01797,56.68000030517578],[1742388540000,12.01786,12.01892,12.01722,12.01892,56.689998626708984],[1742388600000,12.01871,12.01999,12.01783,12.01883,69.13999938964844],[1742388660000,12.01895,12.01947,12.01537,12.01596,89.19999694824219],[1742388720000,12.01595,12.01595,12.01405,12.01459,135.0500030517578],[1742388780000,12.01473,12.01473,12.01356,12.01356,67.16000366210938],[1742388840000,12.01343,12.01357,12.0107,12.01295,84.16999816894531],[1742388900000,12.01308,12.01494,12.01209,12.0146,102.91000366210938],[1742388960000,12.0144,12.01785,12.01404,12.01674,115.31999969482422],[1742389020000,12.01673,12.01681,12.01405,12.01461,145.1199951171875],[1742389080000,12.0146,12.015,12.0095,12.00991,126.05999755859375],[1742389140000,12.00991,12.01059,12.00576,12.00805,124.69000244140625],[1742389200000,12.0078,12.01031,12.0078,12.00886,132.5800018310547],[1742389260000,12.00898,12.00898,12.00088,12.00125,159.89999389648438],[1742389320000,12.002,12.00337,11.99915,11.99933,114.93000030517578],[1742389380000,11.99945,12.00426,11.99945,12.0028,137.30999755859375],[1742389440000,12.00293,12.00472,12.00159,12.00472,91.45999908447266],[1742389500000,12.00491,12.00584,12.00355,12.0038,78.33999633789062],[1742389560000,12.00393,12.00519,12.00142,12.00161,119.11000061035156],[1742389620000,12.0016,12.00242,12.00033,12.00192,131.85000610351562],[1742389680000,12.00192,12.00488,12.00027,12.00488,109.27999877929688],[1742389740000,12.00476,12.00567,12.00343,12.00365,105.58999633789062],[1742389800000,12.0039,12.0039,12.00125,12.00221,82.72000122070312],[1742389860000,12.00269,12.00486,12.00102,12.00255,76.93000030517578],[1742389920000,12.00254,12.0033,12.00204,12.00311,78.12999725341797],[1742389980000,12.00312,12.00312,12.00165,12.00195,75.19000244140625],[1742390040000,12.00231,12.00327,12.00146,12.00192,67.86000061035156],[1742390100000,12.00204,12.00679,12.00191,12.00629,84.91999816894531],[1742390160000,12.00629,12.00629,12.00378,12.00407,101.97000122070312],[1742390220000,12.00407,12.00461,12.00341,12.0044,84.5999984741211],[1742390280000,12.00441,12.00789,12.00441,12.00721,136.44000244140625],[1742390340000,12.00721,12.0075,12.00624,12.00732,110.83000183105469],[1742390400000,12.0072,12.00848,12.00685,12.00845,87.95999908447266],[1742390460000,12.00846,12.01016,12.00765,12.00838,100.56999969482422],[1742390520000,12.0085,12.00868,12.00488,12.00509,127.06999969482422],[1742390580000,12.00521,12.00571,12.00156,12.00206,147.1699981689453],[1742390640000,12.00258,12.00378,12.00175,12.00304,105.08999633789062],[1742390700000,12.00317,12.00317,12.00174,12.00238,118.47000122070312],[1742390760000,12.00224,12.00319,12.00006,12.0017,157.52000427246094],[1742390820000,12.00219,12.00258,11.99948,11.99957,86.37999725341797],[1742390880000,11.99949,12.00047,11.999,11.99983,62.95000076293945],[1742390940000,12.00009,12.00196,11.99956,12.00151,71.16000366210938],[1742391000000,12.0014,12.00226,11.99925,12,101.47000122070312],[1742391060000,12.00011,12.00033,11.99744,11.99844,116.72000122070312],[1742391120000,11.99856,12.00089,11.99718,11.99769,94.47000122070312],[1742391180000,11.99785,12.00079,11.9972,12.00041,112.27999877929688],[1742391240000,12.00065,12.0046,12.00065,12.00426,100.69999694824219],[1742391300000,12.00439,12.00874,12.00323,12.00806,97.91999816894531],[1742391360000,12.00863,12.01043,12.00642,12.0086,91.26000213623047],[1742391420000,12.00859,12.01015,12.00838,12.01014,92.45999908447266],[1742391480000,12.01,12.01175,12.00914,12.00947,104.62000274658203],[1742391540000,12.00934,12.01007,12.0082,12.00862,144.42999267578125],[1742391600000,12.00869,12.00933,12.00674,12.00729,129.94000244140625],[1742391660000,12.00691,12.01113,12.0069,12.01038,166.4600067138672],[1742391720000,12.01062,12.012,12.00952,12.01086,153.47000122070312],[1742391780000,12.01086,12.01298,12.01036,12.01215,100.94000244140625],[1742391840000,12.01229,12.01403,12.01141,12.01198,122.12999725341797],[1742391900000,12.01215,12.01325,12.00963,12.01306,144.16000366210938],[1742391960000,12.01308,12.01386,12.01119,12.0113,126.66000366210938],[1742392020000,12.0114,12.01483,12.01028,12.01403,120.0999984741211],[1742392080000,12.01391,12.01577,12.01257,12.0151,127.4000015258789],[1742392140000,12.01515,12.01987,12.01421,12.01901,119.7300033569336],[1742392200000,12.01901,12.02066,12.01843,12.01957,110.9000015258789],[1742392260000,12.01918,12.02027,12.01748,12.01951,85.06999969482422],[1742392320000,12.01964,12.02026,12.01689,12.01689,99.41999816894531],[1742392380000,12.01708,12.02005,12.01708,12.01946,102.72000122070312],[1742392440000,12.01983,12.02026,12.01788,12.0197,107.80999755859375],[1742392500000,12.01995,12.02176,12.01969,12.02043,109.04000091552734],[1742392560000,12.0203,12.02182,12.01842,12.0186,121.31999969482422],[1742392620000,12.01873,12.01873,12.01591,12.01628,95.54000091552734],[1742392680000,12.01603,12.01655,12.01454,12.01454,85.05999755859375],[1742392740000,12.01475,12.01607,12.01454,12.01503,106.3499984741211],[1742392800000,12.01532,12.01566,12.01166,12.01431,123.2300033569336],[1742392860000,12.01419,12.01746,12.01419,12.01616,107.33999633789062],[1742392920000,12.01629,12.01703,12.01458,12.01645,162.5],[1742392980000,12.01645,12.01775,12.01594,12.0171,125.16999816894531],[1742393040000,12.01723,12.01738,12.01529,12.01574,138.47999572753906],[1742393100000,12.01574,12.01823,12.01532,12.01687,137.8800048828125],[1742393160000,12.01702,12.01903,12.01679,12.01789,133.36000061035156],[1742393220000,12.01761,12.01761,12.01355,12.01541,141.80999755859375],[1742393280000,12.01527,12.01528,12.01258,12.01269,157.30999755859375],[1742393340000,12.01277,12.01323,12.00941,12.0099,185.64999389648438],[1742393400000,12.00945,12.00999,12.00742,12.00916,186.19000244140625],[1742393460000,12.00904,12.0111,12.00887,12.01098,98.69999694824219],[1742393520000,12.01075,12.0125,12.01068,12.01209,118.91000366210938],[1742393580000,12.01209,12.01251,12.01101,12.01149,108.01000213623047],[1742393640000,12.01136,12.01263,12.0111,12.01263,84.19999694824219],[1742393700000,12.01312,12.01559,12.01274,12.01402,121.70999908447266],[1742393760000,12.01377,12.0158,12.01365,12.01476,87.36000061035156],[1742393820000,12.0154,12.01659,12.01453,12.01597,70.47000122070312],[1742393880000,12.01588,12.01626,12.01526,12.01581,96.54000091552734],[1742393940000,12.01507,12.01529,12.01222,12.01266,107.44000244140625],[1742394000000,12.01265,12.01695,12.01265,12.01695,56.77000045776367],[1742394060000,12.01687,12.01857,12.01608,12.01634,93.31999969482422],[1742394120000,12.01634,12.0172,12.01616,12.01641,74.83000183105469],[1742394180000,12.01629,12.0163,12.01517,12.01573,89],[1742394240000,12.01572,12.01698,12.01572,12.01651,79.55000305175781],[1742394300000,12.01664,12.01715,12.01332,12.01357,76.94000244140625],[1742394360000,12.01345,12.01345,12.01117,12.01141,68.80000305175781],[1742394420000,12.01116,12.01204,12.0108,12.01132,92.04000091552734],[1742394480000,12.01119,12.01309,12.01107,12.01203,83.5999984741211],[1742394540000,12.01203,12.01459,12.0114,12.01418,121.73999786376953],[1742394600000,12.0143,12.01552,12.0112,12.01171,135.5399932861328],[1742394660000,12.01166,12.01214,12.00592,12.00609,173.5800018310547],[1742394720000,12.00609,12.00609,12.00168,12.00328,123.02999877929688],[1742394780000,12.00352,12.00396,12.00284,12.00296,51.380001068115234],[1742394840000,12.00284,12.00524,12.00271,12.00442,60.369998931884766],[1742394900000,12.00416,12.00765,12.00253,12.00757,85.2300033569336],[1742394960000,12.00757,12.00926,12.00693,12.00773,88.38999938964844],[1742395020000,12.00761,12.00823,12.00588,12.00625,56.290000915527344],[1742395080000,12.00614,12.00673,12.00571,12.00635,44.810001373291016],[1742395140000,12.00634,12.00738,12.00481,12.00485,44.33000183105469],[1742395200000,12.00433,12.00433,12.00269,12.0031,54.68000030517578],[1742395260000,12.00283,12.00283,12.00116,12.00177,62.47999954223633],[1742395320000,12.00195,12.00372,12.00176,12.00257,107.41000366210938],[1742395380000,12.0022,12.00221,12.00001,12.00019,125],[1742395440000,12.00005,12.00242,12.00005,12.00193,99.5999984741211],[1742395500000,12.0017,12.00265,12.0017,12.00213,82.18000030517578],[1742395560000,12.00214,12.00499,12.00182,12.00449,100.37999725341797],[1742395620000,12.00436,12.00614,12.00373,12.00588,78.97000122070312],[1742395680000,12.00607,12.00675,12.00477,12.00675,82.1500015258789],[1742395740000,12.00686,12.007,12.00419,12.00487,113.66000366210938],[1742395800000,12.00473,12.00601,12.00448,12.00585,83.69999694824219],[1742395860000,12.00585,12.00703,12.0056,12.00679,49.599998474121094],[1742395920000,12.00715,12.01244,12.00681,12.0096,154.07000732421875],[1742395980000,12.01036,12.01049,12.0062,12.00688,147.82000732421875],[1742396040000,12.00709,12.00877,12.00614,12.00768,129.99000549316406],[1742396100000,12.0078,12.00967,12.00637,12.00894,122.18000030517578],[1742396160000,12.00888,12.01163,12.00843,12.00995,81.94000244140625],[1742396220000,12.00964,12.00987,12.00568,12.00615,113.62999725341797],[1742396280000,12.00594,12.00785,12.00556,12.00724,97.41999816894531],[1742396340000,12.00723,12.01006,12.00711,12.00932,131.4499969482422],[1742396400000,12.00931,12.00982,12.00594,12.00794,104.13999938964844],[1742396460000,12.00756,12.00801,12.00596,12.00685,79.12999725341797],[1742396520000,12.00661,12.00864,12.00593,12.00864,82.58000183105469],[1742396580000,12.00851,12.01004,12.00733,12.00991,40.18000030517578],[1742396640000,12.01003,12.0132,12.00991,12.01315,108.2699966430664],[1742396700000,12.01329,12.01331,12.00774,12.00881,196.2899932861328],[1742396760000,12.00881,12.00904,12.00621,12.00621,180.25999450683594],[1742396820000,12.00623,12.00658,12.00419,12.00581,115.9800033569336],[1742396880000,12.00573,12.00645,12.00489,12.00514,118.9000015258789],[1742396940000,12.0048,12.00647,12.00358,12.00623,106.3499984741211],[1742397000000,12.00648,12.00648,12.00422,12.0054,118.51000213623047],[1742397060000,12.00539,12.00542,12.00359,12.00465,129.97000122070312],[1742397120000,12.00466,12.00602,12.00323,12.00533,119.2699966430664],[1742397180000,12.00534,12.00679,12.00338,12.00642,109.94999694824219],[1742397240000,12.00655,12.00741,12.00579,12.00739,125.05000305175781],[1742397300000,12.00741,12.00856,12.00714,12.0085,62.88999938964844],[1742397360000,12.00875,12.01072,12.00862,12.00997,53.59000015258789],[1742397420000,12.0101,12.01445,12.00972,12.0133,116.97000122070312],[1742397480000,12.01331,12.01674,12.01243,12.0163,136.4600067138672],[1742397540000,12.0163,12.01651,12.01408,12.0149,142.75999450683594],[1742397600000,12.01502,12.01619,12.01198,12.013,124.13999938964844],[1742397660000,12.01273,12.01533,12.01153,12.01446,110.05999755859375],[1742397720000,12.01455,12.01744,12.01441,12.01662,95.52999877929688],[1742397780000,12.01686,12.01983,12.01666,12.01949,125.98999786376953],[1742397840000,12.01948,12.01948,12.01649,12.01805,103.5199966430664],[1742397900000,12.01805,12.01956,12.0166,12.01762,111.76000213623047],[1742397960000,12.01775,12.01829,12.01572,12.01829,91.68000030517578],[1742398020000,12.01843,12.02219,12.01792,12.02188,124.12999725341797],[1742398080000,12.02175,12.02428,12.02149,12.02343,103.87000274658203],[1742398140000,12.02317,12.02433,12.02217,12.02345,107.04000091552734],[1742398200000,12.02344,12.02733,12.0229,12.02688,142.35000610351562],[1742398260000,12.02701,12.02884,12.02334,12.02359,112.44000244140625],[1742398320000,12.02334,12.02335,12.01924,12.01957,147.36000061035156],[1742398380000,12.01973,12.0223,12.01881,12.02157,133.86000061035156],[1742398440000,12.02158,12.02582,12.02103,12.02556,92.7699966430664],[1742398500000,12.02558,12.02688,12.02464,12.02675,154.3800048828125],[1742398560000,12.02654,12.02906,12.02555,12.02867,95.94000244140625],[1742398620000,12.02868,12.03179,12.02765,12.03154,155.05999755859375],[1742398680000,12.03153,12.03431,12.03153,12.03225,209.97000122070312],[1742398740000,12.03241,12.03431,12.03022,12.0336,222.32000732421875],[1742398800000,12.03365,12.03365,12.0304,12.03114,170.58999633789062],[1742398860000,12.03113,12.04021,12.03107,12.04021,173.6300048828125],[1742398920000,12.04024,12.04028,12.03707,12.03714,165.6699981689453],[1742398980000,12.03709,12.03758,12.03505,12.03699,181.5800018310547],[1742399040000,12.03704,12.03911,12.03643,12.03816,161.72000122070312],[1742399100000,12.03817,12.0399,12.03775,12.03874,134.0399932861328],[1742399160000,12.03874,12.03926,12.03644,12.03707,157.05999755859375],[1742399220000,12.03686,12.03744,12.03583,12.03699,191.67999267578125],[1742399280000,12.03559,12.03608,12.03372,12.03483,179.6699981689453],[1742399340000,12.03494,12.03601,12.03282,12.03556,120.12000274658203],[1742399400000,12.0357,12.03697,12.03544,12.03658,103.23999786376953],[1742399460000,12.03671,12.03871,12.03671,12.03819,85.16000366210938],[1742399520000,12.03832,12.03858,12.0363,12.03797,108.81999969482422],[1742399580000,12.03784,12.03873,12.03676,12.03862,103.25],[1742399640000,12.03889,12.04002,12.038,12.03941,126],[1742399700000,12.03954,12.04056,12.03851,12.03881,81.08999633789062],[1742399760000,12.03842,12.03842,12.03474,12.03474,162.9499969482422],[1742399820000,12.03527,12.03567,12.03096,12.032,170.6199951171875],[1742399880000,12.0316,12.03542,12.0316,12.03456,131.2899932861328],[1742399940000,12.03418,12.03463,12.03281,12.03386,127.11000061035156],[1742400000000,12.03421,12.0347,12.03232,12.0347,116.41999816894531],[1742400060000,12.03448,12.03464,12.03069,12.03152,117.66000366210938],[1742400120000,12.03173,12.0328,12.03131,12.03248,104.30999755859375],[1742400180000,12.03237,12.03365,12.03237,12.03356,61.79999923706055],[1742400240000,12.03349,12.03571,12.03336,12.03557,53.560001373291016],[1742400300000,12.0353,12.03647,12.03334,12.03406,76.12000274658203],[1742400360000,12.03393,12.03459,12.0332,12.03388,72.27999877929688],[1742400420000,12.03399,12.03566,12.03368,12.03514,140.8800048828125],[1742400480000,12.03504,12.03634,12.035,12.0356,50.470001220703125],[1742400540000,12.03557,12.0387,12.03533,12.0387,77.79000091552734],[1742400600000,12.03866,12.03983,12.03663,12.03692,90.63999938964844],[1742400660000,12.03684,12.03709,12.03533,12.03566,121.68000030517578],[1742400720000,12.03553,12.03578,12.03467,12.03541,92.52999877929688],[1742400780000,12.03512,12.03616,12.0347,12.0358,65.5999984741211],[1742400840000,12.03594,12.03677,12.03531,12.03614,70.2300033569336],[1742400900000,12.03601,12.03747,12.03548,12.03548,77.04000091552734],[1742400960000,12.03525,12.03693,12.03464,12.03615,85.11000061035156],[1742401020000,12.03614,12.03757,12.03553,12.03586,77.87000274658203],[1742401080000,12.03595,12.0367,12.03543,12.03595,43.779998779296875],[1742401140000,12.03583,12.03756,12.03571,12.03709,30.389999389648438],[1742401200000,12.03732,12.03873,12.03562,12.03651,54.20000076293945],[1742401260000,12.03663,12.03901,12.03658,12.03877,49.439998626708984],[1742401320000,12.03891,12.03891,12.03424,12.03445,81.38999938964844],[1742401380000,12.03445,12.03577,12.03414,12.03414,40.16999816894531],[1742401440000,12.03417,12.03496,12.03377,12.03481,53.560001373291016],[1742401500000,12.03501,12.03598,12.03392,12.03509,59.7400016784668],[1742401560000,12.03482,12.0351,12.03391,12.0345,71.0999984741211],[1742401620000,12.03451,12.03451,12.03314,12.03406,84.5999984741211],[1742401680000,12.03395,12.03437,12.03341,12.03412,51.279998779296875],[1742401740000,12.03462,12.03503,12.03238,12.03262,39.70000076293945],[1742401800000,12.03287,12.03353,12.03205,12.03337,83.02999877929688],[1742401860000,12.03336,12.03489,12.03336,12.03451,69.73999786376953],[1742401920000,12.03451,12.0349,12.03342,12.03429,66.01000213623047],[1742401980000,12.03418,12.03538,12.03357,12.03459,68.6500015258789],[1742402040000,12.03457,12.03468,12.0313,12.03154,72.81999969482422],[1742402100000,12.03152,12.03192,12.03013,12.03024,181.57000732421875],[1742402160000,12.03054,12.03152,12.03009,12.03009,142.0500030517578],[1742402220000,12.02995,12.03049,12.02945,12.02954,148.5],[1742402280000,12.02995,12.03037,12.02887,12.02887,99.16999816894531],[1742402340000,12.02868,12.02922,12.0273,12.02875,102.37000274658203],[1742402400000,12.02876,12.02892,12.02666,12.02699,120.9000015258789],[1742402460000,12.02682,12.02962,12.02618,12.02936,93.48999786376953],[1742402520000,12.02924,12.02949,12.02253,12.02388,152.50999450683594],[1742402580000,12.02416,12.03211,12.02415,12.03148,92.93000030517578],[1742402640000,12.0311,12.03122,12.0281,12.02852,69.2699966430664],[1742402700000,12.02857,12.0304,12.02852,12.03001,47.38999938964844],[1742402760000,12.03015,12.0309,12.02972,12.03007,48.470001220703125],[1742402820000,12.03085,12.03087,12.02978,12.02992,33],[1742402880000,12.02967,12.03037,12.02941,12.02953,58.869998931884766],[1742402940000,12.02953,12.03041,12.02932,12.02962,46.95000076293945],[1742403000000,12.02949,12.03053,12.02906,12.02984,44.33000183105469],[1742403060000,12.0302,12.03264,12.02965,12.03166,54.27000045776367],[1742403120000,12.03129,12.03129,12.02785,12.0281,121.25],[1742403180000,12.02809,12.0281,12.02658,12.02764,49.5],[1742403240000,12.02752,12.02942,12.02725,12.0289,72.31999969482422],[1742403300000,12.02839,12.02953,12.02746,12.02941,60.959999084472656],[1742403360000,12.02941,12.02955,12.02867,12.02946,51.150001525878906],[1742403420000,12.02921,12.03099,12.02896,12.03074,82.1500015258789],[1742403480000,12.03062,12.03184,12.03024,12.0314,73.83000183105469],[1742403540000,12.03141,12.03205,12.0302,12.03033,47.97999954223633],[1742403600000,12.0302,12.03204,12.02996,12.03135,46.95000076293945],[1742403660000,12.03147,12.03147,12.02956,12.03097,35.54999923706055],[1742403720000,12.03097,12.03212,12.02993,12.03133,79.43000030517578],[1742403780000,12.03134,12.03283,12.03099,12.03258,41.43000030517578],[1742403840000,12.0327,12.03371,12.0323,12.03371,41.81999969482422],[1742403900000,12.03413,12.03425,12.03155,12.03267,80.44999694824219],[1742403960000,12.03267,12.03317,12.03169,12.0324,57.45000076293945],[1742404020000,12.03227,12.03342,12.03182,12.03186,37.650001525878906],[1742404080000,12.03186,12.03483,12.03185,12.03454,48.52000045776367],[1742404140000,12.03454,12.03735,12.03379,12.0371,101.55999755859375],[1742404200000,12.03723,12.03773,12.03671,12.03753,63.279998779296875],[1742404260000,12.03766,12.04285,12.03754,12.04084,184.17999267578125],[1742404320000,12.04072,12.04157,12.04024,12.04131,73.81999969482422],[1742404380000,12.04132,12.04249,12.04071,12.04225,113.41000366210938],[1742404440000,12.04207,12.04394,12.03937,12.03952,116.37999725341797],[1742404500000,12.0395,12.04182,12.03937,12.04134,126.86000061035156],[1742404560000,12.04095,12.04583,12.04076,12.04524,160.47000122070312],[1742404620000,12.04524,12.04865,12.045,12.0484,208.19000244140625],[1742404680000,12.0484,12.0504,12.04754,12.05008,225.47999572753906],[1742404740000,12.05009,12.05009,12.04811,12.04851,166.7899932861328],[1742404800000,12.04857,12.04965,12.04806,12.04818,123.23999786376953],[1742404860000,12.04829,12.04855,12.04737,12.04787,89.97000122070312],[1742404920000,12.04774,12.04914,12.04702,12.04889,110.58999633789062],[1742404980000,12.04876,12.04968,12.04865,12.0493,81.91000366210938],[1742405040000,12.04942,12.05018,12.04783,12.04812,163.92999267578125],[1742405100000,12.04812,12.04894,12.0468,12.04707,170.0399932861328],[1742405160000,12.04718,12.05018,12.04665,12.05018,194.74000549316406],[1742405220000,12.05018,12.05018,12.04873,12.0496,159.16000366210938],[1742405280000,12.04973,12.04973,12.04548,12.04586,104.44000244140625],[1742405340000,12.04581,12.04645,12.04462,12.04486,141.00999450683594],[1742405400000,12.04386,12.04726,12.04317,12.0456,183.92999267578125],[1742405460000,12.04605,12.04675,12.04353,12.04464,234.77999877929688],[1742405520000,12.0449,12.04561,12.04408,12.04498,126.29000091552734],[1742405580000,12.04524,12.04689,12.04473,12.04639,104.43000030517578],[1742405640000,12.04639,12.04684,12.04533,12.04533,117.2300033569336],[1742405700000,12.04546,12.05009,12.0453,12.05009,97.9000015258789],[1742405760000,12.05007,12.05059,12.04507,12.04672,156.61000061035156],[1742405820000,12.04685,12.04761,12.04563,12.04692,119.56999969482422],[1742405880000,12.04692,12.04768,12.04555,12.0466,139.3000030517578],[1742405940000,12.04647,12.04705,12.04497,12.04615,164.72999572753906],[1742406000000,12.04617,12.04884,12.04567,12.04846,119.43000030517578],[1742406060000,12.04845,12.04848,12.04474,12.04566,130.50999450683594],[1742406120000,12.04578,12.04891,12.04484,12.04743,124.44999694824219],[1742406180000,12.04743,12.04846,12.04732,12.04846,74.29000091552734],[1742406240000,12.04841,12.05013,12.04722,12.04979,188.4600067138672],[1742406300000,12.0498,12.05374,12.04903,12.05341,132.3800048828125],[1742406360000,12.05341,12.05566,12.05292,12.05434,138.97999572753906],[1742406420000,12.05471,12.05552,12.05376,12.05417,106.01000213623047],[1742406480000,12.05416,12.05456,12.05275,12.05299,103.77999877929688],[1742406540000,12.05287,12.05335,12.05136,12.05183,148.3000030517578],[1742406600000,12.05195,12.05373,12.04997,12.05273,81.47000122070312],[1742406660000,12.05261,12.05292,12.05113,12.05115,68.0199966430664],[1742406720000,12.05155,12.05326,12.0513,12.05251,71.38999938964844],[1742406780000,12.05251,12.05332,12.05161,12.05267,98.20999908447266],[1742406840000,12.05267,12.05293,12.04416,12.04571,147.49000549316406],[1742406900000,12.04597,12.04603,12.04394,12.04561,144.1999969482422],[1742406960000,12.04511,12.04831,12.04511,12.04755,110.7300033569336],[1742407020000,12.04756,12.04846,12.04644,12.04677,208.5800018310547],[1742407080000,12.04677,12.04777,12.04598,12.04737,147.52000427246094],[1742407140000,12.04673,12.04759,12.03084,12.03084,146.52000427246094],[1742407200000,12.03111,12.03445,12.01563,12.03409,297.3999938964844],[1742407260000,12.03409,12.04044,12.033,12.03594,261.739990234375],[1742407320000,12.03606,12.04157,12.03483,12.04139,263.739990234375],[1742407380000,12.04148,12.04148,12.03659,12.03861,157.60000610351562],[1742407440000,12.03873,12.03885,12.03173,12.03269,210.05999755859375],[1742407500000,12.03265,12.03849,12.03242,12.03583,311.4200134277344],[1742407560000,12.03576,12.03811,12.03479,12.03735,281.0899963378906],[1742407620000,12.03735,12.04013,12.0361,12.03836,290.489990234375],[1742407680000,12.03861,12.04027,12.03741,12.03922,264.29998779296875],[1742407740000,12.03935,12.04391,12.03863,12.0406,260.2200012207031],[1742407800000,12.04059,12.04139,12.03929,12.04063,198.1999969482422],[1742407860000,12.04063,12.04076,12.03653,12.03955,254.0500030517578],[1742407920000,12.03969,12.04234,12.03713,12.03931,262.2799987792969],[1742407980000,12.03899,12.04726,12.03825,12.04247,267.7900085449219],[1742408040000,12.04231,12.04326,12.04119,12.04217,232.49000549316406],[1742408100000,12.04217,12.0423,12.0393,12.0393,286.2099914550781],[1742408160000,12.03944,12.03961,12.03647,12.03652,225.38999938964844],[1742408220000,12.03653,12.03909,12.03582,12.03821,287.57000732421875],[1742408280000,12.03835,12.03994,12.03713,12.03833,250.9499969482422],[1742408340000,12.03858,12.04152,12.03844,12.04151,218.1199951171875],[1742408400000,12.0415,12.04287,12.04012,12.04287,275.6600036621094],[1742408460000,12.04301,12.04506,12.04148,12.04506,223.4600067138672],[1742408520000,12.04481,12.04669,12.04436,12.04578,251.75],[1742408580000,12.04553,12.04587,12.04332,12.04333,197.0500030517578],[1742408640000,12.04331,12.04555,12.04235,12.04554,210.5500030517578],[1742408700000,12.04541,12.04748,12.04354,12.04401,182.7899932861328],[1742408760000,12.04426,12.04518,12.04287,12.04367,172.57000732421875],[1742408820000,12.04393,12.0457,12.04351,12.04461,163.38999938964844],[1742408880000,12.04428,12.04667,12.04216,12.04632,209.42999267578125],[1742408940000,12.04644,12.04644,12.04425,12.04465,168.77000427246094],[1742409000000,12.0446,12.04486,12.0405,12.04377,203.52000427246094],[1742409060000,12.04377,12.04377,12.03643,12.03715,267.1700134277344],[1742409120000,12.0374,12.0378,12.03498,12.03512,225.3800048828125],[1742409180000,12.03484,12.03735,12.03484,12.03692,281.57000732421875],[1742409240000,12.03705,12.03976,12.03675,12.03781,231.5500030517578],[1742409300000,12.03808,12.03989,12.03607,12.03926,254.94000244140625],[1742409360000,12.03926,12.04082,12.03516,12.04027,241.99000549316406],[1742409420000,12.04002,12.04002,12.03583,12.03852,175.3000030517578],[1742409480000,12.03901,12.04216,12.03901,12.04209,209.22999572753906],[1742409540000,12.04221,12.04403,12.04127,12.04241,179.6699981689453],[1742409600000,12.04255,12.04385,12.03966,12.04348,290.7699890136719],[1742409660000,12.04335,12.04425,12.03778,12.04022,303.8299865722656],[1742409720000,12.04047,12.04189,12.03602,12.03739,336.2300109863281],[1742409780000,12.0374,12.04022,12.03588,12.03817,330.8800048828125],[1742409840000,12.03818,12.03999,12.03749,12.03753,302.010009765625],[1742409900000,12.03777,12.03899,12.03662,12.03746,278.739990234375],[1742409960000,12.03772,12.03852,12.03652,12.03652,266.760009765625],[1742410020000,12.03651,12.03837,12.03597,12.03611,243.72999572753906],[1742410080000,12.03611,12.03612,12.03291,12.03566,236.35000610351562],[1742410140000,12.03569,12.03569,12.03242,12.03443,243.10000610351562],[1742410200000,12.03424,12.03474,12.0319,12.03451,237.61000061035156],[1742410260000,12.03451,12.03537,12.03208,12.03399,215.63999938964844],[1742410320000,12.03387,12.03505,12.03212,12.03335,209.05999755859375],[1742410380000,12.03349,12.03525,12.0331,12.03451,226.19000244140625],[1742410440000,12.03463,12.03602,12.03392,12.03521,242.60000610351562],[1742410500000,12.03543,12.03556,12.02986,12.03032,288.7699890136719],[1742410560000,12.03042,12.03328,12.0288,12.02924,265.260009765625],[1742410620000,12.0299,12.03248,12.02512,12.02613,292.7300109863281],[1742410680000,12.02601,12.03272,12.02563,12.02808,290.8599853515625],[1742410740000,12.02651,12.03057,12.01171,12.01832,281.4200134277344],[1742410800000,12.01762,12.02237,12.01742,12.02017,223.11000061035156],[1742410860000,12.02025,12.02292,12.01904,12.01978,190.1999969482422],[1742410920000,12.01977,12.02242,12.01866,12.01869,211.89999389648438],[1742410980000,12.01881,12.02116,12.01817,12.01914,207.16000366210938],[1742411040000,12.01889,12.02241,12.01742,12.02112,212.60000610351562],[1742411100000,12.02128,12.02269,12.01802,12.01921,167.91000366210938],[1742411160000,12.01989,12.01989,12.01636,12.01687,153.99000549316406],[1742411220000,12.01712,12.01807,12.01503,12.01545,195.7100067138672],[1742411280000,12.01559,12.01701,12.01075,12.01297,238.24000549316406],[1742411340000,12.01296,12.01309,12.01033,12.01237,208.07000732421875],[1742411400000,12.01237,12.01278,12.00995,12.01185,177.52000427246094],[1742411460000,12.01185,12.0161,12.01168,12.01517,201.08999633789062],[1742411520000,12.01506,12.01641,12.01403,12.01515,269.8500061035156],[1742411580000,12.01426,12.01712,12.01327,12.01544,224.6699981689453],[1742411640000,12.01544,12.01579,12.01415,12.01543,150.89999389648438],[1742411700000,12.01519,12.01689,12.01451,12.01689,114.33000183105469],[1742411760000,12.01714,12.01856,12.01521,12.01701,138.5399932861328],[1742411820000,12.01737,12.02176,12.01679,12.0215,254.9199981689453],[1742411880000,12.02151,12.02301,12.02013,12.02268,282.25],[1742411940000,12.02287,12.02413,12.02287,12.024,187.82000732421875],[1742412000000,12.02401,12.02716,12.02338,12.02716,257.1600036621094],[1742412060000,12.02727,12.02727,12.02425,12.02549,199.52000427246094],[1742412120000,12.02536,12.02738,12.02459,12.02657,252.5],[1742412180000,12.02649,12.03269,12.02623,12.03219,154.08999633789062],[1742412240000,12.03221,12.03421,12.03053,12.03367,93.5],[1742412300000,12.03348,12.03415,12.03222,12.03254,127.91999816894531],[1742412360000,12.03253,12.03366,12.03152,12.03205,161.16000366210938],[1742412420000,12.03192,12.03486,12.03139,12.03243,323.9800109863281],[1742412480000,12.03243,12.03297,12.0297,12.03144,296.82000732421875],[1742412540000,12.03156,12.03311,12.02728,12.02774,307.7900085449219],[1742412600000,12.02799,12.02971,12.02486,12.02506,145.05999755859375],[1742412660000,12.02603,12.02803,12.02484,12.02737,230.75999450683594],[1742412720000,12.0272,12.02756,12.02378,12.02497,259.9200134277344],[1742412780000,12.02498,12.02521,12.02286,12.02507,284.8999938964844],[1742412840000,12.02442,12.0255,12.02253,12.02351,270.4800109863281],[1742412900000,12.02436,12.02524,12.02249,12.02436,235.1699981689453],[1742412960000,12.02514,12.02524,12.02173,12.02278,306.010009765625],[1742413020000,12.02289,12.02289,12.0202,12.02072,270],[1742413080000,12.02058,12.02273,12.0191,12.01961,171.4199981689453],[1742413140000,12.01936,12.02082,12.0181,12.01901,310.0799865722656],[1742413200000,12.01919,12.023,12.01862,12.02292,263.3900146484375],[1742413260000,12.02293,12.02293,12.01996,12.02157,172.4499969482422],[1742413320000,12.02159,12.02272,12.02121,12.02162,137.61000061035156],[1742413380000,12.02162,12.02207,12.01964,12.02039,182.75],[1742413440000,12.0202,12.02071,12.01703,12.0178,221.3000030517578],[1742413500000,12.01767,12.01889,12.01699,12.01887,96.26000213623047],[1742413560000,12.01922,12.02115,12.01815,12.02059,189.55999755859375],[1742413620000,12.02083,12.02241,12.02063,12.02128,204.13999938964844],[1742413680000,12.02154,12.02282,12.02129,12.02152,180.24000549316406],[1742413740000,12.02153,12.0225,12.02086,12.02207,121.08000183105469],[1742413800000,12.02235,12.02702,12.02235,12.02662,189.00999450683594],[1742413860000,12.02649,12.02695,12.02456,12.02493,165.27000427246094],[1742413920000,12.02491,12.02564,12.02439,12.02539,107.25],[1742413980000,12.0254,12.02633,12.02423,12.02622,185.9499969482422],[1742414040000,12.02661,12.02825,12.02519,12.0265,207.9499969482422],[1742414100000,12.02665,12.02904,12.02578,12.02704,201.02000427246094],[1742414160000,12.02705,12.03074,12.02696,12.03026,132.38999938964844],[1742414220000,12.03026,12.03691,12.03026,12.03632,111.01000213623047],[1742414280000,12.03659,12.0381,12.03573,12.03732,103.95999908447266],[1742414340000,12.03762,12.03762,12.03298,12.03573,148.4499969482422],[1742414400000,12.03529,12.03542,12.03245,12.03266,57.91999816894531],[1742414460000,12.03271,12.03393,12.03271,12.0338,39.54999923706055],[1742414520000,12.03379,12.03425,12.03292,12.03325,38.45000076293945],[1742414580000,12.03362,12.03376,12.03306,12.03364,29.3799991607666],[1742414640000,12.03401,12.03466,12.03367,12.03466,30.040000915527344],[1742414700000,12.03467,12.03589,12.03444,12.03589,30.940000534057617],[1742414760000,12.03588,12.03715,12.03513,12.03513,24.889999389648438],[1742414820000,12.03514,12.03514,12.03412,12.03463,33.900001525878906],[1742414880000,12.03464,12.03497,12.03358,12.03358,45.20000076293945],[1742414940000,12.0337,12.03513,12.0337,12.03513,35.9900016784668],[1742415000000,12.03506,12.03506,12.03364,12.03366,37.189998626708984],[1742415060000,12.03353,12.03479,12.03351,12.03376,44.06999969482422],[1742415120000,12.034,12.03478,12.03377,12.03395,36.689998626708984],[1742415180000,12.03348,12.03428,12.03348,12.03428,22.600000381469727],[1742415240000,12.03417,12.03449,12.03274,12.03335,58.59000015258789],[1742415300000,12.03335,12.03591,12.03334,12.03591,40.68000030517578],[1742415360000,12.03604,12.03648,12.03564,12.03639,46.33000183105469],[1742415420000,12.03639,12.03719,12.03571,12.03571,33.900001525878906],[1742415480000,12.03583,12.03584,12.03441,12.03493,31.700000762939453],[1742415540000,12.03455,12.03504,12.03442,12.03443,14.6899995803833],[1742415600000,12.03443,12.03443,12.03249,12.03324,24.360000610351562],[1742415660000,12.03275,12.0334,12.03267,12.0328,22],[1742415720000,12.03294,12.03294,12.03255,12.03267,14.6899995803833],[1742415780000,12.03344,12.03387,12.03337,12.03355,19.209999084472656],[1742415840000,12.03354,12.03354,12.03303,12.03303,16.850000381469727],[1742415900000,12.03279,12.03379,12.03279,12.03379,14.6899995803833],[1742415960000,12.03367,12.03393,12.03259,12.03259,16.850000381469727],[1742416020000,12.03273,12.03273,12.03209,12.03209,15.819999694824219],[1742416080000,12.0321,12.03328,12.03184,12.03328,22.399999618530273],[1742416140000,12.0334,12.03379,12.03228,12.03303,45.65999984741211],[1742416200000,12.03193,12.03229,12.03163,12.0317,47.459999084472656],[1742416260000,12.03193,12.03206,12.03085,12.0309,38.41999816894531],[1742416320000,12.03091,12.03091,12.0293,12.03087,32.06999969482422],[1742416380000,12.03079,12.03203,12.03034,12.03203,37.290000915527344],[1742416440000,12.03191,12.03191,12.03112,12.03175,22.299999237060547],[1742416500000,12.03163,12.03192,12.03026,12.0307,80.97000122070312],[1742416560000,12.03097,12.03183,12.03088,12.03155,108.4800033569336],[1742416620000,12.03156,12.03211,12.03135,12.03146,72.27999877929688],[1742416680000,12.03146,12.03186,12.0312,12.03153,81.16000366210938],[1742416740000,12.03147,12.032,12.03134,12.03181,88.7699966430664],[1742416800000,12.03182,12.03243,12.0316,12.03218,94.22000122070312],[1742416860000,12.03218,12.03236,12.02977,12.03062,104.97000122070312],[1742416920000,12.03037,12.03072,12.02987,12.03047,74.4800033569336],[1742416980000,12.0302,12.0316,12.02937,12.03135,80.88999938964844],[1742417040000,12.03145,12.03145,12.03037,12.03062,154.7100067138672],[1742417100000,12.0305,12.03104,12.03024,12.031,78.2300033569336],[1742417160000,12.03102,12.03182,12.03064,12.03159,84.47000122070312],[1742417220000,12.03167,12.03178,12.03147,12.03161,107.3499984741211],[1742417280000,12.03161,12.03161,12.03051,12.03052,54.2400016784668],[1742417340000,12.03053,12.03152,12.03019,12.03141,73.25],[1742417400000,12.03127,12.03185,12.03062,12.03146,95.54000091552734],[1742417460000,12.03135,12.03284,12.03116,12.0317,98.73999786376953],[1742417520000,12.0317,12.03254,12.03124,12.03222,140.1199951171875],[1742417580000,12.03223,12.03302,12.03166,12.03175,168.3699951171875],[1742417640000,12.03172,12.0323,12.03137,12.03163,125.43000030517578],[1742417700000,12.0316,12.03203,12.02834,12.03086,207.63999938964844],[1742417760000,12.03104,12.03206,12.03019,12.03112,166.11000061035156],[1742417820000,12.03112,12.03284,12.02993,12.03264,194.27999877929688],[1742417880000,12.03186,12.03317,12.02899,12.02969,169.9499969482422],[1742417940000,12.0297,12.03067,12.0283,12.02975,95.5],[1742418000000,12.0236,12.0236,12.0236,12.0236,0.7699999809265137],[1742418240000,11.99816,12.00434,11.99794,12.00434,7.210000038146973],[1742418300000,12.00432,12.0165,12.00419,12.0165,9.270000457763672],[1742418360000,12.0165,12.017,12.01649,12.01649,6.929999828338623],[1742418420000,12.01649,12.0175,12.01649,12.0175,15.399999618530273],[1742418480000,12.0175,12.01763,12.0116,12.01161,13.859999656677246],[1742418540000,12.01812,12.01813,12.01161,12.0165,19.270000457763672],[1742418600000,12.01812,12.01826,12.01649,12.01826,13.369999885559082],[1742418660000,12.01826,12.02202,12.01826,12.02201,10.529999732971191],[1742418720000,12.02202,12.02252,12.02201,12.02201,24.15999984741211],[1742418780000,12.02201,12.02228,12.02165,12.02165,8.989999771118164],[1742418840000,12.02165,12.02165,12.02076,12.02077,17.709999084472656],[1742418900000,12.02076,12.02201,12.01786,12.01786,14.630000114440918],[1742418960000,12.01788,12.01788,12.01712,12.01713,16.170000076293945],[1742419020000,12.01713,12.01713,12.01711,12.01713,26.18000030517578],[1742419080000,12.01713,12.01713,12.01649,12.0165,34.650001525878906],[1742419140000,12.01649,12.01663,12.01623,12.01662,40.040000915527344],[1742419200000,12.01663,12.01663,12.01662,12.01663,33.369998931884766],[1742419260000,12.01662,12.01713,12.01662,12.017,15.65999984741211],[1742419320000,12.01699,12.01788,12.0165,12.01749,12.319999694824219],[1742419380000,12.0175,12.01788,12.01699,12.01737,6.159999847412109],[1742419440000,12.01738,12.01862,12.01674,12.01838,16.940000534057617],[1742419500000,12.01749,12.01813,12.01749,12.01801,11.550000190734863],[1742419560000,12.01801,12.0185,12.01787,12.01813,19.25],[1742419620000,12.01813,12.01889,12.018,12.01826,23.8700008392334],[1742419680000,12.01826,12.01851,12.01737,12.018,30.799999237060547],[1742419740000,12.018,12.01825,12.0175,12.01811,36.189998626708984],[1742419800000,12.01811,12.02102,12.01811,12.02038,38.810001373291016],[1742419860000,12.02039,12.02039,12.02025,12.02025,16.709999084472656],[1742419920000,12.02026,12.02077,12.01097,12.01098,11.8100004196167],[1742419980000,12.01059,12.01889,12.01058,12.01888,29.8700008392334],[1742420040000,12.02014,12.02014,12.0101,12.01147,15.449999809265137],[1742420100000,12.01022,12.01888,12.00998,12.01161,24.719999313354492],[1742420160000,12.01236,12.01499,12.01235,12.01498,18.540000915527344],[1742420220000,12.01499,12.01499,12.01048,12.01323,17.510000228881836],[1742420280000,12.01336,12.01755,12.01288,12.01295,30.899999618530273],[1742420340000,12.01296,12.02095,12.01296,12.01642,63.86000061035156],[1742420400000,12.01643,12.01839,12.01375,12.01839,49.56999969482422],[1742420460000,12.0136,12.026,12.0136,12.02144,25.15999984741211],[1742420520000,12.02145,12.02331,12.01403,12.0214,61.209999084472656],[1742420580000,12.02139,12.0214,12.02102,12.0214,28.860000610351562],[1742420640000,12.02221,12.02226,12.01022,12.01561,65.6500015258789],[1742420700000,12.01562,12.02013,12.01399,12.01586,38.11000061035156],[1742420760000,12.01586,12.02102,12.01511,12.01675,26.25],[1742420820000,12.01675,12.02102,12.01674,12.01725,29.8700008392334],[1742420880000,12.01724,12.02127,12.01373,12.017,51.5],[1742420940000,12.01699,12.02265,12.01473,12.01473,29.8700008392334],[1742421000000,12.01472,12.01889,12.01472,12.01889,29.8700008392334],[1742421060000,12.01889,12.02525,12.01886,12.02461,44.279998779296875],[1742421120000,12.02432,12.02445,12.01641,12.01788,24.18000030517578],[1742421180000,12.01788,12.02153,12.01776,12.02153,37.08000183105469],[1742421240000,12.02153,12.02195,12.01643,12.01775,42.22999954223633],[1742421300000,12.02086,12.02106,12.01373,12.01512,44.47999954223633],[1742421360000,12.01524,12.01949,12.01524,12.01926,34.68000030517578],[1742421420000,12.01925,12.01925,12.01499,12.01887,27.809999465942383],[1742421480000,12.01964,12.02103,12.01611,12.01826,22.65999984741211],[1742421540000,12.01512,12.01512,12.01311,12.01311,3.0899999141693115],[1742421600000,12.03074,12.03159,12.03074,12.03134,8.470000267028809],[1742421660000,12.03135,12.03455,12.03049,12.03416,32.349998474121094],[1742421720000,12.03404,12.03495,12.03362,12.03362,16.950000762939453],[1742421780000,12.03446,12.0374,12.03446,12.03731,16.600000381469727],[1742421840000,12.03734,12.03784,12.03628,12.03733,23.170000076293945],[1742421900000,12.03721,12.03721,12.03387,12.03425,32.959999084472656],[1742421960000,12.03463,12.03621,12.03462,12.03609,28.84000015258789],[1742422020000,12.03596,12.03617,12.03436,12.03437,29.899999618530273],[1742422080000,12.03438,12.03491,12.03425,12.03442,29.920000076293945],[1742422140000,12.03454,12.03605,12.03441,12.03605,6.179999828338623],[1742422200000,12.03606,12.03748,12.03511,12.03716,54.86000061035156],[1742422260000,12.03715,12.0391,12.03639,12.03883,60.0099983215332],[1742422320000,12.03909,12.04018,12.0384,12.03872,39.13999938964844],[1742422380000,12.03871,12.03995,12.03769,12.03791,41.4900016784668],[1742422440000,12.03804,12.0382,12.03396,12.03397,122.58999633789062],[1742422500000,12.0341,12.03448,12.02716,12.0283,120.79000091552734],[1742422560000,12.02861,12.02929,12.02068,12.02148,170.2899932861328],[1742422620000,12.02159,12.02865,12.02149,12.02839,76.23999786376953],[1742422680000,12.02758,12.02758,12.02361,12.02651,48.40999984741211],[1742422740000,12.02651,12.02813,12.02474,12.02691,99.70999908447266],[1742422800000,12.02678,12.0293,12.02563,12.02878,87.8499984741211],[1742422860000,12.02878,12.03065,12.02414,12.0281,77.63999938964844],[1742422920000,12.03026,12.03123,12.02683,12.02943,80.37999725341797],[1742422980000,12.0312,12.03138,12.02933,12.02939,49.439998626708984],[1742423040000,12.03061,12.03114,12.02791,12.02952,84.5],[1742423100000,12.02941,12.03182,12.02792,12.02914,93.08000183105469],[1742423160000,12.02914,12.03159,12.02892,12.03029,95.08999633789062],[1742423220000,12.0316,12.03227,12.02993,12.0307,66.9800033569336],[1742423280000,12.03032,12.03251,12.03007,12.03073,68.02999877929688],[1742423340000,12.03072,12.03416,12.03047,12.03197,56.65999984741211],[1742423400000,12.0321,12.03416,12.03146,12.03177,57.68000030517578],[1742423460000,12.03165,12.03404,12.03064,12.03314,105.81999969482422],[1742423520000,12.03423,12.03448,12.03123,12.03307,91.04000091552734],[1742423580000,12.03308,12.03474,12.03274,12.03374,66.88999938964844],[1742423640000,12.0338,12.0344,12.03267,12.03328,52.529998779296875],[1742423700000,12.03329,12.03432,12.03294,12.03294,54.59000015258789],[1742423760000,12.03387,12.03391,12.03092,12.03293,111.70999908447266],[1742423820000,12.0328,12.03375,12.03062,12.03172,100.93000030517578],[1742423880000,12.03352,12.03372,12.03145,12.03235,66.29000091552734],[1742423940000,12.03252,12.03476,12.03182,12.0336,87.2300033569336],[1742424000000,12.03453,12.03479,12.03201,12.03239,77.81999969482422],[1742424060000,12.03252,12.03401,12.03147,12.03249,118.83000183105469],[1742424120000,12.03394,12.03412,12.03168,12.03297,77.98999786376953],[1742424180000,12.03412,12.03432,12.0323,12.03242,104.4800033569336],[1742424240000,12.03241,12.03314,12.03061,12.03238,121.19999694824219],[1742424300000,12.03251,12.03316,12.0312,12.03188,91.75],[1742424360000,12.03175,12.03367,12.03,12.03129,103.5199966430664],[1742424420000,12.03136,12.03255,12.02991,12.02994,63.0099983215332],[1742424480000,12.02994,12.03235,12.02966,12.03127,75.20999908447266],[1742424540000,12.03126,12.0324,12.03101,12.03152,106.97000122070312],[1742424600000,12.03152,12.03234,12.03118,12.03119,53.060001373291016],[1742424660000,12.03131,12.03238,12.02929,12.03213,76.41999816894531],[1742424720000,12.032,12.03373,12.03102,12.03373,72.01000213623047],[1742424780000,12.03372,12.03553,12.0335,12.03388,89.81999969482422],[1742424840000,12.03412,12.03519,12.03395,12.03519,72.41999816894531],[1742424900000,12.03505,12.03512,12.03402,12.03413,14.680000305175781],[1742424960000,12.03351,12.03468,12.03351,12.03457,36.849998474121094],[1742425020000,12.03456,12.03469,12.03328,12.03367,28.59000015258789],[1742425080000,12.03367,12.03406,12.03341,12.0335,34.2599983215332],[1742425140000,12.0335,12.03381,12.03215,12.03368,75.76000213623047],[1742425200000,12.03391,12.03391,12.03122,12.03259,99.4000015258789],[1742425260000,12.03247,12.03306,12.03234,12.03306,62.95000076293945],[1742425320000,12.03305,12.03319,12.03213,12.03261,57.5],[1742425380000,12.03248,12.03248,12.03141,12.03233,40.29999923706055],[1742425440000,12.03246,12.03575,12.03146,12.03428,93.31999969482422],[1742425500000,12.03429,12.03429,12.03319,12.03332,36.599998474121094],[1742425560000,12.03345,12.03513,12.03044,12.03175,87.05999755859375],[1742425620000,12.03163,12.03254,12.03159,12.03254,62.56999969482422],[1742425680000,12.03149,12.03204,12.03149,12.0318,28.920000076293945],[1742425740000,12.03179,12.03208,12.03179,12.03207,20.549999237060547],[1742425800000,12.03194,12.03194,12.03021,12.03021,51.150001525878906],[1742425860000,12.03,12.03139,12.02964,12.03059,67.31999969482422],[1742425920000,12.03072,12.03145,12.03032,12.03092,25.5],[1742425980000,12.03081,12.03174,12.02895,12.0307,92.25],[1742426040000,12.03083,12.03145,12.03043,12.0311,68.77999877929688],[1742426100000,12.03132,12.03188,12.03128,12.03145,50.470001220703125],[1742426160000,12.03157,12.03211,12.02964,12.03152,63.869998931884766],[1742426220000,12.03165,12.03215,12.03105,12.03155,55.88999938964844],[1742426280000,12.03202,12.03333,12.03088,12.0332,88.87999725341797],[1742426340000,12.0331,12.0341,12.033,12.03301,57.45000076293945],[1742426400000,12.03314,12.0344,12.03147,12.03342,78.4800033569336],[1742426460000,12.03428,12.03433,12.03235,12.03235,68.95999908447266],[1742426520000,12.03357,12.0344,12.03223,12.03349,85.80000305175781],[1742426580000,12.03362,12.03428,12.03024,12.03088,107.73999786376953],[1742426640000,12.03089,12.0334,12.03037,12.03193,58.209999084472656],[1742426700000,12.03206,12.03312,12.03033,12.03113,94.30000305175781],[1742426760000,12.03215,12.0325,12.03104,12.03239,70.86000061035156],[1742426820000,12.0324,12.03264,12.0306,12.0306,13.90999984741211],[1742426880000,12.03048,12.03174,12.02972,12.03089,40.4900016784668],[1742426940000,12.03091,12.03114,12.02972,12.03081,42.5099983215332],[1742427000000,12.032,12.03324,12.032,12.03324,44.849998474121094],[1742427060000,12.0331,12.03315,12.03095,12.03315,42],[1742427120000,12.03315,12.03369,12.03171,12.03267,56.709999084472656],[1742427180000,12.03266,12.03322,12.03156,12.03217,20.8700008392334],[1742427240000,12.03222,12.03232,12.03053,12.03154,30.389999389648438],[1742427300000,12.03142,12.03206,12.03142,12.03193,13.390000343322754],[1742427360000,12.03205,12.03217,12.03009,12.0306,22.200000762939453],[1742427420000,12.03023,12.03023,12.02915,12.02943,49.59000015258789],[1742427480000,12.02956,12.02956,12.02889,12.02889,23.479999542236328],[1742427540000,12.02888,12.0307,12.02812,12.03031,56.29999923706055],[1742427600000,12.03032,12.0306,12.03012,12.0306,18.549999237060547],[1742427660000,12.03047,12.03106,12.02959,12.03106,32.189998626708984],[1742427720000,12.03119,12.03204,12.02978,12.03204,62.369998931884766],[1742427780000,12.03229,12.03266,12.03072,12.03176,36.09000015258789],[1742427840000,12.03164,12.03467,12.03164,12.03467,17.829999923706055],[1742427900000,12.03479,12.03479,12.03038,12.03208,40.34000015258789],[1742427960000,12.03209,12.03211,12.03185,12.03185,12.399999618530273],[1742428020000,12.03198,12.03485,12.03043,12.03277,48.81999969482422],[1742428080000,12.03303,12.03342,12.03278,12.03304,45.459999084472656],[1742428140000,12.03302,12.03342,12.03128,12.03187,25.8799991607666],[1742428200000,12.03169,12.03184,12.03085,12.03113,39.2400016784668],[1742428260000,12.031,12.03224,12.02981,12.03047,74.7699966430664],[1742428320000,12.0306,12.0319,12.0302,12.03148,31.049999237060547],[1742428380000,12.03209,12.03271,12.0318,12.03271,12.90999984741211],[1742428440000,12.0326,12.03444,12.02982,12.03027,30.899999618530273],[1742428500000,12.0304,12.03273,12.03,12.03098,24.110000610351562],[1742428560000,12.03073,12.03203,12.0299,12.03033,77.61000061035156],[1742428620000,12.03009,12.03289,12.03009,12.03198,47.970001220703125],[1742428680000,12.03296,12.0337,12.03169,12.03352,74.43000030517578],[1742428740000,12.03352,12.03499,12.03266,12.03499,43.290000915527344]]